[{"timestamp":1742371200000,"open":36.198,"high":36.274,"low":36.196,"close":36.269,"volume":4.800000190734863},{"timestamp":1742371260000,"open":36.243,"high":36.267,"low":36.227,"close":36.259,"volume":3.8399999141693115},{"timestamp":1742371320000,"open":36.263,"high":36.319,"low":36.253,"close":36.314,"volume":2.880000114440918},{"timestamp":1742371380000,"open":36.313,"high":36.339,"low":36.313,"close":36.336,"volume":2.240000009536743},{"timestamp":1742371440000,"open":36.316,"high":36.327,"low":36.259,"close":36.259,"volume":4.800000190734863},{"timestamp":1742371500000,"open":36.267,"high":36.267,"low":36.246,"close":36.253,"volume":2.559999942779541},{"timestamp":1742371560000,"open":36.275,"high":36.287,"low":36.264,"close":36.287,"volume":2.240000009536743},{"timestamp":1742371620000,"open":36.279,"high":36.307,"low":36.275,"close":36.306,"volume":2.5634799003601074},{"timestamp":1742371680000,"open":36.317,"high":36.317,"low":36.309,"close":36.309,"volume":0.9599999785423279},{"timestamp":1742371740000,"open":36.298,"high":36.315,"low":36.266,"close":36.306,"volume":5.440000057220459},{"timestamp":1742371800000,"open":36.289,"high":36.289,"low":36.257,"close":36.257,"volume":3.200000047683716},{"timestamp":1742371860000,"open":36.257,"high":36.265,"low":36.243,"close":36.264,"volume":3.8399999141693115},{"timestamp":1742371920000,"open":36.259,"high":36.259,"low":36.204,"close":36.239,"volume":4.480000019073486},{"timestamp":1742371980000,"open":36.233,"high":36.273,"low":36.233,"close":36.273,"volume":5.119999885559082},{"timestamp":1742372040000,"open":36.273,"high":36.279,"low":36.253,"close":36.273,"volume":6.71999979019165},{"timestamp":1742372100000,"open":36.273,"high":36.315,"low":36.273,"close":36.287,"volume":6.400000095367432},{"timestamp":1742372160000,"open":36.303,"high":36.316,"low":36.284,"close":36.314,"volume":3.201740026473999},{"timestamp":1742372220000,"open":36.309,"high":36.325,"low":36.304,"close":36.306,"volume":3.200000047683716},{"timestamp":1742372280000,"open":36.324,"high":36.347,"low":36.313,"close":36.328,"volume":4.800000190734863},{"timestamp":1742372340000,"open":36.323,"high":36.347,"low":36.323,"close":36.338,"volume":5.440000057220459},{"timestamp":1742372400000,"open":36.334,"high":36.336,"low":36.324,"close":36.324,"volume":2.240000009536743},{"timestamp":1742372460000,"open":36.347,"high":36.358,"low":36.323,"close":36.338,"volume":6.71999979019165},{"timestamp":1742372520000,"open":36.355,"high":36.355,"low":36.333,"close":36.338,"volume":2.240000009536743},{"timestamp":1742372580000,"open":36.338,"high":36.368,"low":36.338,"close":36.358,"volume":2.5634799003601074},{"timestamp":1742372640000,"open":36.344,"high":36.344,"low":36.336,"close":36.336,"volume":0.9599999785423279},{"timestamp":1742372700000,"open":36.327,"high":36.339,"low":36.327,"close":36.339,"volume":0.6399999856948853},{"timestamp":1742372760000,"open":36.334,"high":36.336,"low":36.305,"close":36.325,"volume":3.200000047683716},{"timestamp":1742372820000,"open":36.309,"high":36.313,"low":36.304,"close":36.304,"volume":1.2799999713897705},{"timestamp":1742372880000,"open":36.314,"high":36.339,"low":36.314,"close":36.316,"volume":2.559999942779541},{"timestamp":1742372940000,"open":36.318,"high":36.347,"low":36.313,"close":36.347,"volume":3.5199999809265137},{"timestamp":1742373000000,"open":36.334,"high":36.359,"low":36.333,"close":36.333,"volume":8},{"timestamp":1742373060000,"open":36.347,"high":36.358,"low":36.318,"close":36.325,"volume":9.279999732971191},{"timestamp":1742373120000,"open":36.318,"high":36.337,"low":36.303,"close":36.303,"volume":5.123479843139648},{"timestamp":1742373180000,"open":36.318,"high":36.328,"low":36.294,"close":36.313,"volume":5.126959800720215},{"timestamp":1742373240000,"open":36.327,"high":36.327,"low":36.313,"close":36.313,"volume":1.9199999570846558},{"timestamp":1742373300000,"open":36.304,"high":36.338,"low":36.304,"close":36.314,"volume":2.2434799671173096},{"timestamp":1742373360000,"open":36.336,"high":36.358,"low":36.323,"close":36.325,"volume":4.159999847412109},{"timestamp":1742373420000,"open":36.335,"high":36.339,"low":36.326,"close":36.339,"volume":1.2799999713897705},{"timestamp":1742373480000,"open":36.323,"high":36.348,"low":36.313,"close":36.313,"volume":3.200000047683716},{"timestamp":1742373540000,"open":36.307,"high":36.329,"low":36.307,"close":36.314,"volume":3.200000047683716},{"timestamp":1742373600000,"open":36.316,"high":36.339,"low":36.306,"close":36.318,"volume":6.0869598388671875},{"timestamp":1742373660000,"open":36.314,"high":36.329,"low":36.303,"close":36.326,"volume":3.8417398929595947},{"timestamp":1742373720000,"open":36.314,"high":36.329,"low":36.306,"close":36.327,"volume":5.763480186462402},{"timestamp":1742373780000,"open":36.328,"high":36.329,"low":36.316,"close":36.323,"volume":1.2799999713897705},{"timestamp":1742373840000,"open":36.316,"high":36.337,"low":36.316,"close":36.324,"volume":2.559999942779541},{"timestamp":1742373900000,"open":36.343,"high":36.348,"low":36.303,"close":36.303,"volume":3.8399999141693115},{"timestamp":1742373960000,"open":36.314,"high":36.338,"low":36.314,"close":36.325,"volume":2.559999942779541},{"timestamp":1742374020000,"open":36.335,"high":36.336,"low":36.335,"close":36.336,"volume":0.9599999785423279},{"timestamp":1742374080000,"open":36.325,"high":36.325,"low":36.313,"close":36.313,"volume":1.600000023841858},{"timestamp":1742374140000,"open":36.293,"high":36.296,"low":36.293,"close":36.296,"volume":0.6399999856948853},{"timestamp":1742374200000,"open":36.296,"high":36.319,"low":36.293,"close":36.298,"volume":3.2034800052642822},{"timestamp":1742374260000,"open":36.293,"high":36.307,"low":36.293,"close":36.293,"volume":1.2799999713897705},{"timestamp":1742374320000,"open":36.298,"high":36.314,"low":36.284,"close":36.304,"volume":2.559999942779541},{"timestamp":1742374380000,"open":36.295,"high":36.307,"low":36.284,"close":36.294,"volume":5.119999885559082},{"timestamp":1742374440000,"open":36.303,"high":36.328,"low":36.303,"close":36.328,"volume":4.159999847412109},{"timestamp":1742374500000,"open":36.329,"