[{"timestamp":1742391000000,"open":35.167,"high":35.327,"low":35.166,"close":35.297,"volume":0.2639999985694885},{"timestamp":1742391060000,"open":35.297,"high":35.426,"low":35.277,"close":35.426,"volume":0.5016000270843506},{"timestamp":1742391120000,"open":35.426,"high":35.496,"low":35.356,"close":35.476,"volume":0.3564000129699707},{"timestamp":1742391180000,"open":35.487,"high":35.487,"low":35.376,"close":35.426,"volume":0.6995999813079834},{"timestamp":1742391240000,"open":35.437,"high":35.437,"low":35.346,"close":35.367,"volume":0.414000004529953},{"timestamp":1742391300000,"open":35.416,"high":35.506,"low":35.366,"close":35.506,"volume":0.4535999894142151},{"timestamp":1742391360000,"open":35.496,"high":35.606,"low":35.456,"close":35.606,"volume":0.532800018787384},{"timestamp":1742391420000,"open":35.546,"high":35.636,"low":35.546,"close":35.587,"volume":0.3917999863624573},{"timestamp":1742391480000,"open":35.586,"high":35.587,"low":35.546,"close":35.547,"volume":0.303600013256073},{"timestamp":1742391540000,"open":35.546,"high":35.587,"low":35.546,"close":35.547,"volume":0.33000001311302185},{"timestamp":1742391600000,"open":35.546,"high":35.597,"low":35.537,"close":35.577,"volume":0.444599986076355},{"timestamp":1742391660000,"open":35.556,"high":35.647,"low":35.556,"close":35.647,"volume":0.2508000135421753},{"timestamp":1742391720000,"open":35.647,"high":35.647,"low":35.556,"close":35.577,"volume":0.2160000056028366},{"timestamp":1742391780000,"open":35.617,"high":35.657,"low":35.596,"close":35.636,"volume":0.2556000053882599},{"timestamp":1742391840000,"open":35.637,"high":35.727,"low":35.606,"close":35.607,"volume":0.31679999828338623},{"timestamp":1742391900000,"open":35.606,"high":35.726,"low":35.606,"close":35.696,"volume":0.4578000009059906},{"timestamp":1742391960000,"open":35.707,"high":35.747,"low":35.676,"close":35.726,"volume":0.6474000215530396},{"timestamp":1742392020000,"open":35.726,"high":35.787,"low":35.726,"close":35.786,"volume":0.593999981880188},{"timestamp":1742392080000,"open":35.786,"high":35.866,"low":35.786,"close":35.816,"volume":0.3125999867916107},{"timestamp":1742392140000,"open":35.826,"high":35.826,"low":35.766,"close":35.797,"volume":0.3215999901294708},{"timestamp":1742392200000,"open":35.807,"high":35.807,"low":35.736,"close":35.767,"volume":0.3084000051021576},{"timestamp":1742392260000,"open":35.766,"high":35.846,"low":35.726,"close":35.816,"volume":0.2994000017642975},{"timestamp":1742392320000,"open":35.797,"high":35.877,"low":35.797,"close":35.846,"volume":0.24240000545978546},{"timestamp":1742392380000,"open":35.866,"high":35.927,"low":35.866,"close":35.906,"volume":0.2994000017642975},{"timestamp":1742392440000,"open":35.926,"high":35.967,"low":35.906,"close":35.946,"volume":0.3792000114917755},{"timestamp":1742392500000,"open":35.947,"high":35.967,"low":35.826,"close":35.926,"volume":0.5202000141143799},{"timestamp":1742392560000,"open":35.917,"high":35.927,"low":35.896,"close":35.896,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":35.897,"high":35.926,"low":35.826,"close":35.827,"volume":0.37439998984336853},{"timestamp":1742392680000,"open":35.826,"high":35.887,"low":35.826,"close":35.826,"volume":0.38280001282691956},{"timestamp":1742392740000,"open":35.826,"high":35.886,"low":35.826,"close":35.837,"volume":0.42719998955726624},{"timestamp":1742392800000,"open":35.836,"high":35.836,"low":35.796,"close":35.806,"volume":0.6606000065803528},{"timestamp":1742392860000,"open":35.827,"high":35.837,"low":35.766,"close":35.837,"volume":0.7092000246047974},{"timestamp":1742392920000,"open":35.836,"high":35.867,"low":35.766,"close":35.816,"volume":0.44040000438690186},{"timestamp":1742392980000,"open":35.847,"high":35.847,"low":35.766,"close":35.766,"volume":0.5591999888420105},{"timestamp":1742393040000,"open":35.766,"high":35.797,"low":35.766,"close":35.776,"volume":0.6869999766349792},{"timestamp":1742393100000,"open":35.776,"high":35.797,"low":35.776,"close":35.777,"volume":0.8537999987602234},{"timestamp":1742393160000,"open":35.776,"high":35.787,"low":35.726,"close":35.757,"volume":0.8058000206947327},{"timestamp":1742393220000,"open":35.746,"high":35.747,"low":35.726,"close":35.736,"volume":0.414000004529953},{"timestamp":1742393280000,"open":35.736,"high":35.786,"low":35.736,"close":35.767,"volume":0.28619998693466187},{"timestamp":1742393340000,"open":35.766,"high":35.806,"low":35.766,"close":35.787,"volume":0.2508000135421753},{"timestamp":1742393400000,"open":35.807,"high":35.826,"low":35.786,"close":35.807,"volume":0.259799987077713},{"timestamp":1742393460000,"open":35.807,"high":35.807,"low":35.736,"close":35.736,"volume":0.21119999885559082},{"timestamp":1742393520000,"open":35.737,"high":35.797,"low":35.737,"close":35.767,"volume":0.7175999879837036},{"timestamp":1742393580000,"open":35.766,"high":35.767,"low":35.727,"close":35.737,"volume":0.1542000025510788},{"timestamp":1742393640000,"open":35.737,"high":35.807,"low":35.726,"close":35.787,"volume":0.519599974155426},{"timestamp":1742393700000,"open":35.787,"high":35.787,"low":35.756,"close":35.757,"volume":0.48899999260902405},{"timestamp":1742393760000,"open":35.766,"high":35.767,"low":35.706,"close":35.717,"volume":0.4230000078678131},{"timestamp":1742393820000,"open":35.736,"high":35.747,"low":35.726,"close":35.736,"volume":0.18060000240802765},{"timestamp":1742393880000,"open":35.737,"high":35.757,"low