[{"timestamp":1742342400000,"open":36.786,"high":36.791,"low":36.784,"close":36.786,"volume":25.15999984741211},{"timestamp":1742342460000,"open":36.787,"high":36.787,"low":36.781,"close":36.783,"volume":18.5},{"timestamp":1742342520000,"open":36.783,"high":36.785,"low":36.772,"close":36.772,"volume":18.280000686645508},{"timestamp":1742342580000,"open":36.772,"high":36.773,"low":36.771,"close":36.772,"volume":10.300000190734863},{"timestamp":1742342640000,"open":36.771,"high":36.775,"low":36.769,"close":36.774,"volume":22.3799991607666},{"timestamp":1742342700000,"open":36.777,"high":36.777,"low":36.774,"close":36.776,"volume":18.6200008392334},{"timestamp":1742342760000,"open":36.776,"high":36.777,"low":36.773,"close":36.776,"volume":22.059999465942383},{"timestamp":1742342820000,"open":36.775,"high":36.776,"low":36.772,"close":36.774,"volume":22.200000762939453},{"timestamp":1742342880000,"open":36.772,"high":36.774,"low":36.772,"close":36.772,"volume":16.65999984741211},{"timestamp":1742342940000,"open":36.771,"high":36.776,"low":36.767,"close":36.768,"volume":14.84000015258789},{"timestamp":1742343000000,"open":36.771,"high":36.777,"low":36.766,"close":36.776,"volume":24.020000457763672},{"timestamp":1742343060000,"open":36.776,"high":36.776,"low":36.776,"close":36.776,"volume":1.9600000381469727},{"timestamp":1742343120000,"open":36.776,"high":36.779,"low":36.77,"close":36.773,"volume":17.940000534057617},{"timestamp":1742343180000,"open":36.774,"high":36.774,"low":36.762,"close":36.763,"volume":13.920000076293945},{"timestamp":1742343240000,"open":36.762,"high":36.763,"low":36.758,"close":36.763,"volume":12.260000228881836},{"timestamp":1742343300000,"open":36.762,"high":36.765,"low":36.762,"close":36.765,"volume":15.880000114440918},{"timestamp":1742343360000,"open":36.767,"high":36.767,"low":36.762,"close":36.762,"volume":7.940000057220459},{"timestamp":1742343420000,"open":36.765,"high":36.767,"low":36.762,"close":36.766,"volume":21.079999923706055},{"timestamp":1742343480000,"open":36.766,"high":36.769,"low":36.763,"close":36.769,"volume":22.520000457763672},{"timestamp":1742343540000,"open":36.768,"high":36.774,"low":36.768,"close":36.772,"volume":17.959999084472656},{"timestamp":1742343600000,"open":36.772,"high":36.775,"low":36.772,"close":36.774,"volume":8.140000343322754},{"timestamp":1742343660000,"open":36.774,"high":36.775,"low":36.769,"close":36.77,"volume":11.800000190734863},{"timestamp":1742343720000,"open":36.771,"high":36.772,"low":36.769,"close":36.771,"volume":15.279999732971191},{"timestamp":1742343780000,"open":36.771,"high":36.772,"low":36.764,"close":36.764,"volume":15.979999542236328},{"timestamp":1742343840000,"open":36.765,"high":36.771,"low":36.765,"close":36.768,"volume":6.380000114440918},{"timestamp":1742343900000,"open":36.769,"high":36.769,"low":36.764,"close":36.765,"volume":11.760000228881836},{"timestamp":1742343960000,"open":36.764,"high":36.764,"low":36.759,"close":36.759,"volume":5},{"timestamp":1742344020000,"open":36.755,"high":36.756,"low":36.75,"close":36.75,"volume":14.9399995803833},{"timestamp":1742344080000,"open":36.748,"high":36.754,"low":36.746,"close":36.754,"volume":8.640000343322754},{"timestamp":1742344140000,"open":36.755,"high":36.762,"low":36.754,"close":36.762,"volume":23.31999969482422},{"timestamp":1742344200000,"open":36.762,"high":36.77,"low":36.761,"close":36.77,"volume":16.940000534057617},{"timestamp":1742344260000,"open":36.769,"high":36.77,"low":36.763,"close":36.764,"volume":14.0600004196167},{"timestamp":1742344320000,"open":36.766,"high":36.766,"low":36.766,"close":36.766,"volume":1.4800000190734863},{"timestamp":1742344380000,"open":36.765,"high":36.773,"low":36.765,"close":36.768,"volume":21.1200008392334},{"timestamp":1742344440000,"open":36.768,"high":36.768,"low":36.76,"close":36.76,"volume":23.079999923706055},{"timestamp":1742344500000,"open":36.76,"high":36.765,"low":36.754,"close":36.764,"volume":28.8799991607666},{"timestamp":1742344560000,"open":36.764,"high":36.778,"low":36.758,"close":36.76,"volume":21.639999389648438},{"timestamp":1742344620000,"open":36.758,"high":36.763,"low":36.757,"close":36.76,"volume":34.47999954223633},{"timestamp":1742344680000,"open":36.762,"high":36.763,"low":36.759,"close":36.762,"volume":15.539999961853027},{"timestamp":1742344740000,"open":36.762,"high":36.769,"low":36.76,"close":36.767,"volume":17.760000228881836},{"timestamp":1742344800000,"open":36.767,"high":36.767,"low":36.755,"close":36.755,"volume":12.279999732971191},{"timestamp":1742344860000,"open":36.755,"high":36.755,"low":36.75,"close":36.751,"volume":20},{"timestamp":1742344920000,"open":36