high":36.333,"low":36.326,"close":36.326,"volume":0.9599999785423279},{"timestamp":1742374560000,"open":36.324,"high":36.324,"low":36.313,"close":36.316,"volume":1.2799999713897705},{"timestamp":1742374620000,"open":36.314,"high":36.314,"low":36.314,"close":36.314,"volume":0.3199999928474426},{"timestamp":1742374680000,"open":36.306,"high":36.329,"low":36.306,"close":36.316,"volume":2.5634799003601074},{"timestamp":1742374740000,"open":36.323,"high":36.339,"low":36.305,"close":36.305,"volume":4.480000019073486},{"timestamp":1742374800000,"open":36.313,"high":36.328,"low":36.303,"close":36.303,"volume":4.159999847412109},{"timestamp":1742374860000,"open":36.313,"high":36.338,"low":36.308,"close":36.308,"volume":2.2434799671173096},{"timestamp":1742374920000,"open":36.317,"high":36.338,"low":36.309,"close":36.328,"volume":2.5634799003601074},{"timestamp":1742375040000,"open":36.334,"high":36.339,"low":36.334,"close":36.339,"volume":0.6399999856948853},{"timestamp":1742375100000,"open":36.335,"high":36.349,"low":36.323,"close":36.338,"volume":2.880000114440918},{"timestamp":1742375160000,"open":36.337,"high":36.347,"low":36.305,"close":36.315,"volume":4.480000019073486},{"timestamp":1742375220000,"open":36.314,"high":36.319,"low":36.304,"close":36.317,"volume":4.480000019073486},{"timestamp":1742375280000,"open":36.306,"high":36.329,"low":36.303,"close":36.313,"volume":3.8399999141693115},{"timestamp":1742375340000,"open":36.308,"high":36.308,"low":36.308,"close":36.308,"volume":0.3199999928474426},{"timestamp":1742375460000,"open":36.316,"high":36.318,"low":36.316,"close":36.318,"volume":0.6399999856948853},{"timestamp":1742375520000,"open":36.307,"high":36.319,"low":36.295,"close":36.319,"volume":2.880000114440918},{"timestamp":1742375580000,"open":36.304,"high":36.308,"low":36.277,"close":36.295,"volume":2.559999942779541},{"timestamp":1742375640000,"open":36.285,"high":36.296,"low":36.266,"close":36.296,"volume":2.559999942779541},{"timestamp":1742375760000,"open":36.279,"high":36.289,"low":36.279,"close":36.289,"volume":0.6399999856948853},{"timestamp":1742375880000,"open":36.289,"high":36.289,"low":36.265,"close":36.284,"volume":8.323479652404785},{"timestamp":1742375940000,"open":36.288,"high":36.288,"low":36.274,"close":36.274,"volume":1.2799999713897705},{"timestamp":1742376000000,"open":36.276,"high":36.276,"low":36.276,"close":36.276,"volume":0.6399999856948853},{"timestamp":1742376060000,"open":36.274,"high":36.278,"low":36.234,"close":36.245,"volume":4.159999847412109},{"timestamp":1742376120000,"open":36.237,"high":36.245,"low":36.234,"close":36.243,"volume":1.600000023841858},{"timestamp":1742376180000,"open":36.237,"high":36.244,"low":36.236,"close":36.236,"volume":1.2799999713897705},{"timestamp":1742376240000,"open":36.243,"high":36.269,"low":36.238,"close":36.244,"volume":3.200000047683716},{"timestamp":1742376300000,"open":36.257,"high":36.264,"low":36.243,"close":36.253,"volume":2.559999942779541},{"timestamp":1742376360000,"open":36.246,"high":36.246,"low":36.246,"close":36.246,"volume":0.3199999928474426},{"timestamp":1742376420000,"open":36.245,"high":36.279,"low":36.245,"close":36.275,"volume":2.240000009536743},{"timestamp":1742376480000,"open":36.263,"high":36.278,"low":36.263,"close":36.267,"volume":2.880000114440918},{"timestamp":1742376540000,"open":36.287,"high":36.287,"low":36.273,"close":36.273,"volume":0.9599999785423279},{"timestamp":1742376600000,"open":36.269,"high":36.274,"low":36.267,"close":36.269,"volume":1.600000023841858},{"timestamp":1742376660000,"open":36.267,"high":36.274,"low":36.256,"close":36.267,"volume":2.240000009536743},{"timestamp":1742376720000,"open":36.278,"high":36.289,"low":36.263,"close":36.274,"volume":2.5634799003601074},{"timestamp":1742376780000,"open":36.264,"high":36.264,"low":36.264,"close":36.264,"volume":0.3199999928474426},{"timestamp":1742376840000,"open":36.273,"high":36.273,"low":36.255,"close":36.264,"volume":1.6034799814224243},{"timestamp":1742376960000,"open":36.256,"high":36.256,"low":36.234,"close":36.246,"volume":2.2434799671173096},{"timestamp":1742377020000,"open":36.245,"high":36.246,"low":36.245,"close":36.246,"volume":1.2799999713897705},{"timestamp":1742377080000,"open":36.258,"high":36.266,"low":36.256,"close":36.265,"volume":1.600000023841858},{"timestamp":1742377140000,"open":36.266,"high":36.269,"low":36.254,"close":36.267,"volume":3.5199999809265137},{"timestamp":1742377200000,"open":36.257,"high":36.279,"low":36.257,"close":36.277,"volume":7.685219764709473},{"timestamp":1742377260000,"open":36.289,"high":36.289,"low":36.255,"close":36.274,"volume":3.200000047683716},{"timestamp":1742377320000,"open":36.285,"high":36.297,"low":36.279,"close":36.285,"volume":1.9269599914550781},{"timestamp":1742377440000,"open":36.275,"high":36.288,"low":36.273,"close":36.284,"volume":3.5199999809265137},{"timestamp":1742377500000,"open":36.279,"high":36.288,"low":36.273,"close":36.274,"volume":4.483479976654053},{"timestamp":1742377560000,"open":36.285,"high":36.297,"low":36.285,"close":36.297,"volume":1.2834800481796265},{"timestamp":1742377620000,"open":36.273,"high":36.298,"low":36.273,"close":36.285,"volume":3.52347993850708},{"timestamp":1742377680000,"open":36.284,"high":36.296,"low":36.258,"close":36.266,"volume":3.200000047683716},{"timestamp":1742377740000,"open":36.268,"high":36.268,"low":36.253,"close":36.267,"volume":2.880000114440918},{"timestamp":1742377860000,"open":36.246,"high":36.259,"low":36.243,"close":36.246,"volume":4.480000019073486},{"timestamp":1742377920000,"open":36.249,"high":36.256,"low":36.249,"close":36.256,"volume":0.6399999856948853},{"timestamp":1742377980000,"open":36.275,"high":36.275,"low":36.254,"close":36.266,"volume":2.880000114440918},{"timestamp":1742378100000,"open":36.257,"high":36.266,"low":36.257,"close":36.266,"volume":0.9599999785423279},{"timestamp":1742378160000,"open":36.276,"high":36.276,"low":36.267,"close":36.267,"volume":0.6399999856948853},{"timestamp":1742378220000,"open":36.274,"high":36.288,"low":36.263,"close":36.274,"volume":2.559999942779541},{"timestamp":1742378280000,"open":36.283,"high":36.289,"low":