":35.726,"close":35.737,"volume":0.22920000553131104},{"timestamp":1742393940000,"open":35.736,"high":35.766,"low":35.736,"close":35.746,"volume":0.3125999867916107},{"timestamp":1742394000000,"open":35.747,"high":35.776,"low":35.736,"close":35.766,"volume":0.4050000011920929},{"timestamp":1742394060000,"open":35.766,"high":35.787,"low":35.766,"close":35.777,"volume":0.2070000022649765},{"timestamp":1742394120000,"open":35.786,"high":35.827,"low":35.766,"close":35.806,"volume":0.5856000185012817},{"timestamp":1742394180000,"open":35.806,"high":35.817,"low":35.786,"close":35.807,"volume":0.43560001254081726},{"timestamp":1742394240000,"open":35.817,"high":35.836,"low":35.796,"close":35.806,"volume":0.4050000011920929},{"timestamp":1742394300000,"open":35.816,"high":35.827,"low":35.796,"close":35.796,"volume":0.3522000014781952},{"timestamp":1742394360000,"open":35.806,"high":35.847,"low":35.806,"close":35.826,"volume":0.36959999799728394},{"timestamp":1742394420000,"open":35.836,"high":35.847,"low":35.787,"close":35.787,"volume":0.42719998955726624},{"timestamp":1742394480000,"open":35.786,"high":35.797,"low":35.766,"close":35.767,"volume":0.11460000276565552},{"timestamp":1742394540000,"open":35.766,"high":35.786,"low":35.746,"close":35.776,"volume":0.21119999885559082},{"timestamp":1742394600000,"open":35.776,"high":35.807,"low":35.686,"close":35.776,"volume":0.32580000162124634},{"timestamp":1742394660000,"open":35.806,"high":35.847,"low":35.796,"close":35.847,"volume":0.2994000017642975},{"timestamp":1742394720000,"open":35.876,"high":35.876,"low":35.806,"close":35.817,"volume":0.31679999828338623},{"timestamp":1742394780000,"open":35.817,"high":35.837,"low":35.806,"close":35.806,"volume":0.07500000298023224},{"timestamp":1742394840000,"open":35.816,"high":35.847,"low":35.816,"close":35.827,"volume":0.23759999871253967},{"timestamp":1742394900000,"open":35.836,"high":35.867,"low":35.776,"close":35.856,"volume":0.33899998664855957},{"timestamp":1742394960000,"open":35.866,"high":35.867,"low":35.776,"close":35.856,"volume":0.1542000025510788},{"timestamp":1742395020000,"open":35.846,"high":35.877,"low":35.846,"close":35.857,"volume":0.33000001311302185},{"timestamp":1742395080000,"open":35.867,"high":35.887,"low":35.846,"close":35.856,"volume":0.41819998621940613},{"timestamp":1742395140000,"open":35.847,"high":35.856,"low":35.816,"close":35.837,"volume":0.17640000581741333},{"timestamp":1742395200000,"open":35.847,"high":35.847,"low":35.816,"close":35.826,"volume":0.2160000056028366},{"timestamp":1742395260000,"open":35.847,"high":35.857,"low":35.826,"close":35.826,"volume":0.3564000129699707},{"timestamp":1742395320000,"open":35.827,"high":35.877,"low":35.827,"close":35.877,"volume":0.3215999901294708},{"timestamp":1742395380000,"open":35.867,"high":35.876,"low":35.866,"close":35.867,"volume":0.1451999992132187},{"timestamp":1742395440000,"open":35.846,"high":35.857,"low":35.767,"close":35.816,"volume":0.532800018787384},{"timestamp":1742395500000,"open":35.826,"high":35.827,"low":35.806,"close":35.806,"volume":0.47099998593330383},{"timestamp":1742395560000,"open":35.816,"high":35.846,"low":35.806,"close":35.846,"volume":0.2994000017642975},{"timestamp":1742395620000,"open":35.846,"high":35.867,"low":35.846,"close":35.857,"volume":0.259799987077713},{"timestamp":1742395680000,"open":35.847,"high":35.867,"low":35.846,"close":35.867,"volume":0.2508000135421753},{"timestamp":1742395740000,"open":35.857,"high":35.897,"low":35.856,"close":35.887,"volume":0.22020000219345093},{"timestamp":1742395800000,"open":35.906,"high":35.937,"low":35.887,"close":35.927,"volume":0.2994000017642975},{"timestamp":1742395860000,"open":35.936,"high":35.937,"low":35.896,"close":35.906,"volume":0.23759999871253967},{"timestamp":1742395920000,"open":35.916,"high":35.927,"low":35.896,"close":35.916,"volume":0.5153999924659729},{"timestamp":1742395980000,"open":35.937,"high":35.937,"low":35.906,"close":35.926,"volume":0.532800018787384},{"timestamp":1742396040000,"open":35.927,"high":35.957,"low":35.927,"close":35.946,"volume":0.10559999942779541},{"timestamp":1742396100000,"open":35.936,"high":35.967,"low":35.936,"close":35.956,"volume":0.27300000190734863},{"timestamp":1742396160000,"open":35.946,"high":35.987,"low":35.936,"close":35.987,"volume":0.38280001282691956},{"timestamp":1742396220000,"open":35.977,"high":36.026,"low":35.977,"close":36.017,"volume":0.3653999865055084},{"timestamp":1742396280000,"open":36.027,"high":36.036,"low":36.006,"close":36.007,"volume":0.3522000014781952},{"timestamp":1742396340000,"open":36.017,"high":36.017,"low":36.006,"close":36.016,"volume":0.1451999992132187},{"timestamp":1742396400000,"open":36.017,"high":36.067,"low":36.016,"close":36.057,"volume":0.33000001311302185},{"timestamp":1742396460000,"open":36.076,"high":36.107,"low":36.076,"close":36.096,"volume":0.1979999989271164},{"timestamp":1742396520000,"open":36.087,"high":36.096,"low":36.076,"close":36.077,"volume":0.37860000133514404},{"timestamp":1742396580000,"open":36.076,"high":36.076,"low":36.047,"close":36.066,"volume":0.15839999914169312},{"timestamp":1742396640000,"open":36.067,"high":36.076,"low":36.046,"close":36.076,"volume":0.11460000276565552},{"timestamp":1742396700000,"open":36.076,"high":36.076,"low":35.967,"close":35.967,"volume":0.20280000567436218},{"timestamp":1742396760000,"open":35.997,"high":36.007,"low":35.966,"close":35.987,"volume":