.749,"high":36.752,"low":36.749,"close":36.751,"volume":4.320000171661377},{"timestamp":1742344980000,"open":36.75,"high":36.75,"low":36.746,"close":36.748,"volume":23.6200008392334},{"timestamp":1742345040000,"open":36.747,"high":36.749,"low":36.747,"close":36.749,"volume":26.420000076293945},{"timestamp":1742345160000,"open":36.748,"high":36.757,"low":36.748,"close":36.757,"volume":11.039999961853027},{"timestamp":1742345220000,"open":36.758,"high":36.769,"low":36.756,"close":36.768,"volume":14.039999961853027},{"timestamp":1742345280000,"open":36.767,"high":36.768,"low":36.765,"close":36.767,"volume":12.779999732971191},{"timestamp":1742345340000,"open":36.766,"high":36.769,"low":36.765,"close":36.769,"volume":12.739999771118164},{"timestamp":1742345400000,"open":36.768,"high":36.772,"low":36.766,"close":36.768,"volume":14.699999809265137},{"timestamp":1742345460000,"open":36.768,"high":36.77,"low":36.768,"close":36.768,"volume":26.719999313354492},{"timestamp":1742345520000,"open":36.769,"high":36.781,"low":36.767,"close":36.78,"volume":58.97999954223633},{"timestamp":1742345580000,"open":36.78,"high":36.783,"low":36.776,"close":36.779,"volume":81.33999633789062},{"timestamp":1742345640000,"open":36.779,"high":36.782,"low":36.763,"close":36.772,"volume":72.22000122070312},{"timestamp":1742345700000,"open":36.774,"high":36.774,"low":36.765,"close":36.767,"volume":55.2400016784668},{"timestamp":1742345760000,"open":36.768,"high":36.768,"low":36.76,"close":36.763,"volume":25.520000457763672},{"timestamp":1742345820000,"open":36.764,"high":36.769,"low":36.762,"close":36.766,"volume":20.899999618530273},{"timestamp":1742345880000,"open":36.767,"high":36.768,"low":36.766,"close":36.767,"volume":15.539999961853027},{"timestamp":1742345940000,"open":36.767,"high":36.77,"low":36.762,"close":36.765,"volume":21.420000076293945},{"timestamp":1742346000000,"open":36.764,"high":36.766,"low":36.762,"close":36.764,"volume":21.139999389648438},{"timestamp":1742346060000,"open":36.764,"high":36.765,"low":36.76,"close":36.76,"volume":46.599998474121094},{"timestamp":1742346120000,"open":36.761,"high":36.763,"low":36.76,"close":36.76,"volume":12.319999694824219},{"timestamp":1742346180000,"open":36.759,"high":36.764,"low":36.759,"close":36.763,"volume":7.639999866485596},{"timestamp":1742346240000,"open":36.765,"high":36.77,"low":36.765,"close":36.77,"volume":10.319999694824219},{"timestamp":1742346300000,"open":36.769,"high":36.77,"low":36.766,"close":36.77,"volume":12.020000457763672},{"timestamp":1742346360000,"open":36.77,"high":36.775,"low":36.77,"close":36.775,"volume":8.100000381469727},{"timestamp":1742346420000,"open":36.776,"high":36.779,"low":36.775,"close":36.775,"volume":10.819999694824219},{"timestamp":1742346480000,"open":36.777,"high":36.777,"low":36.759,"close":36.759,"volume":23.799999237060547},{"timestamp":1742346540000,"open":36.76,"high":36.765,"low":36.76,"close":36.765,"volume":20.940000534057617},{"timestamp":1742346600000,"open":36.763,"high":36.765,"low":36.763,"close":36.763,"volume":5.920000076293945},{"timestamp":1742346660000,"open":36.763,"high":36.764,"low":36.761,"close":36.764,"volume":5.179999828338623},{"timestamp":1742346720000,"open":36.763,"high":36.774,"low":36.758,"close":36.773,"volume":22.940000534057617},{"timestamp":1742346780000,"open":36.772,"high":36.774,"low":36.77,"close":36.771,"volume":10.819999694824219},{"timestamp":1742346840000,"open":36.771,"high":36.771,"low":36.769,"close":36.769,"volume":7.139999866485596},{"timestamp":1742346900000,"open":36.768,"high":36.771,"low":36.768,"close":36.771,"volume":14.0600004196167},{"timestamp":1742346960000,"open":36.769,"high":36.775,"low":36.769,"close":36.774,"volume":22.299999237060547},{"timestamp":1742347020000,"open":36.776,"high":36.776,"low":36.771,"close":36.771,"volume":16.420000076293945},{"timestamp":1742347080000,"open":36.773,"high":36.776,"low":36.772,"close":36.776,"volume":21.34000015258789},{"timestamp":1742347140000,"open":36.775,"high":36.778,"low":36.772,"close":36.772,"volume":21.68000030517578},{"timestamp":1742347200000,"open":36.773,"high":36.777,"low":36.772,"close":36.774,"volume":15.279999732971191},{"timestamp":1742347260000,"open":36.775,"high":36.779,"low":36.774,"close":36.778,"volume":19.239999771118164},{"timestamp":1742347320000,"open":36.778,"high":36.778,"low":36.775,"close":36.775,"volume":8.140000343322754},{"timestamp":1742347380000,"open":36.774,"high":36.782,"low":36.774,"close":36.779,"volume":14.279999732971191},{"timestamp":1742347440000,"open":36.779,"high":36.794,"low":36.778,"close":36.792,"volume":24.040000915527344},{"timestamp":1742347500000