36.265,"close":36.265,"volume":6.0869598388671875},{"timestamp":1742378400000,"open":36.279,"high":36.308,"low":36.279,"close":36.308,"volume":1.2799999713897705},{"timestamp":1742378460000,"open":36.307,"high":36.307,"low":36.289,"close":36.289,"volume":2.240000009536743},{"timestamp":1742378520000,"open":36.293,"high":36.293,"low":36.287,"close":36.287,"volume":0.6399999856948853},{"timestamp":1742378580000,"open":36.309,"high":36.309,"low":36.294,"close":36.295,"volume":1.600000023841858},{"timestamp":1742378640000,"open":36.295,"high":36.309,"low":36.283,"close":36.295,"volume":4.800000190734863},{"timestamp":1742378700000,"open":36.294,"high":36.307,"low":36.294,"close":36.303,"volume":1.9199999570846558},{"timestamp":1742378760000,"open":36.294,"high":36.308,"low":36.294,"close":36.308,"volume":1.2799999713897705},{"timestamp":1742378820000,"open":36.314,"high":36.314,"low":36.304,"close":36.304,"volume":1.600000023841858},{"timestamp":1742378880000,"open":36.298,"high":36.298,"low":36.283,"close":36.287,"volume":0.9599999785423279},{"timestamp":1742378940000,"open":36.285,"high":36.308,"low":36.285,"close":36.308,"volume":1.2799999713897705},{"timestamp":1742379000000,"open":36.318,"high":36.318,"low":36.294,"close":36.295,"volume":2.559999942779541},{"timestamp":1742379060000,"open":36.287,"high":36.288,"low":36.284,"close":36.284,"volume":1.2799999713897705},{"timestamp":1742379120000,"open":36.289,"high":36.306,"low":36.289,"close":36.303,"volume":1.600000023841858},{"timestamp":1742379180000,"open":36.305,"high":36.305,"low":36.298,"close":36.298,"volume":0.6399999856948853},{"timestamp":1742379240000,"open":36.296,"high":36.319,"low":36.296,"close":36.319,"volume":0.9599999785423279},{"timestamp":1742379300000,"open":36.307,"high":36.318,"low":36.294,"close":36.298,"volume":4.800000190734863},{"timestamp":1742379360000,"open":36.304,"high":36.304,"low":36.269,"close":36.269,"volume":2.880000114440918},{"timestamp":1742379420000,"open":36.288,"high":36.288,"low":36.264,"close":36.277,"volume":2.559999942779541},{"timestamp":1742379480000,"open":36.285,"high":36.288,"low":36.274,"close":36.275,"volume":2.880000114440918},{"timestamp":1742379540000,"open":36.294,"high":36.304,"low":36.285,"close":36.289,"volume":1.600000023841858},{"timestamp":1742379600000,"open":36.289,"high":36.297,"low":36.288,"close":36.297,"volume":1.600000023841858},{"timestamp":1742379660000,"open":36.285,"high":36.285,"low":36.285,"close":36.285,"volume":0.3199999928474426},{"timestamp":1742379720000,"open":36.299,"high":36.299,"low":36.288,"close":36.288,"volume":0.9599999785423279},{"timestamp":1742379780000,"open":36.304,"high":36.304,"low":36.244,"close":36.267,"volume":4.800000190734863},{"timestamp":1742379840000,"open":36.255,"high":36.258,"low":36.253,"close":36.253,"volume":0.9599999785423279},{"timestamp":1742379900000,"open":36.259,"high":36.259,"low":36.239,"close":36.253,"volume":1.600000023841858},{"timestamp":1742379960000,"open":36.244,"high":36.258,"low":36.238,"close":36.248,"volume":3.8399999141693115},{"timestamp":1742380080000,"open":36.234,"high":36.237,"low":36.234,"close":36.237,"volume":0.6399999856948853},{"timestamp":1742380140000,"open":36.236,"high":36.236,"low":36.228,"close":36.228,"volume":0.6399999856948853},{"timestamp":1742380200000,"open":36.214,"high":36.215,"low":36.205,"close":36.205,"volume":1.600000023841858},{"timestamp":1742380320000,"open":36.218,"high":36.227,"low":36.209,"close":36.227,"volume":1.600000023841858},{"timestamp":1742380380000,"open":36.219,"high":36.227,"low":36.208,"close":36.218,"volume":3.200000047683716},{"timestamp":1742380440000,"open":36.215,"high":36.215,"low":36.215,"close":36.215,"volume":0.3199999928474426},{"timestamp":1742380500000,"open":36.229,"high":36.229,"low":36.219,"close":36.225,"volume":0.6434800028800964},{"timestamp":1742380560000,"open":36.228,"high":36.228,"low":36.195,"close":36.199,"volume":1.9199999570846558},{"timestamp":1742380680000,"open":36.197,"high":36.197,"low":36.157,"close":36.157,"volume":3.8399999141693115},{"timestamp":1742380800000,"open":36.169,"high":36.169,"low":36.169,"close":36.169,"volume":0.3199999928474426},{"timestamp":1742380860000,"open":36.176,"high":36.176,"low":36.163,"close":36.163,"volume":0.6399999856948853},{"timestamp":1742380920000,"open":36.163,"high":36.169,"low":36.154,"close":36.169,"volume":1.2799999713897705},{"timestamp":1742380980000,"open":36.179,"high":36.179,"low":36.166,"close":36.166,"volume":0.9599999785423279},{"timestamp":1742381040000,"open":36.148,"high":36.157,"low":36.145,"close":36.153,"volume":1.2799999713897705},{"timestamp":1742381100000,"open":36.163,"high":36.188,"low":36.145,"close":36.145,"volume":4.170440196990967},{"timestamp":1742381160000,"open":36.145,"high":36.145,"low":36.145,"close":36.145,"volume":0.3199999928474426},{"timestamp":1742381220000,"open":36.158,"high":36.158,"low":36.145,"close":36.145,"volume":0.6399999856948853},{"timestamp":1742381280000,"open":36.133,"high":36.133,"low":36.133,"close":36.133,"volume":0.3199999928474426},{"timestamp":1742381340000,"open":36.146,"high":36.146,"low":36.133,"close":36.136,"volume":1.2799999713897705},{"timestamp":1742381400000,"open":36.126,"high":36.126,"low":36.126,"close":36.126,"volume":0.3199999928474426},{"timestamp":1742381460000,"open":36.105,"high":36.108,"low":36.105,"close":36.108,"volume":0.9599999785423279},{"timestamp":1742381520000,"open":36.124,"high":36.124,"low":36.106,"close":36.106,"volume":0.9599999785423279},{"timestamp":1742381580000,"open":36.116,"high":36.118,"low":36.113,"close":36.118,"volume":0.9599999785423279},{"timestamp":1742381640000,"open":36.108,"high":36.108,"low":36.108,"close":36.108,"volume":0.3199999928474426},{"timestamp":1742381700000,"open":36.117,"high":36.127,"low":36.108,"close":36.114,"volume":2.559999942779541},{"timestamp":1742381760000,"open":36.114,"high":36.114,"low":36.107,"close":36.107,"volume":0.6399999856948853},{"timestamp":1742381820000,"open":36.113,"high":36.113,"low":36.113,"close":36.113,"volume":0.3199999928474426},{"timestamp":1742381880000,"open":36.104,"high":36.127,"low":36.103,"close