0.27720001339912415},{"timestamp":1742396820000,"open":35.986,"high":36.006,"low":35.986,"close":35.986,"volume":0.11879999935626984},{"timestamp":1742396880000,"open":36.006,"high":36.037,"low":35.966,"close":36.027,"volume":0.36959999799728394},{"timestamp":1742396940000,"open":36.047,"high":36.107,"low":36.026,"close":36.106,"volume":0.49320000410079956},{"timestamp":1742397000000,"open":36.096,"high":36.116,"low":36.066,"close":36.096,"volume":0.4050000011920929},{"timestamp":1742397060000,"open":36.096,"high":36.106,"low":36.066,"close":36.097,"volume":0.18060000240802765},{"timestamp":1742397120000,"open":36.107,"high":36.157,"low":36.107,"close":36.156,"volume":0.1542000025510788},{"timestamp":1742397180000,"open":36.167,"high":36.167,"low":36.156,"close":36.157,"volume":0.15839999914169312},{"timestamp":1742397240000,"open":36.157,"high":36.157,"low":36.136,"close":36.147,"volume":0.2639999985694885},{"timestamp":1742397300000,"open":36.137,"high":36.146,"low":36.126,"close":36.146,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":36.127,"high":36.157,"low":36.117,"close":36.157,"volume":0.15839999914169312},{"timestamp":1742397480000,"open":36.137,"high":36.137,"low":36.076,"close":36.076,"volume":0.18479999899864197},{"timestamp":1742397540000,"open":36.077,"high":36.077,"low":36.046,"close":36.056,"volume":0.44519999623298645},{"timestamp":1742397600000,"open":36.057,"high":36.076,"low":36.056,"close":36.076,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":36.097,"high":36.137,"low":36.086,"close":36.117,"volume":0.8274000287055969},{"timestamp":1742397720000,"open":36.106,"high":36.126,"low":36.086,"close":36.086,"volume":0.3522000014781952},{"timestamp":1742397780000,"open":36.086,"high":36.117,"low":36.086,"close":36.106,"volume":0.414000004529953},{"timestamp":1742397840000,"open":36.096,"high":36.107,"low":36.096,"close":36.107,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":36.106,"high":36.107,"low":36.066,"close":36.097,"volume":0.2903999984264374},{"timestamp":1742397960000,"open":36.097,"high":36.107,"low":36.086,"close":36.106,"volume":0.33000001311302185},{"timestamp":1742398020000,"open":36.097,"high":36.127,"low":36.096,"close":36.116,"volume":0.27300000190734863},{"timestamp":1742398080000,"open":36.116,"high":36.127,"low":36.096,"close":36.097,"volume":0.15839999914169312},{"timestamp":1742398140000,"open":36.106,"high":36.166,"low":36.106,"close":36.156,"volume":0.27300000190734863},{"timestamp":1742398200000,"open":36.157,"high":36.157,"low":36.136,"close":36.137,"volume":0.1542000025510788},{"timestamp":1742398260000,"open":36.136,"high":36.157,"low":36.136,"close":36.146,"volume":0.10559999942779541},{"timestamp":1742398320000,"open":36.147,"high":36.157,"low":36.136,"close":36.147,"volume":0.43619999289512634},{"timestamp":1742398380000,"open":36.136,"high":36.147,"low":36.126,"close":36.137,"volume":0.17159999907016754},{"timestamp":1742398440000,"open":36.137,"high":36.137,"low":36.106,"close":36.107,"volume":0.07500000298023224},{"timestamp":1742398500000,"open":36.106,"high":36.116,"low":36.087,"close":36.087,"volume":0.07500000298023224},{"timestamp":1742398560000,"open":36.086,"high":36.097,"low":36.077,"close":36.077,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":36.076,"high":36.097,"low":36.076,"close":36.097,"volume":0.10559999942779541},{"timestamp":1742398680000,"open":36.096,"high":36.096,"low":36.076,"close":36.077,"volume":0.13680000603199005},{"timestamp":1742398740000,"open":36.076,"high":36.086,"low":36.046,"close":36.047,"volume":0.22439999878406525},{"timestamp":1742398800000,"open":36.046,"high":36.057,"low":36.036,"close":36.057,"volume":0.2070000022649765},{"timestamp":1742398860000,"open":36.056,"high":36.067,"low":36.046,"close":36.057,"volume":0.24240000545978546},{"timestamp":1742398920000,"open":36.037,"high":36.057,"low":36.036,"close":36.046,"volume":0.27300000190734863},{"timestamp":1742398980000,"open":36.036,"high":36.037,"low":36.026,"close":36.036,"volume":0.18479999899864197},{"timestamp":1742399040000,"open":36.036,"high":36.047,"low":36.036,"close":36.036,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":36.037,"high":36.047,"low":36.036,"close":36.047,"volume":0.11879999935626984},{"timestamp":1742399160000,"open":36.036,"high":36.037,"low":36.016,"close":36.017,"volume":0.17159999907016754},{"timestamp":1742399220000,"open":36.016,"high":36.097,"low":36.016,"close":36.097,"volume":0.28619998693466187},{"timestamp":1742399280000,"open":36.107,"high":36.107,"low":36.107,"close":36.107,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":36.097,"high":36.097,"low":36.066,"close":36.087,"volume":0.21119999885559082},{"timestamp":1742399400000,"open":36.096,"high":36.096,"low":36.076,"close":36.077,"volume":0.18060000240802765},{"timestamp":1742399460000,"open":36.076,"high":36.077,"low":36.066,"close":36.067,"volume":0.21119999885559082},{"timestamp":1742399520000,"open":36.066,"high":36.097,"low":36.066,"close":36.097,"volume":0.21119999885559082},{"timestamp":1742399580000,"open":36.106,"high":36.107,"low":36.087,"close":36.107,"volume":0.10140000283718109},{"timestamp":1742399640000,"open":36.107,"high":36.107,"low":36.086,"close":36.106,"volume":0.303600013256073},{"timestamp":1742399700000,"open":36.087,"high":36.087,"low":36.066,"close":36.067,"volume":0.2070000022649765},{"timestamp":1742399760000,"open":36.076,"high":36.