,"open":36.79,"high":36.79,"low":36.785,"close":36.786,"volume":8.119999885559082},{"timestamp":1742347560000,"open":36.787,"high":36.789,"low":36.787,"close":36.788,"volume":6.380000114440918},{"timestamp":1742347620000,"open":36.79,"high":36.793,"low":36.788,"close":36.788,"volume":11.84000015258789},{"timestamp":1742347680000,"open":36.789,"high":36.791,"low":36.787,"close":36.788,"volume":13.520000457763672},{"timestamp":1742347740000,"open":36.789,"high":36.79,"low":36.787,"close":36.79,"volume":17.399999618530273},{"timestamp":1742347800000,"open":36.789,"high":36.791,"low":36.787,"close":36.788,"volume":11.84000015258789},{"timestamp":1742347860000,"open":36.788,"high":36.794,"low":36.787,"close":36.792,"volume":25.600000381469727},{"timestamp":1742347920000,"open":36.794,"high":36.81,"low":36.794,"close":36.805,"volume":20.899999618530273},{"timestamp":1742347980000,"open":36.804,"high":36.812,"low":36.803,"close":36.807,"volume":38.15999984741211},{"timestamp":1742348040000,"open":36.808,"high":36.811,"low":36.804,"close":36.807,"volume":22.68000030517578},{"timestamp":1742348100000,"open":36.808,"high":36.809,"low":36.802,"close":36.805,"volume":33.65999984741211},{"timestamp":1742348160000,"open":36.805,"high":36.807,"low":36.804,"close":36.805,"volume":16.020000457763672},{"timestamp":1742348220000,"open":36.805,"high":36.81,"low":36.802,"close":36.81,"volume":17.760000228881836},{"timestamp":1742348280000,"open":36.81,"high":36.814,"low":36.81,"close":36.812,"volume":19.940000534057617},{"timestamp":1742348340000,"open":36.811,"high":36.812,"low":36.808,"close":36.809,"volume":16.65999984741211},{"timestamp":1742348400000,"open":36.811,"high":36.811,"low":36.809,"close":36.81,"volume":9.800000190734863},{"timestamp":1742348460000,"open":36.811,"high":36.811,"low":36.809,"close":36.81,"volume":5.420000076293945},{"timestamp":1742348520000,"open":36.81,"high":36.811,"low":36.807,"close":36.807,"volume":12.579999923706055},{"timestamp":1742348580000,"open":36.807,"high":36.811,"low":36.807,"close":36.811,"volume":8.880000114440918},{"timestamp":1742348640000,"open":36.81,"high":36.813,"low":36.81,"close":36.812,"volume":7.400000095367432},{"timestamp":1742348700000,"open":36.812,"high":36.812,"low":36.8,"close":36.805,"volume":25.600000381469727},{"timestamp":1742348760000,"open":36.805,"high":36.805,"low":36.804,"close":36.804,"volume":3.440000057220459},{"timestamp":1742348820000,"open":36.803,"high":36.803,"low":36.8,"close":36.8,"volume":4.900000095367432},{"timestamp":1742348880000,"open":36.8,"high":36.803,"low":36.798,"close":36.798,"volume":17.639999389648438},{"timestamp":1742348940000,"open":36.799,"high":36.802,"low":36.796,"close":36.796,"volume":17.940000534057617},{"timestamp":1742349000000,"open":36.797,"high":36.798,"low":36.794,"close":36.795,"volume":23.520000457763672},{"timestamp":1742349060000,"open":36.795,"high":36.796,"low":36.792,"close":36.792,"volume":11.760000228881836},{"timestamp":1742349120000,"open":36.79,"high":36.792,"low":36.787,"close":36.789,"volume":42.41999816894531},{"timestamp":1742349180000,"open":36.787,"high":36.791,"low":36.787,"close":36.789,"volume":86.55999755859375},{"timestamp":1742349240000,"open":36.791,"high":36.791,"low":36.788,"close":36.789,"volume":21.100000381469727},{"timestamp":1742349300000,"open":36.789,"high":36.796,"low":36.789,"close":36.796,"volume":13.739999771118164},{"timestamp":1742349360000,"open":36.794,"high":36.794,"low":36.783,"close":36.789,"volume":12.9399995803833},{"timestamp":1742349420000,"open":36.788,"high":36.792,"low":36.785,"close":36.785,"volume":22.84000015258789},{"timestamp":1742349480000,"open":36.787,"high":36.79,"low":36.785,"close":36.786,"volume":35.279998779296875},{"timestamp":1742349540000,"open":36.786,"high":36.79,"low":36.785,"close":36.787,"volume":32.34000015258789},{"timestamp":1742349600000,"open":36.788,"high":36.791,"low":36.787,"close":36.787,"volume":43.119998931884766},{"timestamp":1742349660000,"open":36.788,"high":36.79,"low":36.787,"close":36.789,"volume":45.08000183105469},{"timestamp":1742349720000,"open":36.79,"high":36.791,"low":36.783,"close":36.783,"volume":34.29999923706055},{"timestamp":1742349780000,"open":36.784,"high":36.786,"low":36.775,"close":36.777,"volume":25.8799991607666},{"timestamp":1742349840000,"open":36.776,"high":36.779,"low":36.77,"close":36.771,"volume":27.200000762939453},{"timestamp":1742349900000,"open":36.769,"high":36.771,"low":36.765,"close":36.768,"volume":19.899999618530273},{"timestamp":1742349960000,"open":36.767,"high":36.782,"low":36.767,"close":36.782,"volume":19.68000030517578},{"timestamp":1742350020000,"open":