":36.127,"volume":2.8834800720214844},{"timestamp":1742381940000,"open":36.117,"high":36.117,"low":36.117,"close":36.117,"volume":0.3199999928474426},{"timestamp":1742382000000,"open":36.114,"high":36.133,"low":36.114,"close":36.133,"volume":1.600000023841858},{"timestamp":1742382060000,"open":36.133,"high":36.145,"low":36.127,"close":36.135,"volume":2.880000114440918},{"timestamp":1742382120000,"open":36.135,"high":36.145,"low":36.123,"close":36.145,"volume":1.600000023841858},{"timestamp":1742382180000,"open":36.146,"high":36.147,"low":36.123,"close":36.133,"volume":3.5199999809265137},{"timestamp":1742382240000,"open":36.125,"high":36.126,"low":36.113,"close":36.123,"volume":1.2799999713897705},{"timestamp":1742382300000,"open":36.124,"high":36.138,"low":36.123,"close":36.123,"volume":3.200000047683716},{"timestamp":1742382360000,"open":36.138,"high":36.139,"low":36.137,"close":36.137,"volume":0.9599999785423279},{"timestamp":1742382600000,"open":36.129,"high":36.133,"low":36.129,"close":36.133,"volume":0.6399999856948853},{"timestamp":1742382660000,"open":36.144,"high":36.149,"low":36.134,"close":36.149,"volume":4.800000190734863},{"timestamp":1742382720000,"open":36.128,"high":36.146,"low":36.128,"close":36.146,"volume":0.9634799957275391},{"timestamp":1742382780000,"open":36.136,"high":36.136,"low":36.124,"close":36.126,"volume":1.2799999713897705},{"timestamp":1742382840000,"open":36.137,"high":36.137,"low":36.113,"close":36.127,"volume":1.600000023841858},{"timestamp":1742382900000,"open":36.118,"high":36.139,"low":36.115,"close":36.127,"volume":2.561739921569824},{"timestamp":1742382960000,"open":36.107,"high":36.119,"low":36.103,"close":36.103,"volume":2.240000009536743},{"timestamp":1742383080000,"open":36.103,"high":36.103,"low":36.103,"close":36.103,"volume":0.3199999928474426},{"timestamp":1742383140000,"open":36.104,"high":36.104,"low":36.084,"close":36.085,"volume":0.9599999785423279},{"timestamp":1742383200000,"open":36.097,"high":36.097,"low":36.097,"close":36.097,"volume":0.3199999928474426},{"timestamp":1742383320000,"open":36.088,"high":36.096,"low":36.088,"close":36.096,"volume":0.6399999856948853},{"timestamp":1742383380000,"open":36.109,"high":36.109,"low":36.096,"close":36.097,"volume":3.5199999809265137},{"timestamp":1742383440000,"open":36.094,"high":36.105,"low":36.094,"close":36.104,"volume":0.9599999785423279},{"timestamp":1742383500000,"open":36.087,"high":36.108,"low":36.087,"close":36.104,"volume":1.9199999570846558},{"timestamp":1742383620000,"open":36.086,"high":36.088,"low":36.078,"close":36.088,"volume":0.9599999785423279},{"timestamp":1742383800000,"open":36.089,"high":36.095,"low":36.075,"close":36.079,"volume":1.600000023841858},{"timestamp":1742383860000,"open":36.085,"high":36.109,"low":36.084,"close":36.098,"volume":5.119999885559082},{"timestamp":1742383920000,"open":36.096,"high":36.104,"low":36.094,"close":36.094,"volume":1.600000023841858},{"timestamp":1742384040000,"open":36.103,"high":36.129,"low":36.094,"close":36.129,"volume":4.805220127105713},{"timestamp":1742384100000,"open":36.107,"high":36.125,"low":36.096,"close":36.109,"volume":1.6069600582122803},{"timestamp":1742384160000,"open":36.094,"high":36.119,"low":36.094,"close":36.105,"volume":1.600000023841858},{"timestamp":1742384220000,"open":36.099,"high":36.109,"low":36.094,"close":36.095,"volume":2.559999942779541},{"timestamp":1742384280000,"open":36.099,"high":36.113,"low":36.099,"close":36.113,"volume":0.9599999785423279},{"timestamp":1742384340000,"open":36.126,"high":36.126,"low":36.106,"close":36.106,"volume":0.9599999785423279},{"timestamp":1742384400000,"open":36.105,"high":36.105,"low":36.105,"close":36.105,"volume":0.3199999928474426},{"timestamp":1742384460000,"open":36.094,"high":36.094,"low":36.094,"close":36.094,"volume":0.3199999928474426},{"timestamp":1742384520000,"open":36.096,"high":36.119,"low":36.093,"close":36.106,"volume":3.8399999141693115},{"timestamp":1742384580000,"open":36.103,"high":36.103,"low":36.103,"close":36.103,"volume":0.3199999928474426},{"timestamp":1742384640000,"open":36.094,"high":36.094,"low":36.094,"close":36.094,"volume":0.3199999928474426},{"timestamp":1742384700000,"open":36.107,"high":36.109,"low":36.093,"close":36.106,"volume":7.679999828338623},{"timestamp":1742384760000,"open":36.094,"high":36.104,"low":36.085,"close":36.097,"volume":1.2834800481796265},{"timestamp":1742384820000,"open":36.095,"high":36.099,"low":36.084,"close":36.098,"volume":1.2799999713897705},{"timestamp":1742384880000,"open":36.087,"high":36.087,"low":36.087,"close":36.087,"volume":0.3199999928474426},{"timestamp":1742384940000,"open":36.087,"high":36.088,"low":36.073,"close":36.088,"volume":1.9199999570846558},{"timestamp":1742385000000,"open":36.085,"high":36.085,"low":36.067,"close":36.067,"volume":1.600000023841858},{"timestamp":1742385060000,"open":36.075,"high":36.075,"low":36.054,"close":36.065,"volume":1.600000023841858},{"timestamp":1742385120000,"open":36.068,"high":36.069,"low":36.053,"close":36.064,"volume":5.119999885559082},{"timestamp":1742385180000,"open":36.077,"high":36.088,"low":36.055,"close":36.086,"volume":2.2417399883270264},{"timestamp":1742385240000,"open":36.076,"high":36.076,"low":36.076,"close":36.076,"volume":0.3199999928474426},{"timestamp":1742385360000,"open":36.084,"high":36.107,"low":36.053,"close":36.079,"volume":8.006959915161133},{"timestamp":1742385420000,"open":36.083,"high":36.128,"low":36.083,"close":36.117,"volume":2.890439987182617},{"timestamp":1742385480000,"open":36.097,"high":36.097,"low":36.095,"close":36.095,"volume":0.9599999785423279},{"timestamp":1742385540000,"open":36.096,"high":36.096,"low":36.078,"close":36.084,"volume":1.2869600057601929},{"timestamp":1742385600000,"open":36.083,"high":36.116,"low":36.083,"close":36.116,"volume":3.5199999809265137},{"timestamp":1742385660000,"open":36.109,"high":36.119,"low":36.085,"close":36.085,"volume":2.880000114440918},{"timestamp":1742385720000,"open":36.098,"high":36.105,"low":36.086,"close":36.098,"volume":1.9199999570846558},{"timestamp":1742385780000,"open":36.103,"high":36.103,"low":36.086,"close":36.087