107,"low":36.076,"close":36.106,"volume":0.13199999928474426},{"timestamp":1742399820000,"open":36.106,"high":36.107,"low":36.096,"close":36.096,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":36.106,"high":36.107,"low":36.077,"close":36.107,"volume":0.24660000205039978},{"timestamp":1742399940000,"open":36.106,"high":36.117,"low":36.076,"close":36.096,"volume":0.28619998693466187},{"timestamp":1742400000000,"open":36.076,"high":36.117,"low":36.076,"close":36.096,"volume":0.27720001339912415},{"timestamp":1742400060000,"open":36.097,"high":36.107,"low":36.076,"close":36.096,"volume":0.08820000290870667},{"timestamp":1742400120000,"open":36.097,"high":36.106,"low":36.076,"close":36.106,"volume":0.07500000298023224},{"timestamp":1742400180000,"open":36.096,"high":36.136,"low":36.096,"close":36.136,"volume":0.17159999907016754},{"timestamp":1742400240000,"open":36.116,"high":36.117,"low":36.106,"close":36.116,"volume":0.27720001339912415},{"timestamp":1742400300000,"open":36.127,"high":36.156,"low":36.116,"close":36.156,"volume":0.2639999985694885},{"timestamp":1742400360000,"open":36.156,"high":36.167,"low":36.136,"close":36.137,"volume":0.1542000025510788},{"timestamp":1742400420000,"open":36.146,"high":36.147,"low":36.126,"close":36.126,"volume":0.295199990272522},{"timestamp":1742400480000,"open":36.126,"high":36.147,"low":36.126,"close":36.126,"volume":0.27720001339912415},{"timestamp":1742400540000,"open":36.137,"high":36.137,"low":36.116,"close":36.117,"volume":0.21119999885559082},{"timestamp":1742400600000,"open":36.146,"high":36.147,"low":36.116,"close":36.116,"volume":0.1451999992132187},{"timestamp":1742400660000,"open":36.117,"high":36.127,"low":36.116,"close":36.126,"volume":0.15839999914169312},{"timestamp":1742400720000,"open":36.126,"high":36.126,"low":36.066,"close":36.066,"volume":0.32580000162124634},{"timestamp":1742400780000,"open":36.067,"high":36.087,"low":36.016,"close":36.046,"volume":0.48420000076293945},{"timestamp":1742400840000,"open":36.047,"high":36.066,"low":36.046,"close":36.057,"volume":0.17159999907016754},{"timestamp":1742400900000,"open":36.067,"high":36.077,"low":36.037,"close":36.067,"volume":0.22439999878406525},{"timestamp":1742400960000,"open":36.066,"high":36.067,"low":36.047,"close":36.056,"volume":0.15839999914169312},{"timestamp":1742401020000,"open":36.067,"high":36.067,"low":36.066,"close":36.066,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":36.067,"high":36.086,"low":36.056,"close":36.086,"volume":0.17159999907016754},{"timestamp":1742401140000,"open":36.096,"high":36.137,"low":36.096,"close":36.107,"volume":0.3569999933242798},{"timestamp":1742401200000,"open":36.106,"high":36.127,"low":36.096,"close":36.106,"volume":0.4620000123977661},{"timestamp":1742401260000,"open":36.126,"high":36.136,"low":36.106,"close":36.126,"volume":0.21119999885559082},{"timestamp":1742401320000,"open":36.136,"high":36.156,"low":36.096,"close":36.156,"volume":0.36959999799728394},{"timestamp":1742401380000,"open":36.147,"high":36.156,"low":36.136,"close":36.147,"volume":0.24660000205039978},{"timestamp":1742401440000,"open":36.146,"high":36.177,"low":36.146,"close":36.157,"volume":0.22020000219345093},{"timestamp":1742401500000,"open":36.166,"high":36.177,"low":36.156,"close":36.156,"volume":0.23340000212192535},{"timestamp":1742401560000,"open":36.157,"high":36.177,"low":36.156,"close":36.177,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":36.176,"high":36.196,"low":36.166,"close":36.166,"volume":0.1542000025510788},{"timestamp":1742401680000,"open":36.176,"high":36.187,"low":36.166,"close":36.176,"volume":0.3215999901294708},{"timestamp":1742401740000,"open":36.176,"high":36.176,"low":36.156,"close":36.156,"volume":0.16740000247955322},{"timestamp":1742401800000,"open":36.156,"high":36.167,"low":36.137,"close":36.167,"volume":0.3569999933242798},{"timestamp":1742401860000,"open":36.147,"high":36.167,"low":36.136,"close":36.136,"volume":0.259799987077713},{"timestamp":1742401920000,"open":36.137,"high":36.157,"low":36.137,"close":36.157,"volume":0.17159999907016754},{"timestamp":1742401980000,"open":36.167,"high":36.187,"low":36.166,"close":36.176,"volume":0.23759999871253967},{"timestamp":1742402040000,"open":36.177,"high":36.187,"low":36.166,"close":36.167,"volume":0.22020000219345093},{"timestamp":1742402100000,"open":36.166,"high":36.197,"low":36.166,"close":36.196,"volume":0.3653999865055084},{"timestamp":1742402160000,"open":36.206,"high":36.206,"low":36.156,"close":36.167,"volume":0.23759999871253967},{"timestamp":1742402220000,"open":36.166,"high":36.176,"low":36.166,"close":36.176,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":36.177,"high":36.186,"low":36.177,"close":36.186,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":36.167,"high":36.206,"low":36.166,"close":36.206,"volume":0.11879999935626984},{"timestamp":1742402400000,"open":36.217,"high":36.236,"low":36.217,"close":36.227,"volume":0.1451999992132187},{"timestamp":1742402460000,"open":36.236,"high":36.247,"low":36.216,"close":36.216,"volume":0.1979999989271164},{"timestamp":1742402520000,"open":36.216,"high":36.267,"low":36.216,"close":36.267,"volume":0.27720001339912415},{"timestamp":1742402580000,"open":36.266,"high":36.266,"low":36.236,"close":36.257,"volume":0.17159999907016754},{"timestamp":1742402640000,"open":36.257,"high":36.276,"low":36.257,"close":36.276,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