36.782,"high":36.784,"low":36.777,"close":36.779,"volume":23.299999237060547},{"timestamp":1742350080000,"open":36.78,"high":36.788,"low":36.78,"close":36.783,"volume":25.399999618530273},{"timestamp":1742350140000,"open":36.784,"high":36.787,"low":36.778,"close":36.779,"volume":16.8799991607666},{"timestamp":1742350200000,"open":36.781,"high":36.782,"low":36.774,"close":36.776,"volume":30.020000457763672},{"timestamp":1742350260000,"open":36.775,"high":36.777,"low":36.775,"close":36.777,"volume":8.119999885559082},{"timestamp":1742350320000,"open":36.776,"high":36.784,"low":36.773,"close":36.784,"volume":9.359999656677246},{"timestamp":1742350380000,"open":36.782,"high":36.782,"low":36.771,"close":36.774,"volume":10.979999542236328},{"timestamp":1742350440000,"open":36.773,"high":36.774,"low":36.771,"close":36.772,"volume":14.899999618530273},{"timestamp":1742350500000,"open":36.772,"high":36.776,"low":36.772,"close":36.776,"volume":13.720000267028809},{"timestamp":1742350560000,"open":36.778,"high":36.782,"low":36.778,"close":36.778,"volume":26.040000915527344},{"timestamp":1742350620000,"open":36.779,"high":36.779,"low":36.776,"close":36.776,"volume":46.58000183105469},{"timestamp":1742350680000,"open":36.775,"high":36.779,"low":36.771,"close":36.779,"volume":22.479999542236328},{"timestamp":1742350740000,"open":36.777,"high":36.778,"low":36.775,"close":36.776,"volume":21.559999465942383},{"timestamp":1742350800000,"open":36.775,"high":36.777,"low":36.774,"close":36.776,"volume":29.600000381469727},{"timestamp":1742350860000,"open":36.778,"high":36.786,"low":36.778,"close":36.779,"volume":32.400001525878906},{"timestamp":1742350920000,"open":36.779,"high":36.78,"low":36.778,"close":36.779,"volume":7.840000152587891},{"timestamp":1742350980000,"open":36.778,"high":36.782,"low":36.778,"close":36.781,"volume":17.65999984741211},{"timestamp":1742351040000,"open":36.78,"high":36.781,"low":36.778,"close":36.78,"volume":6.960000038146973},{"timestamp":1742351100000,"open":36.779,"high":36.783,"low":36.774,"close":36.779,"volume":57.81999969482422},{"timestamp":1742351160000,"open":36.779,"high":36.782,"low":36.779,"close":36.781,"volume":25.3799991607666},{"timestamp":1742351220000,"open":36.782,"high":36.784,"low":36.781,"close":36.784,"volume":9.600000381469727},{"timestamp":1742351280000,"open":36.783,"high":36.785,"low":36.781,"close":36.784,"volume":21.81999969482422},{"timestamp":1742351340000,"open":36.783,"high":36.79,"low":36.782,"close":36.786,"volume":29.65999984741211},{"timestamp":1742351400000,"open":36.785,"high":36.786,"low":36.778,"close":36.779,"volume":182.16000366210938},{"timestamp":1742351460000,"open":36.778,"high":36.784,"low":36.777,"close":36.78,"volume":73.30000305175781},{"timestamp":1742351520000,"open":36.781,"high":36.787,"low":36.779,"close":36.781,"volume":30.479999542236328},{"timestamp":1742351580000,"open":36.779,"high":36.782,"low":36.775,"close":36.782,"volume":23.520000457763672},{"timestamp":1742351640000,"open":36.782,"high":36.793,"low":36.781,"close":36.79,"volume":28.540000915527344},{"timestamp":1742351700000,"open":36.789,"high":36.791,"low":36.789,"close":36.789,"volume":15.680000305175781},{"timestamp":1742351760000,"open":36.791,"high":36.794,"low":36.789,"close":36.79,"volume":17.15999984741211},{"timestamp":1742351820000,"open":36.791,"high":36.793,"low":36.79,"close":36.793,"volume":17.639999389648438},{"timestamp":1742351880000,"open":36.791,"high":36.794,"low":36.791,"close":36.793,"volume":10.779999732971191},{"timestamp":1742351940000,"open":36.792,"high":36.795,"low":36.792,"close":36.793,"volume":2.9600000381469727},{"timestamp":1742352000000,"open":36.793,"high":36.795,"low":36.789,"close":36.79,"volume":23.200000762939453},{"timestamp":1742352060000,"open":36.789,"high":36.793,"low":36.785,"close":36.786,"volume":24.520000457763672},{"timestamp":1742352120000,"open":36.787,"high":36.787,"low":36.782,"close":36.787,"volume":23.520000457763672},{"timestamp":1742352180000,"open":36.787,"high":36.793,"low":36.787,"close":36.791,"volume":20.1200008392334},{"timestamp":1742352240000,"open":36.791,"high":36.798,"low":36.79,"close":36.794,"volume":33.060001373291016},{"timestamp":1742352300000,"open":36.795,"high":36.801,"low":36.792,"close":36.799,"volume":97.4000015258789},{"timestamp":1742352360000,"open":36.801,"high":36.803,"low":36.792,"close":36.802,"volume":61.540000915527344},{"timestamp":1742352420000,"open":36.803,"high":36.803,"low":36.799,"close":36.8,"volume":42.779998779296875},{"timestamp":1742352480000,"open":36.802,"high":36.802,"low":36.795,"close":36.799,"volume":21.559999465942383},{"timestamp":1742352540