,"volume":2.240000009536743},{"timestamp":1742385840000,"open":36.076,"high":36.084,"low":36.063,"close":36.079,"volume":2.240000009536743},{"timestamp":1742385900000,"open":36.073,"high":36.077,"low":36.073,"close":36.077,"volume":0.6399999856948853},{"timestamp":1742386020000,"open":36.066,"high":36.066,"low":36.056,"close":36.056,"volume":0.9599999785423279},{"timestamp":1742386080000,"open":36.063,"high":36.088,"low":36.063,"close":36.079,"volume":1.9199999570846558},{"timestamp":1742386260000,"open":36.077,"high":36.077,"low":36.065,"close":36.068,"volume":1.2799999713897705},{"timestamp":1742386320000,"open":36.056,"high":36.075,"low":36.056,"close":36.075,"volume":0.9599999785423279},{"timestamp":1742386440000,"open":36.059,"high":36.069,"low":36.059,"close":36.069,"volume":0.6399999856948853},{"timestamp":1742386560000,"open":36.065,"high":36.065,"low":36.057,"close":36.057,"volume":0.6399999856948853},{"timestamp":1742386620000,"open":36.064,"high":36.064,"low":36.064,"close":36.064,"volume":0.3199999928474426},{"timestamp":1742386680000,"open":36.053,"high":36.053,"low":36.037,"close":36.044,"volume":2.240000009536743},{"timestamp":1742386740000,"open":36.048,"high":36.057,"low":36.048,"close":36.057,"volume":0.6399999856948853},{"timestamp":1742387100000,"open":36.067,"high":36.067,"low":36.043,"close":36.043,"volume":0.6399999856948853},{"timestamp":1742387160000,"open":36.054,"high":36.066,"low":36.054,"close":36.065,"volume":1.2834800481796265},{"timestamp":1742387220000,"open":36.063,"high":36.084,"low":36.063,"close":36.084,"volume":1.6034799814224243},{"timestamp":1742387280000,"open":36.063,"high":36.063,"low":36.063,"close":36.063,"volume":0.3199999928474426},{"timestamp":1742387340000,"open":36.069,"high":36.087,"low":36.066,"close":36.078,"volume":3.200000047683716},{"timestamp":1742387400000,"open":36.086,"high":36.089,"low":36.076,"close":36.083,"volume":1.6034799814224243},{"timestamp":1742387460000,"open":36.066,"high":36.074,"low":36.066,"close":36.074,"volume":0.6399999856948853},{"timestamp":1742387520000,"open":36.069,"high":36.085,"low":36.069,"close":36.085,"volume":1.600000023841858},{"timestamp":1742387580000,"open":36.086,"high":36.107,"low":36.086,"close":36.107,"volume":0.9599999785423279},{"timestamp":1742387700000,"open":36.105,"high":36.109,"low":36.083,"close":36.093,"volume":4.480000019073486},{"timestamp":1742387760000,"open":36.097,"high":36.109,"low":36.083,"close":36.087,"volume":3.8399999141693115},{"timestamp":1742387820000,"open":36.074,"high":36.088,"low":36.074,"close":36.088,"volume":0.6399999856948853},{"timestamp":1742387880000,"open":36.084,"high":36.106,"low":36.084,"close":36.106,"volume":2.880000114440918},{"timestamp":1742387940000,"open":36.094,"high":36.119,"low":36.094,"close":36.118,"volume":1.2799999713897705},{"timestamp":1742388000000,"open":36.094,"high":36.094,"low":36.094,"close":36.094,"volume":0.3199999928474426},{"timestamp":1742388060000,"open":36.108,"high":36.128,"low":36.093,"close":36.128,"volume":2.240000009536743},{"timestamp":1742388120000,"open":36.126,"high":36.129,"low":36.114,"close":36.118,"volume":6.079999923706055},{"timestamp":1742388180000,"open":36.126,"high":36.128,"low":36.114,"close":36.114,"volume":5.440000057220459},{"timestamp":1742388240000,"open":36.129,"high":36.129,"low":36.114,"close":36.125,"volume":6.083479881286621},{"timestamp":1742388300000,"open":36.125,"high":36.128,"low":36.113,"close":36.127,"volume":7.039999961853027},{"timestamp":1742388360000,"open":36.127,"high":36.129,"low":36.113,"close":36.116,"volume":3.8399999141693115},{"timestamp":1742388420000,"open":36.117,"high":36.117,"low":36.114,"close":36.114,"volume":0.6399999856948853},{"timestamp":1742388480000,"open":36.125,"high":36.129,"low":36.116,"close":36.117,"volume":3.200000047683716},{"timestamp":1742388600000,"open":36.124,"high":36.139,"low":36.115,"close":36.124,"volume":7.6834797859191895},{"timestamp":1742388660000,"open":36.149,"high":36.149,"low":36.149,"close":36.149,"volume":0.3199999928474426},{"timestamp":1742388720000,"open":36.158,"high":36.169,"low":36.155,"close":36.166,"volume":1.2799999713897705},{"timestamp":1742388780000,"open":36.165,"high":36.178,"low":36.153,"close":36.168,"volume":1.2799999713897705},{"timestamp":1742388840000,"open":36.159,"high":36.167,"low":36.146,"close":36.146,"volume":2.559999942779541},{"timestamp":1742388900000,"open":36.137,"high":36.159,"low":36.134,"close":36.135,"volume":1.600000023841858},{"timestamp":1742388960000,"open":36.133,"high":36.155,"low":36.133,"close":36.148,"volume":2.240000009536743},{"timestamp":1742389020000,"open":36.155,"high":36.159,"low":36.136,"close":36.148,"volume":1.9199999570846558},{"timestamp":1742389080000,"open":36.134,"high":36.143,"low":36.134,"close":36.143,"volume":0.9599999785423279},{"timestamp":1742389140000,"open":36.154,"high":36.154,"low":36.154,"close":36.154,"volume":0.3199999928474426},{"timestamp":1742389200000,"open":36.144,"high":36.169,"low":36.144,"close":36.163,"volume":2.240000009536743},{"timestamp":1742389260000,"open":36.156,"high":36.158,"low":36.136,"close":36.158,"volume":1.9199999570846558},{"timestamp":1742389320000,"open":36.149,"high":36.168,"low":36.138,"close":36.146,"volume":2.559999942779541},{"timestamp":1742389380000,"open":36.146,"high":36.148,"low":36.136,"close":36.148,"volume":0.9599999785423279},{"timestamp":1742389440000,"open":36.147,"high":36.147,"low":36.136,"close":36.136,"volume":0.9599999785423279},{"timestamp":1742389500000,"open":36.139,"high":36.153,"low":36.139,"close":36.143,"volume":1.2834800481796265},{"timestamp":1742389560000,"open":36.154,"high":36.154,"low":36.154,"close":36.154,"volume":0.3199999928474426},{"timestamp":1742389620000,"open":36.145,"high":36.145,"low":36.145,"close":36.145,"volume":0.3199999928474426},{"timestamp":1742389680000,"open":36.139,"high":36.139,"low":36.134,"close":36.134,"volume":0.6399999856948853},{"timestamp":1742389740000,"open":36.148,"high":36.148,"low":36.144,"close":36.144,"volume":0.6399999856948853},{"timestamp":1742389800000,"open":36.134,"high":36.134,"low":36.134,"close":36.134,"volume