":36.277,"high":36.307,"low":36.277,"close":36.306,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":36.296,"high":36.337,"low":36.296,"close":36.336,"volume":0.23759999871253967},{"timestamp":1742402820000,"open":36.336,"high":36.376,"low":36.326,"close":36.356,"volume":0.47519999742507935},{"timestamp":1742402880000,"open":36.356,"high":36.367,"low":36.356,"close":36.367,"volume":0.2903999984264374},{"timestamp":1742402940000,"open":36.366,"high":36.367,"low":36.356,"close":36.366,"volume":0.21119999885559082},{"timestamp":1742403000000,"open":36.377,"high":36.407,"low":36.376,"close":36.397,"volume":0.27720001339912415},{"timestamp":1742403060000,"open":36.397,"high":36.407,"low":36.377,"close":36.386,"volume":0.23759999871253967},{"timestamp":1742403120000,"open":36.387,"high":36.407,"low":36.386,"close":36.407,"volume":0.19380000233650208},{"timestamp":1742403180000,"open":36.417,"high":36.436,"low":36.416,"close":36.436,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":36.426,"high":36.437,"low":36.426,"close":36.426,"volume":0.23759999871253967},{"timestamp":1742403300000,"open":36.426,"high":36.427,"low":36.416,"close":36.426,"volume":0.10559999942779541},{"timestamp":1742403360000,"open":36.417,"high":36.427,"low":36.376,"close":36.386,"volume":0.14100000262260437},{"timestamp":1742403420000,"open":36.367,"high":36.387,"low":36.367,"close":36.387,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":36.397,"high":36.397,"low":36.376,"close":36.386,"volume":0.21119999885559082},{"timestamp":1742403540000,"open":36.387,"high":36.387,"low":36.376,"close":36.387,"volume":0.18479999899864197},{"timestamp":1742403600000,"open":36.387,"high":36.427,"low":36.387,"close":36.417,"volume":0.17159999907016754},{"timestamp":1742403660000,"open":36.416,"high":36.416,"low":36.386,"close":36.387,"volume":0.17640000581741333},{"timestamp":1742403720000,"open":36.386,"high":36.387,"low":36.356,"close":36.377,"volume":0.3522000014781952},{"timestamp":1742403780000,"open":36.376,"high":36.387,"low":36.356,"close":36.387,"volume":0.33000001311302185},{"timestamp":1742403840000,"open":36.387,"high":36.397,"low":36.376,"close":36.377,"volume":0.13199999928474426},{"timestamp":1742403900000,"open":36.376,"high":36.386,"low":36.346,"close":36.367,"volume":0.27720001339912415},{"timestamp":1742403960000,"open":36.357,"high":36.386,"low":36.357,"close":36.376,"volume":0.13199999928474426},{"timestamp":1742404020000,"open":36.387,"high":36.387,"low":36.366,"close":36.386,"volume":0.15839999914169312},{"timestamp":1742404080000,"open":36.367,"high":36.367,"low":36.336,"close":36.336,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":36.317,"high":36.356,"low":36.316,"close":36.356,"volume":0.303600013256073},{"timestamp":1742404200000,"open":36.367,"high":36.367,"low":36.356,"close":36.357,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":36.357,"high":36.367,"low":36.346,"close":36.356,"volume":0.2639999985694885},{"timestamp":1742404320000,"open":36.366,"high":36.366,"low":36.276,"close":36.277,"volume":0.444599986076355},{"timestamp":1742404380000,"open":36.276,"high":36.287,"low":36.257,"close":36.257,"volume":0.09719999879598618},{"timestamp":1742404440000,"open":36.266,"high":36.266,"low":36.226,"close":36.226,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":36.246,"high":36.277,"low":36.186,"close":36.196,"volume":0.5105999708175659},{"timestamp":1742404560000,"open":36.206,"high":36.207,"low":36.186,"close":36.196,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":36.197,"high":36.207,"low":36.166,"close":36.196,"volume":0.3125999867916107},{"timestamp":1742404680000,"open":36.196,"high":36.226,"low":36.187,"close":36.196,"volume":0.22439999878406525},{"timestamp":1742404740000,"open":36.207,"high":36.217,"low":36.197,"close":36.197,"volume":0.13199999928474426},{"timestamp":1742404800000,"open":36.207,"high":36.207,"low":36.146,"close":36.157,"volume":0.2160000056028366},{"timestamp":1742404860000,"open":36.176,"high":36.177,"low":36.136,"close":36.136,"volume":0.1451999992132187},{"timestamp":1742404920000,"open":36.136,"high":36.167,"low":36.136,"close":36.137,"volume":0.3479999899864197},{"timestamp":1742404980000,"open":36.137,"high":36.146,"low":36.106,"close":36.106,"volume":0.4092000126838684},{"timestamp":1742405040000,"open":36.077,"high":36.117,"low":36.077,"close":36.117,"volume":0.3125999867916107},{"timestamp":1742405100000,"open":36.096,"high":36.096,"low":36.067,"close":36.076,"volume":0.07500000298023224},{"timestamp":1742405160000,"open":36.086,"high":36.107,"low":36.077,"close":36.097,"volume":0.18479999899864197},{"timestamp":1742405220000,"open":36.106,"high":36.127,"low":36.106,"close":36.116,"volume":0.08820000290870667},{"timestamp":1742405280000,"open":36.127,"high":36.127,"low":36.097,"close":36.107,"volume":0.19380000233650208},{"timestamp":1742405340000,"open":36.087,"high":36.087,"low":36.086,"close":36.086,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":36.076,"high":36.107,"low":36.076,"close":36.087,"volume":0.07500000298023224},{"timestamp":1742405520000,"open":36.087,"high":36.137,"low":36.087,"close":36.126,"volume":0.27720001339912415},{"timestamp":1742405580000,"open":36.127,"high":36.137,"low":36.126,"close":36.137,"volume":0.2994000017642975},{"timestamp":1742405640000,"open":36.137,"high":36.137,"low":36.106,"close":36.126,"volume":0.21119999885559