000,"open":36.796,"high":36.802,"low":36.795,"close":36.8,"volume":25.260000228881836},{"timestamp":1742352600000,"open":36.797,"high":36.803,"low":36.796,"close":36.796,"volume":67.45999908447266},{"timestamp":1742352660000,"open":36.797,"high":36.799,"low":36.797,"close":36.799,"volume":14.239999771118164},{"timestamp":1742352720000,"open":36.802,"high":36.803,"low":36.8,"close":36.802,"volume":11.760000228881836},{"timestamp":1742352780000,"open":36.803,"high":36.805,"low":36.802,"close":36.802,"volume":4.900000095367432},{"timestamp":1742352840000,"open":36.802,"high":36.805,"low":36.8,"close":36.803,"volume":8.819999694824219},{"timestamp":1742352900000,"open":36.802,"high":36.812,"low":36.801,"close":36.809,"volume":19.600000381469727},{"timestamp":1742352960000,"open":36.808,"high":36.808,"low":36.804,"close":36.806,"volume":13.720000267028809},{"timestamp":1742353020000,"open":36.808,"high":36.811,"low":36.806,"close":36.806,"volume":9.319999694824219},{"timestamp":1742353080000,"open":36.807,"high":36.809,"low":36.806,"close":36.808,"volume":16.65999984741211},{"timestamp":1742353140000,"open":36.807,"high":36.808,"low":36.804,"close":36.804,"volume":12.739999771118164},{"timestamp":1742353200000,"open":36.802,"high":36.805,"low":36.798,"close":36.799,"volume":14.699999809265137},{"timestamp":1742353260000,"open":36.8,"high":36.802,"low":36.8,"close":36.8,"volume":12.739999771118164},{"timestamp":1742353320000,"open":36.8,"high":36.803,"low":36.797,"close":36.798,"volume":15.460000038146973},{"timestamp":1742353380000,"open":36.798,"high":36.8,"low":36.798,"close":36.799,"volume":8.920000076293945},{"timestamp":1742353440000,"open":36.799,"high":36.801,"low":36.798,"close":36.799,"volume":18.6200008392334},{"timestamp":1742353500000,"open":36.799,"high":36.8,"low":36.798,"close":36.799,"volume":18.6200008392334},{"timestamp":1742353560000,"open":36.801,"high":36.802,"low":36.799,"close":36.799,"volume":7.840000152587891},{"timestamp":1742353620000,"open":36.8,"high":36.802,"low":36.8,"close":36.8,"volume":17.639999389648438},{"timestamp":1742353680000,"open":36.8,"high":36.802,"low":36.8,"close":36.801,"volume":13.720000267028809},{"timestamp":1742353740000,"open":36.803,"high":36.81,"low":36.803,"close":36.808,"volume":22.18000030517578},{"timestamp":1742353800000,"open":36.809,"high":36.811,"low":36.807,"close":36.81,"volume":5.880000114440918},{"timestamp":1742353860000,"open":36.809,"high":36.809,"low":36.809,"close":36.809,"volume":0.7400000095367432},{"timestamp":1742353920000,"open":36.811,"high":36.812,"low":36.809,"close":36.809,"volume":7.860000133514404},{"timestamp":1742353980000,"open":36.811,"high":36.815,"low":36.806,"close":36.806,"volume":10.420000076293945},{"timestamp":1742354040000,"open":36.805,"high":36.805,"low":36.802,"close":36.804,"volume":4.71999979019165},{"timestamp":1742354100000,"open":36.803,"high":36.808,"low":36.801,"close":36.807,"volume":9.119999885559082},{"timestamp":1742354160000,"open":36.806,"high":36.806,"low":36.802,"close":36.804,"volume":16.420000076293945},{"timestamp":1742354220000,"open":36.807,"high":36.808,"low":36.795,"close":36.796,"volume":30.059999465942383},{"timestamp":1742354280000,"open":36.797,"high":36.797,"low":36.79,"close":36.792,"volume":28.100000381469727},{"timestamp":1742354340000,"open":36.794,"high":36.796,"low":36.792,"close":36.793,"volume":16.65999984741211},{"timestamp":1742354400000,"open":36.794,"high":36.798,"low":36.793,"close":36.797,"volume":23.639999389648438},{"timestamp":1742354460000,"open":36.797,"high":36.797,"low":36.791,"close":36.793,"volume":33.08000183105469},{"timestamp":1742354520000,"open":36.792,"high":36.793,"low":36.783,"close":36.784,"volume":25.5},{"timestamp":1742354580000,"open":36.784,"high":36.788,"low":36.78,"close":36.785,"volume":17.020000457763672},{"timestamp":1742354640000,"open":36.784,"high":36.786,"low":36.782,"close":36.783,"volume":13.319999694824219},{"timestamp":1742354700000,"open":36.784,"high":36.784,"low":36.778,"close":36.78,"volume":8.579999923706055},{"timestamp":1742354760000,"open":36.781,"high":36.782,"low":36.776,"close":36.78,"volume":34.900001525878906},{"timestamp":1742354820000,"open":36.78,"high":36.781,"low":36.776,"close":36.778,"volume":18.84000015258789},{"timestamp":1742354880000,"open":36.778,"high":36.778,"low":36.775,"close":36.775,"volume":14.720000267028809},{"timestamp":1742354940000,"open":36.773,"high":36.778,"low":36.772,"close":36.777,"volume":28.200000762939453},{"timestamp":1742355000000,"open":36.778,"high":36.779,"low":36.776,"close":36.777,"volume":11.84000015258789},{"timestamp":1742355060000,"open":36.777,"high