":0.3199999928474426},{"timestamp":1742389860000,"open":36.158,"high":36.168,"low":36.144,"close":36.154,"volume":2.240000009536743},{"timestamp":1742389980000,"open":36.154,"high":36.154,"low":36.144,"close":36.154,"volume":1.2799999713897705},{"timestamp":1742390040000,"open":36.137,"high":36.137,"low":36.128,"close":36.128,"volume":1.9199999570846558},{"timestamp":1742390160000,"open":36.134,"high":36.134,"low":36.128,"close":36.134,"volume":0.9599999785423279},{"timestamp":1742390220000,"open":36.126,"high":36.139,"low":36.123,"close":36.139,"volume":7.679999828338623},{"timestamp":1742390280000,"open":36.138,"high":36.138,"low":36.123,"close":36.123,"volume":0.9599999785423279},{"timestamp":1742390340000,"open":36.134,"high":36.139,"low":36.123,"close":36.135,"volume":1.9199999570846558},{"timestamp":1742390400000,"open":36.143,"high":36.148,"low":36.128,"close":36.136,"volume":1.9199999570846558},{"timestamp":1742390460000,"open":36.129,"high":36.146,"low":36.127,"close":36.137,"volume":3.5199999809265137},{"timestamp":1742390520000,"open":36.153,"high":36.153,"low":36.145,"close":36.145,"volume":0.6399999856948853},{"timestamp":1742390580000,"open":36.155,"high":36.166,"low":36.143,"close":36.166,"volume":3.8399999141693115},{"timestamp":1742390640000,"open":36.156,"high":36.179,"low":36.155,"close":36.167,"volume":2.880000114440918},{"timestamp":1742390700000,"open":36.155,"high":36.166,"low":36.155,"close":36.165,"volume":2.2434799671173096},{"timestamp":1742390760000,"open":36.149,"high":36.159,"low":36.149,"close":36.159,"volume":0.6399999856948853},{"timestamp":1742390820000,"open":36.158,"high":36.158,"low":36.158,"close":36.158,"volume":0.3199999928474426},{"timestamp":1742391000000,"open":36.167,"high":36.168,"low":36.134,"close":36.136,"volume":2.880000114440918},{"timestamp":1742391060000,"open":36.148,"high":36.148,"low":36.144,"close":36.144,"volume":0.9599999785423279},{"timestamp":1742391120000,"open":36.125,"high":36.157,"low":36.125,"close":36.148,"volume":3.200000047683716},{"timestamp":1742391180000,"open":36.153,"high":36.166,"low":36.143,"close":36.166,"volume":1.9199999570846558},{"timestamp":1742391240000,"open":36.178,"high":36.187,"low":36.154,"close":36.187,"volume":5.766960144042969},{"timestamp":1742391300000,"open":36.174,"high":36.174,"low":36.169,"close":36.169,"volume":0.6399999856948853},{"timestamp":1742391360000,"open":36.165,"high":36.178,"low":36.157,"close":36.176,"volume":2.559999942779541},{"timestamp":1742391420000,"open":36.165,"high":36.169,"low":36.153,"close":36.166,"volume":5.760000228881836},{"timestamp":1742391480000,"open":36.167,"high":36.167,"low":36.163,"close":36.163,"volume":0.9599999785423279},{"timestamp":1742391540000,"open":36.175,"high":36.183,"low":36.168,"close":36.183,"volume":0.9599999785423279},{"timestamp":1742391660000,"open":36.189,"high":36.189,"low":36.156,"close":36.168,"volume":3.200000047683716},{"timestamp":1742391780000,"open":36.163,"high":36.179,"low":36.153,"close":36.155,"volume":4.159999847412109},{"timestamp":1742391840000,"open":36.165,"high":36.177,"low":36.153,"close":36.177,"volume":3.5199999809265137},{"timestamp":1742391900000,"open":36.197,"high":36.197,"low":36.163,"close":36.163,"volume":3.200000047683716},{"timestamp":1742391960000,"open":36.164,"high":36.188,"low":36.156,"close":36.164,"volume":2.886960029602051},{"timestamp":1742392020000,"open":36.169,"high":36.175,"low":36.165,"close":36.166,"volume":1.600000023841858},{"timestamp":1742392080000,"open":36.165,"high":36.173,"low":36.145,"close":36.145,"volume":2.240000009536743},{"timestamp":1742392200000,"open":36.157,"high":36.157,"low":36.137,"close":36.137,"volume":0.6399999856948853},{"timestamp":1742392260000,"open":36.123,"high":36.135,"low":36.114,"close":36.124,"volume":1.2799999713897705},{"timestamp":1742392380000,"open":36.136,"high":36.139,"low":36.116,"close":36.127,"volume":3.200000047683716},{"timestamp":1742392440000,"open":36.129,"high":36.137,"low":36.113,"close":36.117,"volume":2.8834800720214844},{"timestamp":1742392500000,"open":36.123,"high":36.129,"low":36.118,"close":36.129,"volume":2.880000114440918},{"timestamp":1742392560000,"open":36.135,"high":36.139,"low":36.116,"close":36.137,"volume":1.9199999570846558},{"timestamp":1742392620000,"open":36.135,"high":36.149,"low":36.113,"close":36.133,"volume":3.5199999809265137},{"timestamp":1742392680000,"open":36.117,"high":36.125,"low":36.113,"close":36.114,"volume":2.559999942779541},{"timestamp":1742392800000,"open":36.118,"high":36.124,"low":36.107,"close":36.108,"volume":2.559999942779541},{"timestamp":1742392860000,"open":36.123,"high":36.139,"low":36.113,"close":36.114,"volume":2.240000009536743},{"timestamp":1742392920000,"open":36.114,"high":36.129,"low":36.103,"close":36.115,"volume":2.8852200508117676},{"timestamp":1742392980000,"open":36.107,"high":36.117,"low":36.093,"close":36.103,"volume":2.886960029602051},{"timestamp":1742393040000,"open":36.108,"high":36.129,"low":36.108,"close":36.115,"volume":2.240000009536743},{"timestamp":1742393100000,"open":36.115,"high":36.115,"low":36.115,"close":36.115,"volume":0.3199999928474426},{"timestamp":1742393160000,"open":36.119,"high":36.129,"low":36.118,"close":36.129,"volume":1.9199999570846558},{"timestamp":1742393220000,"open":36.123,"high":36.128,"low":36.106,"close":36.106,"volume":3.200000047683716},{"timestamp":1742393280000,"open":36.125,"high":36.127,"low":36.104,"close":36.118,"volume":1.600000023841858},{"timestamp":1742393340000,"open":36.133,"high":36.146,"low":36.123,"close":36.146,"volume":2.240000009536743},{"timestamp":1742393400000,"open":36.124,"high":36.137,"low":36.124,"close":36.137,"volume":0.6399999856948853},{"timestamp":1742393460000,"open":36.128,"high":36.144,"low":36.107,"close":36.107,"volume":3.200000047683716},{"timestamp":1742393520000,"open":36.107,"high":36.138,"low":36.107,"close":36.123,"volume":3.2034800052642822},{"timestamp":1742393640000,"open":36.124,"high":36.124,"low":36.106,"close":36.106,"volume":2.559999942779541},{"timestamp":1742393700000,"open":36.113,"high":36.113,"low":36.113,"close":36.113,"volume":0.3199999928474