082},{"timestamp":1742405700000,"open":36.127,"high":36.157,"low":36.127,"close":36.147,"volume":0.24660000205039978},{"timestamp":1742405760000,"open":36.157,"high":36.207,"low":36.146,"close":36.196,"volume":0.4092000126838684},{"timestamp":1742405820000,"open":36.196,"high":36.237,"low":36.186,"close":36.216,"volume":0.3431999981403351},{"timestamp":1742405880000,"open":36.197,"high":36.206,"low":36.076,"close":36.087,"volume":0.5807999968528748},{"timestamp":1742405940000,"open":36.077,"high":36.117,"low":36.076,"close":36.117,"volume":0.2639999985694885},{"timestamp":1742406000000,"open":36.127,"high":36.127,"low":36.096,"close":36.107,"volume":0.2508000135421753},{"timestamp":1742406060000,"open":36.096,"high":36.147,"low":36.096,"close":36.136,"volume":0.36959999799728394},{"timestamp":1742406120000,"open":36.136,"high":36.156,"low":36.106,"close":36.146,"volume":0.33000001311302185},{"timestamp":1742406180000,"open":36.147,"high":36.156,"low":36.096,"close":36.106,"volume":0.38280001282691956},{"timestamp":1742406240000,"open":36.117,"high":36.127,"low":36.076,"close":36.087,"volume":0.4668000042438507},{"timestamp":1742406300000,"open":36.087,"high":36.097,"low":36.036,"close":36.066,"volume":0.4973999857902527},{"timestamp":1742406360000,"open":36.066,"high":36.077,"low":36.036,"close":36.046,"volume":0.38280001282691956},{"timestamp":1742406420000,"open":36.036,"high":36.076,"low":36.036,"close":36.056,"volume":0.42239999771118164},{"timestamp":1742406480000,"open":36.067,"high":36.067,"low":36.056,"close":36.056,"volume":0.22439999878406525},{"timestamp":1742406540000,"open":36.076,"high":36.087,"low":36.066,"close":36.067,"volume":0.22020000219345093},{"timestamp":1742406600000,"open":36.066,"high":36.077,"low":36.056,"close":36.066,"volume":0.33899998664855957},{"timestamp":1742406660000,"open":36.077,"high":36.127,"low":36.076,"close":36.126,"volume":0.2508000135421753},{"timestamp":1742406720000,"open":36.126,"high":36.126,"low":36.066,"close":36.077,"volume":0.1451999992132187},{"timestamp":1742406780000,"open":36.076,"high":36.097,"low":36.076,"close":36.087,"volume":0.33000001311302185},{"timestamp":1742406840000,"open":36.087,"high":36.137,"low":36.076,"close":36.137,"volume":0.4487999975681305},{"timestamp":1742406900000,"open":36.117,"high":36.117,"low":36.076,"close":36.076,"volume":0.37439998984336853},{"timestamp":1742406960000,"open":36.077,"high":36.107,"low":36.066,"close":36.097,"volume":0.2903999984264374},{"timestamp":1742407020000,"open":36.097,"high":36.117,"low":36.066,"close":36.096,"volume":0.4578000009059906},{"timestamp":1742407080000,"open":36.097,"high":36.107,"low":36.057,"close":36.067,"volume":0.2994000017642975},{"timestamp":1742407140000,"open":36.086,"high":36.087,"low":36.057,"close":36.086,"volume":0.259799987077713},{"timestamp":1742407200000,"open":36.086,"high":36.157,"low":35.826,"close":36.156,"volume":1.057800054550171},{"timestamp":1742407260000,"open":36.066,"high":36.156,"low":35.946,"close":35.946,"volume":0.41519999504089355},{"timestamp":1742407320000,"open":35.956,"high":35.996,"low":35.956,"close":35.986,"volume":0.11879999935626984},{"timestamp":1742407380000,"open":35.986,"high":36.107,"low":35.956,"close":36.056,"volume":0.47999998927116394},{"timestamp":1742407440000,"open":36.096,"high":36.107,"low":35.996,"close":35.996,"volume":0.3659999966621399},{"timestamp":1742407500000,"open":35.996,"high":36.006,"low":35.926,"close":35.977,"volume":0.4535999894142151},{"timestamp":1742407560000,"open":35.976,"high":36.007,"low":35.926,"close":35.927,"volume":0.5861999988555908},{"timestamp":1742407620000,"open":35.927,"high":36.026,"low":35.926,"close":35.927,"volume":0.24240000545978546},{"timestamp":1742407680000,"open":35.927,"high":36.006,"low":35.926,"close":35.947,"volume":0.3959999978542328},{"timestamp":1742407740000,"open":35.946,"high":35.997,"low":35.946,"close":35.987,"volume":0.26460000872612},{"timestamp":1742407800000,"open":35.997,"high":36.007,"low":35.966,"close":35.986,"volume":0.8723999857902527},{"timestamp":1742407860000,"open":35.987,"high":35.996,"low":35.966,"close":35.966,"volume":0.38280001282691956},{"timestamp":1742407920000,"open":35.967,"high":35.996,"low":35.966,"close":35.966,"volume":0.29100000858306885},{"timestamp":1742407980000,"open":35.996,"high":35.996,"low":35.956,"close":35.967,"volume":0.4007999897003174},{"timestamp":1742408040000,"open":35.966,"high":35.997,"low":35.966,"close":35.996,"volume":0.3917999863624573},{"timestamp":1742408100000,"open":35.997,"high":36.006,"low":35.977,"close":35.986,"volume":0.38760000467300415},{"timestamp":1742408160000,"open":35.987,"high":35.997,"low":35.966,"close":35.967,"volume":0.4578000009059906},{"timestamp":1742408220000,"open":35.976,"high":35.997,"low":35.966,"close":35.996,"volume":0.18479999899864197},{"timestamp":1742408280000,"open":36.006,"high":36.027,"low":36.006,"close":36.027,"volume":0.28619998693466187},{"timestamp":1742408340000,"open":36.037,"high":36.066,"low":35.997,"close":35.997,"volume":0.3125999867916107},{"timestamp":1742408400000,"open":35.996,"high":36.037,"low":35.996,"close":35.997,"volume":0.28200000524520874},{"timestamp":1742408460000,"open":35.996,"high":36.036,"low":35.996,"close":36.016,"volume":0.3084000051021576},{"timestamp":1742408520000,"open":36.017,"high":36.036,"low":35.996,"close":36.006,"volume":0.2687999904155731},{"timestamp":1742408580000,"open