":36.782,"low":36.777,"close":36.782,"volume":19.239999771118164},{"timestamp":1742355120000,"open":36.781,"high":36.781,"low":36.779,"close":36.78,"volume":10.359999656677246},{"timestamp":1742355180000,"open":36.78,"high":36.782,"low":36.779,"close":36.781,"volume":11.84000015258789},{"timestamp":1742355240000,"open":36.779,"high":36.785,"low":36.779,"close":36.783,"volume":10.100000381469727},{"timestamp":1742355300000,"open":36.784,"high":36.789,"low":36.784,"close":36.786,"volume":13.720000267028809},{"timestamp":1742355360000,"open":36.786,"high":36.787,"low":36.784,"close":36.785,"volume":20.020000457763672},{"timestamp":1742355420000,"open":36.785,"high":36.785,"low":36.783,"close":36.783,"volume":14.220000267028809},{"timestamp":1742355480000,"open":36.782,"high":36.784,"low":36.781,"close":36.784,"volume":11.920000076293945},{"timestamp":1742355540000,"open":36.783,"high":36.788,"low":36.781,"close":36.787,"volume":16.65999984741211},{"timestamp":1742355600000,"open":36.788,"high":36.789,"low":36.783,"close":36.787,"volume":70.04000091552734},{"timestamp":1742355660000,"open":36.785,"high":36.789,"low":36.784,"close":36.789,"volume":48.84000015258789},{"timestamp":1742355720000,"open":36.788,"high":36.788,"low":36.782,"close":36.788,"volume":19.68000030517578},{"timestamp":1742355780000,"open":36.79,"high":36.79,"low":36.788,"close":36.788,"volume":5.179999828338623},{"timestamp":1742355840000,"open":36.789,"high":36.789,"low":36.788,"close":36.788,"volume":2.2200000286102295},{"timestamp":1742355900000,"open":36.787,"high":36.789,"low":36.786,"close":36.786,"volume":4.179999828338623},{"timestamp":1742355960000,"open":36.787,"high":36.787,"low":36.781,"close":36.783,"volume":30.940000534057617},{"timestamp":1742356020000,"open":36.784,"high":36.785,"low":36.783,"close":36.785,"volume":44},{"timestamp":1742356080000,"open":36.784,"high":36.784,"low":36.78,"close":36.782,"volume":52.880001068115234},{"timestamp":1742356140000,"open":36.783,"high":36.784,"low":36.779,"close":36.781,"volume":45.29999923706055},{"timestamp":1742356200000,"open":36.782,"high":36.784,"low":36.782,"close":36.784,"volume":6.079999923706055},{"timestamp":1742356260000,"open":36.784,"high":36.786,"low":36.783,"close":36.785,"volume":8.819999694824219},{"timestamp":1742356320000,"open":36.783,"high":36.786,"low":36.776,"close":36.776,"volume":15.4399995803833},{"timestamp":1742356380000,"open":36.778,"high":36.778,"low":36.773,"close":36.775,"volume":11.760000228881836},{"timestamp":1742356440000,"open":36.774,"high":36.774,"low":36.769,"close":36.771,"volume":12.739999771118164},{"timestamp":1742356500000,"open":36.773,"high":36.773,"low":36.768,"close":36.771,"volume":13.479999542236328},{"timestamp":1742356560000,"open":36.772,"high":36.773,"low":36.77,"close":36.772,"volume":16.65999984741211},{"timestamp":1742356620000,"open":36.771,"high":36.779,"low":36.77,"close":36.776,"volume":32.41999816894531},{"timestamp":1742356680000,"open":36.775,"high":36.778,"low":36.775,"close":36.777,"volume":19.600000381469727},{"timestamp":1742356740000,"open":36.776,"high":36.778,"low":36.773,"close":36.777,"volume":29.479999542236328},{"timestamp":1742356800000,"open":36.777,"high":36.783,"low":36.774,"close":36.783,"volume":17.18000030517578},{"timestamp":1742356860000,"open":36.782,"high":36.784,"low":36.778,"close":36.784,"volume":22.899999618530273},{"timestamp":1742356920000,"open":36.782,"high":36.783,"low":36.78,"close":36.781,"volume":12.819999694824219},{"timestamp":1742356980000,"open":36.781,"high":36.782,"low":36.779,"close":36.779,"volume":14.779999732971191},{"timestamp":1742357040000,"open":36.778,"high":36.778,"low":36.774,"close":36.774,"volume":12.739999771118164},{"timestamp":1742357100000,"open":36.773,"high":36.783,"low":36.773,"close":36.782,"volume":17.959999084472656},{"timestamp":1742357160000,"open":36.781,"high":36.783,"low":36.781,"close":36.782,"volume":6.659999847412109},{"timestamp":1742357220000,"open":36.782,"high":36.784,"low":36.781,"close":36.782,"volume":6.659999847412109},{"timestamp":1742357280000,"open":36.782,"high":36.784,"low":36.779,"close":36.779,"volume":12.520000457763672},{"timestamp":1742357340000,"open":36.781,"high":36.781,"low":36.778,"close":36.78,"volume":5.420000076293945},{"timestamp":1742357400000,"open":36.776,"high":36.778,"low":36.77,"close":36.77,"volume":14.699999809265137},{"timestamp":1742357460000,"open":36.77,"high":36.772,"low":36.763,"close":36.765,"volume":18.399999618530273},{"timestamp":1742357520000,"open":36.765,"high":36.769,"low":36.759,"close":36.768,"volume":30.8799991607666},{"timestamp":1742357580000,"open":36.767,"high":