426},{"timestamp":1742393820000,"open":36.123,"high":36.123,"low":36.123,"close":36.123,"volume":0.3234800100326538},{"timestamp":1742393880000,"open":36.128,"high":36.129,"low":36.114,"close":36.123,"volume":3.200000047683716},{"timestamp":1742393940000,"open":36.129,"high":36.129,"low":36.118,"close":36.129,"volume":0.9599999785423279},{"timestamp":1742394060000,"open":36.125,"high":36.125,"low":36.117,"close":36.117,"volume":0.6399999856948853},{"timestamp":1742394120000,"open":36.123,"high":36.139,"low":36.113,"close":36.139,"volume":1.9234800338745117},{"timestamp":1742394180000,"open":36.136,"high":36.136,"low":36.117,"close":36.126,"volume":2.240000009536743},{"timestamp":1742394240000,"open":36.125,"high":36.136,"low":36.118,"close":36.133,"volume":2.559999942779541},{"timestamp":1742394420000,"open":36.146,"high":36.146,"low":36.146,"close":36.146,"volume":0.3199999928474426},{"timestamp":1742394480000,"open":36.139,"high":36.154,"low":36.138,"close":36.138,"volume":1.9199999570846558},{"timestamp":1742394540000,"open":36.138,"high":36.146,"low":36.134,"close":36.137,"volume":1.600000023841858},{"timestamp":1742394600000,"open":36.155,"high":36.169,"low":36.144,"close":36.164,"volume":1.9199999570846558},{"timestamp":1742394660000,"open":36.169,"high":36.176,"low":36.154,"close":36.165,"volume":1.2799999713897705},{"timestamp":1742394720000,"open":36.157,"high":36.186,"low":36.157,"close":36.186,"volume":2.559999942779541},{"timestamp":1742394780000,"open":36.207,"high":36.208,"low":36.195,"close":36.197,"volume":1.2834800481796265},{"timestamp":1742394840000,"open":36.186,"high":36.197,"low":36.175,"close":36.196,"volume":2.5634799003601074},{"timestamp":1742394900000,"open":36.187,"high":36.219,"low":36.187,"close":36.219,"volume":2.8834800720214844},{"timestamp":1742394960000,"open":36.203,"high":36.229,"low":36.203,"close":36.216,"volume":3.52347993850708},{"timestamp":1742395020000,"open":36.207,"high":36.216,"low":36.195,"close":36.196,"volume":1.9199999570846558},{"timestamp":1742395080000,"open":36.193,"high":36.218,"low":36.193,"close":36.208,"volume":2.240000009536743},{"timestamp":1742395140000,"open":36.199,"high":36.218,"low":36.194,"close":36.207,"volume":1.600000023841858},{"timestamp":1742395200000,"open":36.205,"high":36.219,"low":36.193,"close":36.193,"volume":1.600000023841858},{"timestamp":1742395260000,"open":36.207,"high":36.217,"low":36.194,"close":36.217,"volume":3.200000047683716},{"timestamp":1742395380000,"open":36.204,"high":36.204,"low":36.204,"close":36.204,"volume":0.3199999928474426},{"timestamp":1742395440000,"open":36.205,"high":36.205,"low":36.205,"close":36.205,"volume":0.3199999928474426},{"timestamp":1742395560000,"open":36.207,"high":36.217,"low":36.193,"close":36.205,"volume":3.8399999141693115},{"timestamp":1742395620000,"open":36.204,"high":36.204,"low":36.204,"close":36.204,"volume":0.3199999928474426},{"timestamp":1742395680000,"open":36.206,"high":36.226,"low":36.204,"close":36.204,"volume":1.9199999570846558},{"timestamp":1742395740000,"open":36.223,"high":36.228,"low":36.209,"close":36.209,"volume":1.5234800577163696},{"timestamp":1742395800000,"open":36.214,"high":36.214,"low":36.214,"close":36.214,"volume":0.3199999928474426},{"timestamp":1742395860000,"open":36.219,"high":36.219,"low":36.207,"close":36.214,"volume":1.2799999713897705},{"timestamp":1742395920000,"open":36.213,"high":36.227,"low":36.203,"close":36.203,"volume":1.2799999713897705},{"timestamp":1742395980000,"open":36.223,"high":36.223,"low":36.203,"close":36.216,"volume":1.600000023841858},{"timestamp":1742396040000,"open":36.218,"high":36.235,"low":36.218,"close":36.235,"volume":1.2799999713897705},{"timestamp":1742396160000,"open":36.219,"high":36.277,"low":36.219,"close":36.264,"volume":4.159999847412109},{"timestamp":1742396220000,"open":36.266,"high":36.279,"low":36.254,"close":36.279,"volume":1.9234800338745117},{"timestamp":1742396280000,"open":36.264,"high":36.264,"low":36.264,"close":36.264,"volume":0.3199999928474426},{"timestamp":1742396340000,"open":36.254,"high":36.267,"low":36.253,"close":36.264,"volume":1.600000023841858},{"timestamp":1742396400000,"open":36.257,"high":36.277,"low":36.247,"close":36.269,"volume":2.8834800720214844},{"timestamp":1742396460000,"open":36.258,"high":36.279,"low":36.258,"close":36.279,"volume":0.6399999856948853},{"timestamp":1742396520000,"open":36.257,"high":36.277,"low":36.253,"close":36.269,"volume":1.9199999570846558},{"timestamp":1742396580000,"open":36.267,"high":36.267,"low":36.267,"close":36.267,"volume":0.3199999928474426},{"timestamp":1742396640000,"open":36.267,"high":36.267,"low":36.249,"close":36.249,"volume":1.2799999713897705},{"timestamp":1742396700000,"open":36.258,"high":36.258,"low":36.246,"close":36.246,"volume":0.6399999856948853},{"timestamp":1742396760000,"open":36.268,"high":36.268,"low":36.246,"close":36.247,"volume":1.9199999570846558},{"timestamp":1742396820000,"open":36.258,"high":36.259,"low":36.245,"close":36.249,"volume":2.559999942779541},{"timestamp":1742396880000,"open":36.263,"high":36.269,"low":36.254,"close":36.269,"volume":1.2799999713897705},{"timestamp":1742396940000,"open":36.277,"high":36.289,"low":36.269,"close":36.289,"volume":0.6434800028800964},{"timestamp":1742397000000,"open":36.277,"high":36.289,"low":36.277,"close":36.289,"volume":0.6399999856948853},{"timestamp":1742397120000,"open":36.273,"high":36.288,"low":36.266,"close":36.288,"volume":3.2034800052642822},{"timestamp":1742397180000,"open":36.299,"high":36.305,"low":36.285,"close":36.299,"volume":1.600000023841858},{"timestamp":1742397240000,"open":36.307,"high":36.316,"low":36.298,"close":36.316,"volume":0.6417400240898132},{"timestamp":1742397300000,"open":36.305,"high":36.315,"low":36.305,"close":36.315,"volume":1.2799999713897705},{"timestamp":1742397360000,"open":36.305,"high":36.328,"low":36.304,"close":36.324,"volume":3.5199999809265137},{"timestamp":1742397420000,"open":36.318,"high":36.318,"low":36.318,"close":36.318,"volume":0.3199999928474426},{"timestamp":1742397540000,"open":36.324,"high":36.324,"low":36.324,"close":36.324,"volume":0.3199999928474426},{"