":36.006,"high":36.017,"low":35.976,"close":35.996,"volume":0.2994000017642975},{"timestamp":1742408640000,"open":35.997,"high":36.007,"low":35.996,"close":35.997,"volume":0.1632000058889389},{"timestamp":1742408700000,"open":35.977,"high":35.977,"low":35.926,"close":35.946,"volume":0.414000004529953},{"timestamp":1742408760000,"open":35.956,"high":35.967,"low":35.946,"close":35.967,"volume":0.295199990272522},{"timestamp":1742408820000,"open":35.956,"high":35.977,"low":35.946,"close":35.946,"volume":0.3131999969482422},{"timestamp":1742408880000,"open":35.947,"high":35.947,"low":35.896,"close":35.896,"volume":0.33959999680519104},{"timestamp":1742408940000,"open":35.897,"high":35.946,"low":35.896,"close":35.936,"volume":0.2508000135421753},{"timestamp":1742409000000,"open":35.956,"high":35.997,"low":35.947,"close":35.987,"volume":0.5238000154495239},{"timestamp":1742409060000,"open":35.997,"high":36.037,"low":35.987,"close":36.037,"volume":0.5501999855041504},{"timestamp":1742409120000,"open":36.057,"high":36.137,"low":36.056,"close":36.126,"volume":0.41819998621940613},{"timestamp":1742409180000,"open":36.137,"high":36.137,"low":36.077,"close":36.077,"volume":0.45419999957084656},{"timestamp":1742409240000,"open":36.056,"high":36.107,"low":36.056,"close":36.076,"volume":0.6953999996185303},{"timestamp":1742409300000,"open":36.077,"high":36.117,"low":36.076,"close":36.096,"volume":0.519599974155426},{"timestamp":1742409360000,"open":36.097,"high":36.136,"low":36.076,"close":36.076,"volume":0.42719998955726624},{"timestamp":1742409420000,"open":36.096,"high":36.117,"low":36.096,"close":36.116,"volume":0.4668000042438507},{"timestamp":1742409480000,"open":36.117,"high":36.127,"low":36.086,"close":36.097,"volume":0.4368000030517578},{"timestamp":1742409540000,"open":36.107,"high":36.126,"low":36.087,"close":36.117,"volume":0.3125999867916107},{"timestamp":1742409600000,"open":36.116,"high":36.147,"low":36.116,"close":36.126,"volume":0.2508000135421753},{"timestamp":1742409660000,"open":36.136,"high":36.156,"low":36.136,"close":36.137,"volume":0.2556000053882599},{"timestamp":1742409720000,"open":36.137,"high":36.187,"low":36.126,"close":36.147,"volume":0.3479999899864197},{"timestamp":1742409780000,"open":36.146,"high":36.206,"low":36.136,"close":36.206,"volume":0.6161999702453613},{"timestamp":1742409840000,"open":36.206,"high":36.237,"low":36.176,"close":36.196,"volume":0.6258000135421753},{"timestamp":1742409900000,"open":36.197,"high":36.216,"low":36.186,"close":36.197,"volume":0.4007999897003174},{"timestamp":1742409960000,"open":36.197,"high":36.237,"low":36.166,"close":36.166,"volume":0.44040000438690186},{"timestamp":1742410020000,"open":36.187,"high":36.197,"low":36.166,"close":36.187,"volume":0.7049999833106995},{"timestamp":1742410080000,"open":36.186,"high":36.186,"low":36.137,"close":36.137,"volume":0.259799987077713},{"timestamp":1742410140000,"open":36.136,"high":36.177,"low":36.136,"close":36.166,"volume":0.38280001282691956},{"timestamp":1742410200000,"open":36.166,"high":36.217,"low":36.166,"close":36.217,"volume":0.42239999771118164},{"timestamp":1742410260000,"open":36.216,"high":36.227,"low":36.186,"close":36.226,"volume":0.33480000495910645},{"timestamp":1742410320000,"open":36.217,"high":36.266,"low":36.216,"close":36.256,"volume":0.5153999924659729},{"timestamp":1742410380000,"open":36.266,"high":36.336,"low":36.256,"close":36.326,"volume":0.6126000285148621},{"timestamp":1742410440000,"open":36.327,"high":36.327,"low":36.256,"close":36.257,"volume":0.26460000872612},{"timestamp":1742410500000,"open":36.257,"high":36.297,"low":36.236,"close":36.296,"volume":0.4625999927520752},{"timestamp":1742410560000,"open":36.276,"high":36.307,"low":36.266,"close":36.287,"volume":0.5153999924659729},{"timestamp":1742410620000,"open":36.297,"high":36.337,"low":36.296,"close":36.306,"volume":0.4187999963760376},{"timestamp":1742410680000,"open":36.307,"high":36.307,"low":36.276,"close":36.287,"volume":0.39660000801086426},{"timestamp":1742410740000,"open":36.297,"high":36.307,"low":36.277,"close":36.306,"volume":0.38280001282691956},{"timestamp":1742410800000,"open":36.307,"high":36.337,"low":36.296,"close":36.317,"volume":0.6959999799728394},{"timestamp":1742410860000,"open":36.306,"high":36.327,"low":36.296,"close":36.296,"volume":0.33899998664855957},{"timestamp":1742410920000,"open":36.297,"high":36.307,"low":36.286,"close":36.286,"volume":0.3917999863624573},{"timestamp":1742410980000,"open":36.306,"high":36.326,"low":36.286,"close":36.306,"volume":0.37860000133514404},{"timestamp":1742411040000,"open":36.306,"high":36.306,"low":36.277,"close":36.277,"volume":0.28200000524520874},{"timestamp":1742411100000,"open":36.277,"high":36.277,"low":36.246,"close":36.246,"volume":0.47999998927116394},{"timestamp":1742411160000,"open":36.246,"high":36.256,"low":36.196,"close":36.236,"volume":0.20280000567436218},{"timestamp":1742411220000,"open":36.236,"high":36.257,"low":36.196,"close":36.236,"volume":0.48899999260902405},{"timestamp":1742411280000,"open":36.237,"high":36.277,"low":36.226,"close":36.276,"volume":0.3564000129699707},{"timestamp":1742411340000,"open":36.277,"high":36.297,"low":36.266,"close":36.287,"volume":0.3612000048160553},{"timestamp":1742411400000,"open":36.286,"high":36.327,"low":36.286,"close":36.307,"volume":0.33480000495910645},{"timestamp":1742411460000,"open":36.306,"high":36.316,"low":36.306,"close":