36.771,"low":36.767,"close":36.768,"volume":16.65999984741211},{"timestamp":1742357640000,"open":36.769,"high":36.77,"low":36.766,"close":36.766,"volume":12.800000190734863},{"timestamp":1742357700000,"open":36.766,"high":36.768,"low":36.765,"close":36.766,"volume":15.699999809265137},{"timestamp":1742357760000,"open":36.767,"high":36.772,"low":36.767,"close":36.769,"volume":11.539999961853027},{"timestamp":1742357820000,"open":36.768,"high":36.769,"low":36.764,"close":36.768,"volume":10.819999694824219},{"timestamp":1742357880000,"open":36.768,"high":36.769,"low":36.768,"close":36.769,"volume":2.9600000381469727},{"timestamp":1742357940000,"open":36.77,"high":36.772,"low":36.77,"close":36.772,"volume":4.440000057220459},{"timestamp":1742358000000,"open":36.773,"high":36.773,"low":36.77,"close":36.771,"volume":4.440000057220459},{"timestamp":1742358060000,"open":36.772,"high":36.772,"low":36.77,"close":36.771,"volume":4.440000057220459},{"timestamp":1742358120000,"open":36.772,"high":36.774,"low":36.77,"close":36.77,"volume":29.68000030517578},{"timestamp":1742358180000,"open":36.77,"high":36.771,"low":36.763,"close":36.766,"volume":27.940000534057617},{"timestamp":1742358240000,"open":36.764,"high":36.772,"low":36.764,"close":36.77,"volume":20.68000030517578},{"timestamp":1742358300000,"open":36.769,"high":36.773,"low":36.769,"close":36.772,"volume":5.920000076293945},{"timestamp":1742358360000,"open":36.774,"high":36.774,"low":36.77,"close":36.773,"volume":12.579999923706055},{"timestamp":1742358420000,"open":36.771,"high":36.772,"low":36.767,"close":36.769,"volume":40.540000915527344},{"timestamp":1742358480000,"open":36.769,"high":36.77,"low":36.765,"close":36.766,"volume":21.8799991607666},{"timestamp":1742358540000,"open":36.767,"high":36.77,"low":36.765,"close":36.77,"volume":26.739999771118164},{"timestamp":1742358600000,"open":36.769,"high":36.772,"low":36.767,"close":36.771,"volume":20.100000381469727},{"timestamp":1742358660000,"open":36.772,"high":36.773,"low":36.769,"close":36.77,"volume":22.299999237060547},{"timestamp":1742358720000,"open":36.771,"high":36.777,"low":36.77,"close":36.775,"volume":24.600000381469727},{"timestamp":1742358780000,"open":36.773,"high":36.776,"low":36.771,"close":36.773,"volume":10.579999923706055},{"timestamp":1742358840000,"open":36.772,"high":36.773,"low":36.769,"close":36.769,"volume":18.6200008392334},{"timestamp":1742358900000,"open":36.771,"high":36.773,"low":36.77,"close":36.77,"volume":16.65999984741211},{"timestamp":1742358960000,"open":36.77,"high":36.773,"low":36.77,"close":36.773,"volume":5.880000114440918},{"timestamp":1742359020000,"open":36.772,"high":36.772,"low":36.767,"close":36.768,"volume":13.720000267028809},{"timestamp":1742359080000,"open":36.769,"high":36.769,"low":36.768,"close":36.769,"volume":7.840000152587891},{"timestamp":1742359140000,"open":36.771,"high":36.775,"low":36.77,"close":36.773,"volume":19.34000015258789},{"timestamp":1742359200000,"open":36.775,"high":36.775,"low":36.771,"close":36.771,"volume":6.860000133514404},{"timestamp":1742359260000,"open":36.773,"high":36.775,"low":36.769,"close":36.773,"volume":30.559999465942383},{"timestamp":1742359320000,"open":36.773,"high":36.773,"low":36.771,"close":36.771,"volume":5.639999866485596},{"timestamp":1742359380000,"open":36.774,"high":36.774,"low":36.774,"close":36.774,"volume":0.9800000190734863},{"timestamp":1742359440000,"open":36.77,"high":36.777,"low":36.77,"close":36.777,"volume":3.9200000762939453},{"timestamp":1742359500000,"open":36.776,"high":36.778,"low":36.776,"close":36.776,"volume":4.139999866485596},{"timestamp":1742359560000,"open":36.775,"high":36.776,"low":36.774,"close":36.775,"volume":5.739999771118164},{"timestamp":1742359620000,"open":36.774,"high":36.774,"low":36.772,"close":36.773,"volume":4.679999828338623},{"timestamp":1742359680000,"open":36.774,"high":36.776,"low":36.771,"close":36.772,"volume":11.779999732971191},{"timestamp":1742359740000,"open":36.77,"high":36.771,"low":36.765,"close":36.766,"volume":12.760000228881836},{"timestamp":1742359800000,"open":36.766,"high":36.769,"low":36.765,"close":36.765,"volume":11.779999732971191},{"timestamp":1742359860000,"open":36.765,"high":36.765,"low":36.762,"close":36.764,"volume":6.659999847412109},{"timestamp":1742359920000,"open":36.764,"high":36.764,"low":36.758,"close":36.76,"volume":9.9399995803833},{"timestamp":1742359980000,"open":36.757,"high":36.757,"low":36.755,"close":36.755,"volume":6.860000133514404},{"timestamp":1742360040000,"open":36.756,"high":36.759,"low":36.756,"close":36.758,"volume":15.279999732971191},{"timestamp":1742360100000,"open":36.757,"high":36