timestamp":1742397600000,"open":36.304,"high":36.309,"low":36.298,"close":36.309,"volume":1.600000023841858},{"timestamp":1742397720000,"open":36.295,"high":36.315,"low":36.295,"close":36.304,"volume":0.9599999785423279},{"timestamp":1742397780000,"open":36.318,"high":36.318,"low":36.318,"close":36.318,"volume":0.3199999928474426},{"timestamp":1742397960000,"open":36.323,"high":36.323,"low":36.309,"close":36.309,"volume":0.6399999856948853},{"timestamp":1742398020000,"open":36.309,"high":36.309,"low":36.309,"close":36.309,"volume":0.3199999928474426},{"timestamp":1742398200000,"open":36.285,"high":36.297,"low":36.275,"close":36.275,"volume":1.2799999713897705},{"timestamp":1742398320000,"open":36.264,"high":36.264,"low":36.264,"close":36.264,"volume":0.3199999928474426},{"timestamp":1742398440000,"open":36.256,"high":36.258,"low":36.246,"close":36.246,"volume":0.9599999785423279},{"timestamp":1742398500000,"open":36.247,"high":36.256,"low":36.247,"close":36.253,"volume":1.9199999570846558},{"timestamp":1742398620000,"open":36.267,"high":36.267,"low":36.267,"close":36.267,"volume":0.3199999928474426},{"timestamp":1742398680000,"open":36.263,"high":36.297,"low":36.256,"close":36.268,"volume":4.170440196990967},{"timestamp":1742398740000,"open":36.253,"high":36.256,"low":36.246,"close":36.256,"volume":0.9599999785423279},{"timestamp":1742398800000,"open":36.244,"high":36.246,"low":36.244,"close":36.246,"volume":0.9599999785423279},{"timestamp":1742398860000,"open":36.248,"high":36.258,"low":36.243,"close":36.258,"volume":1.2799999713897705},{"timestamp":1742398920000,"open":36.266,"high":36.268,"low":36.266,"close":36.268,"volume":0.6399999856948853},{"timestamp":1742398980000,"open":36.267,"high":36.275,"low":36.267,"close":36.273,"volume":1.2799999713897705},{"timestamp":1742399100000,"open":36.295,"high":36.308,"low":36.279,"close":36.299,"volume":2.8834800720214844},{"timestamp":1742399160000,"open":36.306,"high":36.319,"low":36.306,"close":36.319,"volume":0.9599999785423279},{"timestamp":1742399220000,"open":36.306,"high":36.306,"low":36.306,"close":36.306,"volume":0.3199999928474426},{"timestamp":1742399280000,"open":36.296,"high":36.298,"low":36.296,"close":36.298,"volume":0.6399999856948853},{"timestamp":1742399340000,"open":36.294,"high":36.294,"low":36.287,"close":36.287,"volume":0.6399999856948853},{"timestamp":1742399460000,"open":36.296,"high":36.296,"low":36.296,"close":36.296,"volume":0.3199999928474426},{"timestamp":1742399520000,"open":36.287,"high":36.317,"low":36.287,"close":36.317,"volume":1.600000023841858},{"timestamp":1742399580000,"open":36.294,"high":36.319,"low":36.293,"close":36.319,"volume":1.2799999713897705},{"timestamp":1742399640000,"open":36.307,"high":36.308,"low":36.299,"close":36.308,"volume":0.9599999785423279},{"timestamp":1742399700000,"open":36.306,"high":36.306,"low":36.303,"close":36.306,"volume":1.2799999713897705},{"timestamp":1742399760000,"open":36.314,"high":36.319,"low":36.298,"close":36.313,"volume":1.600000023841858},{"timestamp":1742399880000,"open":36.304,"high":36.306,"low":36.304,"close":36.306,"volume":0.6399999856948853},{"timestamp":1742399940000,"open":36.294,"high":36.307,"low":36.294,"close":36.305,"volume":0.9599999785423279},{"timestamp":1742400000000,"open":36.284,"high":36.309,"low":36.284,"close":36.297,"volume":1.2799999713897705},{"timestamp":1742400120000,"open":36.307,"high":36.318,"low":36.295,"close":36.318,"volume":1.9199999570846558},{"timestamp":1742400180000,"open":36.324,"high":36.334,"low":36.324,"close":36.334,"volume":0.6399999856948853},{"timestamp":1742400300000,"open":36.329,"high":36.329,"low":36.307,"close":36.307,"volume":0.9599999785423279},{"timestamp":1742400360000,"open":36.295,"high":36.295,"low":36.295,"close":36.295,"volume":0.3199999928474426},{"timestamp":1742400420000,"open":36.317,"high":36.364,"low":36.317,"close":36.364,"volume":2.886960029602051},{"timestamp":1742400480000,"open":36.363,"high":36.365,"low":36.349,"close":36.357,"volume":2.2434799671173096},{"timestamp":1742400540000,"open":36.343,"high":36.357,"low":36.343,"close":36.344,"volume":1.2799999713897705},{"timestamp":1742400600000,"open":36.339,"high":36.356,"low":36.333,"close":36.356,"volume":1.600000023841858},{"timestamp":1742400660000,"open":36.334,"high":36.348,"low":36.334,"close":36.348,"volume":0.9599999785423279},{"timestamp":1742400720000,"open":36.344,"high":36.358,"low":36.333,"close":36.336,"volume":6.081739902496338},{"timestamp":1742400780000,"open":36.349,"high":36.349,"low":36.333,"close":36.349,"volume":2.559999942779541},{"timestamp":1742400840000,"open":36.339,"high":36.339,"low":36.336,"close":36.336,"volume":0.6399999856948853},{"timestamp":1742400900000,"open":36.344,"high":36.348,"low":36.336,"close":36.348,"volume":1.2799999713897705},{"timestamp":1742400960000,"open":36.345,"high":36.346,"low":36.345,"close":36.346,"volume":0.6399999856948853},{"timestamp":1742401020000,"open":36.349,"high":36.356,"low":36.333,"close":36.355,"volume":1.6017400026321411},{"timestamp":1742401080000,"open":36.347,"high":36.347,"low":36.347,"close":36.347,"volume":0.3199999928474426},{"timestamp":1742401140000,"open":36.346,"high":36.364,"low":36.346,"close":36.355,"volume":3.5199999809265137},{"timestamp":1742401200000,"open":36.343,"high":36.363,"low":36.343,"close":36.363,"volume":0.9599999785423279},{"timestamp":1742401260000,"open":36.355,"high":36.369,"low":36.355,"close":36.369,"volume":0.9599999785423279},{"timestamp":1742401320000,"open":36.353,"high":36.357,"low":36.353,"close":36.357,"volume":0.6399999856948853},{"timestamp":1742401440000,"open":36.365,"high":36.365,"low":36.345,"close":36.357,"volume":1.9199999570846558},{"timestamp":1742401560000,"open":36.347,"high":36.347,"low":36.344,"close":36.344,"volume":0.6399999856948853},{"timestamp":1742401620000,"open":36.343,"high":36.355,"low":36.343,"close":36.355,"volume":0.6399999856948853},{"timestamp":1742401680000,"open":36.349,"high":36.349,"low":36.348,"close":36.348,"volume":0.6399999856948853},{"timestamp":1742401740000,"open":36.345,"high":36.353,"low":36.345,"close":36.353,"volume":0.6399999856948853}]