36.316,"volume":0.15839999914169312},{"timestamp":1742411520000,"open":36.317,"high":36.347,"low":36.296,"close":36.296,"volume":0.3659999966621399},{"timestamp":1742411580000,"open":36.297,"high":36.297,"low":36.256,"close":36.286,"volume":0.37439998984336853},{"timestamp":1742411640000,"open":36.286,"high":36.307,"low":36.256,"close":36.297,"volume":0.43619999289512634},{"timestamp":1742411700000,"open":36.306,"high":36.336,"low":36.296,"close":36.336,"volume":0.22439999878406525},{"timestamp":1742411760000,"open":36.336,"high":36.357,"low":36.316,"close":36.327,"volume":0.42719998955726624},{"timestamp":1742411820000,"open":36.346,"high":36.367,"low":36.346,"close":36.357,"volume":0.23759999871253967},{"timestamp":1742411880000,"open":36.367,"high":36.367,"low":36.346,"close":36.347,"volume":0.24240000545978546},{"timestamp":1742411940000,"open":36.336,"high":36.336,"low":36.277,"close":36.286,"volume":0.2736000120639801},{"timestamp":1742412000000,"open":36.297,"high":36.317,"low":36.286,"close":36.286,"volume":0.532800018787384},{"timestamp":1742412060000,"open":36.287,"high":36.307,"low":36.276,"close":36.307,"volume":0.48420000076293945},{"timestamp":1742412120000,"open":36.316,"high":36.356,"low":36.316,"close":36.336,"volume":0.33899998664855957},{"timestamp":1742412180000,"open":36.336,"high":36.336,"low":36.306,"close":36.317,"volume":0.2687999904155731},{"timestamp":1742412240000,"open":36.326,"high":36.346,"low":36.307,"close":36.327,"volume":0.4715999960899353},{"timestamp":1742412300000,"open":36.336,"high":36.366,"low":36.317,"close":36.346,"volume":0.5112000107765198},{"timestamp":1742412360000,"open":36.347,"high":36.347,"low":36.297,"close":36.297,"volume":0.4277999997138977},{"timestamp":1742412420000,"open":36.297,"high":36.297,"low":36.227,"close":36.246,"volume":0.6126000285148621},{"timestamp":1742412480000,"open":36.256,"high":36.297,"low":36.256,"close":36.267,"volume":0.6564000248908997},{"timestamp":1742412540000,"open":36.267,"high":36.267,"low":36.246,"close":36.267,"volume":0.48420000076293945},{"timestamp":1742412600000,"open":36.276,"high":36.307,"low":36.266,"close":36.296,"volume":0.24719999730587006},{"timestamp":1742412660000,"open":36.277,"high":36.287,"low":36.246,"close":36.257,"volume":0.6258000135421753},{"timestamp":1742412720000,"open":36.256,"high":36.296,"low":36.256,"close":36.277,"volume":0.4050000011920929},{"timestamp":1742412780000,"open":36.267,"high":36.306,"low":36.266,"close":36.306,"volume":0.42719998955726624},{"timestamp":1742412840000,"open":36.316,"high":36.317,"low":36.266,"close":36.286,"volume":0.6209999918937683},{"timestamp":1742412900000,"open":36.286,"high":36.286,"low":36.216,"close":36.226,"volume":0.6431999802589417},{"timestamp":1742412960000,"open":36.227,"high":36.296,"low":36.226,"close":36.287,"volume":0.4230000078678131},{"timestamp":1742413020000,"open":36.287,"high":36.316,"low":36.287,"close":36.297,"volume":0.3084000051021576},{"timestamp":1742413080000,"open":36.296,"high":36.307,"low":36.286,"close":36.307,"volume":0.2508000135421753},{"timestamp":1742413140000,"open":36.316,"high":36.317,"low":36.296,"close":36.297,"volume":0.44940000772476196},{"timestamp":1742413200000,"open":36.296,"high":36.337,"low":36.296,"close":36.317,"volume":0.3084000051021576},{"timestamp":1742413260000,"open":36.316,"high":36.347,"low":36.306,"close":36.337,"volume":0.4007999897003174},{"timestamp":1742413320000,"open":36.336,"high":36.337,"low":36.306,"close":36.307,"volume":0.38339999318122864},{"timestamp":1742413380000,"open":36.317,"high":36.337,"low":36.316,"close":36.317,"volume":0.17159999907016754},{"timestamp":1742413440000,"open":36.336,"high":36.357,"low":36.327,"close":36.336,"volume":0.4320000112056732},{"timestamp":1742413500000,"open":36.307,"high":36.337,"low":36.306,"close":36.316,"volume":0.17219999432563782},{"timestamp":1742413560000,"open":36.306,"high":36.317,"low":36.306,"close":36.307,"volume":0.24660000205039978},{"timestamp":1742413620000,"open":36.327,"high":36.337,"low":36.317,"close":36.317,"volume":0.1979999989271164},{"timestamp":1742413680000,"open":36.317,"high":36.317,"low":36.296,"close":36.296,"volume":0.4277999997138977},{"timestamp":1742413740000,"open":36.297,"high":36.307,"low":36.246,"close":36.277,"volume":0.2777999937534332},{"timestamp":1742413800000,"open":36.266,"high":36.267,"low":36.156,"close":36.177,"volume":0.5784000158309937},{"timestamp":1742413860000,"open":36.176,"high":36.237,"low":36.156,"close":36.226,"volume":0.6948000192642212},{"timestamp":1742413920000,"open":36.236,"high":36.257,"low":36.177,"close":36.187,"volume":0.5333999991416931},{"timestamp":1742413980000,"open":36.186,"high":36.236,"low":36.186,"close":36.227,"volume":0.4973999857902527},{"timestamp":1742414040000,"open":36.226,"high":36.227,"low":36.176,"close":36.217,"volume":0.7799999713897705},{"timestamp":1742414100000,"open":36.206,"high":36.206,"low":36.076,"close":36.086,"volume":0.8669999837875366},{"timestamp":1742414160000,"open":36.097,"high":36.116,"low":36.086,"close":36.097,"volume":0.5063999891281128},{"timestamp":1742414220000,"open":36.097,"high":36.097,"low":36.047,"close":36.086,"volume":0.2298000007867813},{"timestamp":1742414280000,"open":36.086,"high":36.086,"low":36.056,"close":36.056,"volume":0.15000000596046448},{"timestamp":1742414340000,"open":36.057,"high":36.077,"low":36.026,"close":36.057,"volume":0.5153999924659729}]