.759,"low":36.755,"close":36.759,"volume":12.579999923706055},{"timestamp":1742360160000,"open":36.757,"high":36.759,"low":36.753,"close":36.753,"volume":16.68000030517578},{"timestamp":1742360220000,"open":36.757,"high":36.761,"low":36.757,"close":36.759,"volume":19.8799991607666},{"timestamp":1742360280000,"open":36.759,"high":36.761,"low":36.755,"close":36.757,"volume":19.1200008392334},{"timestamp":1742360340000,"open":36.755,"high":36.756,"low":36.751,"close":36.752,"volume":26.219999313354492},{"timestamp":1742360400000,"open":36.751,"high":36.757,"low":36.75,"close":36.756,"volume":15.720000267028809},{"timestamp":1742360460000,"open":36.758,"high":36.759,"low":36.75,"close":36.755,"volume":32.18000030517578},{"timestamp":1742360520000,"open":36.754,"high":36.759,"low":36.752,"close":36.756,"volume":31.920000076293945},{"timestamp":1742360580000,"open":36.758,"high":36.761,"low":36.757,"close":36.757,"volume":17.760000228881836},{"timestamp":1742360640000,"open":36.758,"high":36.76,"low":36.757,"close":36.76,"volume":17.020000457763672},{"timestamp":1742360700000,"open":36.761,"high":36.763,"low":36.756,"close":36.76,"volume":15.520000457763672},{"timestamp":1742360760000,"open":36.76,"high":36.762,"low":36.76,"close":36.761,"volume":18.639999389648438},{"timestamp":1742360820000,"open":36.761,"high":36.763,"low":36.757,"close":36.759,"volume":10.84000015258789},{"timestamp":1742360880000,"open":36.758,"high":36.759,"low":36.755,"close":36.758,"volume":13.260000228881836},{"timestamp":1742360940000,"open":36.76,"high":36.764,"low":36.76,"close":36.761,"volume":26.1200008392334},{"timestamp":1742361000000,"open":36.763,"high":36.764,"low":36.761,"close":36.763,"volume":12.279999732971191},{"timestamp":1742361060000,"open":36.761,"high":36.765,"low":36.761,"close":36.761,"volume":16.420000076293945},{"timestamp":1742361120000,"open":36.763,"high":36.763,"low":36.755,"close":36.755,"volume":20.84000015258789},{"timestamp":1742361180000,"open":36.756,"high":36.759,"low":36.754,"close":36.759,"volume":10.779999732971191},{"timestamp":1742361240000,"open":36.759,"high":36.759,"low":36.748,"close":36.748,"volume":85.86000061035156},{"timestamp":1742361300000,"open":36.75,"high":36.759,"low":36.749,"close":36.757,"volume":66.81999969482422},{"timestamp":1742361360000,"open":36.757,"high":36.758,"low":36.754,"close":36.756,"volume":26.559999465942383},{"timestamp":1742361420000,"open":36.756,"high":36.758,"low":36.755,"close":36.756,"volume":24.5},{"timestamp":1742361480000,"open":36.757,"high":36.758,"low":36.756,"close":36.758,"volume":5.880000114440918},{"timestamp":1742361540000,"open":36.759,"high":36.759,"low":36.746,"close":36.748,"volume":21.940000534057617},{"timestamp":1742361600000,"open":36.749,"high":36.749,"low":36.746,"close":36.747,"volume":16.940000534057617},{"timestamp":1742361660000,"open":36.747,"high":36.748,"low":36.744,"close":36.745,"volume":21.6200008392334},{"timestamp":1742361720000,"open":36.745,"high":36.749,"low":36.745,"close":36.748,"volume":14.239999771118164},{"timestamp":1742361780000,"open":36.747,"high":36.747,"low":36.743,"close":36.743,"volume":15.979999542236328},{"timestamp":1742361840000,"open":36.745,"high":36.75,"low":36.744,"close":36.749,"volume":22.059999465942383},{"timestamp":1742361900000,"open":36.75,"high":36.751,"low":36.746,"close":36.748,"volume":34.880001068115234},{"timestamp":1742361960000,"open":36.749,"high":36.753,"low":36.749,"close":36.752,"volume":11.760000228881836},{"timestamp":1742362020000,"open":36.753,"high":36.753,"low":36.75,"close":36.751,"volume":5.880000114440918},{"timestamp":1742362080000,"open":36.752,"high":36.758,"low":36.752,"close":36.756,"volume":33.31999969482422},{"timestamp":1742362140000,"open":36.754,"high":36.756,"low":36.753,"close":36.754,"volume":29.399999618530273},{"timestamp":1742362200000,"open":36.756,"high":36.756,"low":36.753,"close":36.755,"volume":20.1200008392334},{"timestamp":1742362260000,"open":36.754,"high":36.756,"low":36.754,"close":36.755,"volume":11.300000190734863},{"timestamp":1742362320000,"open":36.756,"high":36.757,"low":36.754,"close":36.757,"volume":12.739999771118164},{"timestamp":1742362380000,"open":36.756,"high":36.756,"low":36.75,"close":36.75,"volume":18.6200008392334},{"timestamp":1742362440000,"open":36.751,"high":36.751,"low":36.743,"close":36.744,"volume":13.819999694824219},{"timestamp":1742362500000,"open":36.745,"high":36.751,"low":36.742,"close":36.742,"volume":19.239999771118164},{"timestamp":1742362560000,"open":36.741,"high":36.743,"low":36.739,"close":36.742,"volume":17.280000686645508},{"timestamp":1742362620000,"open":36.74,"high":36.742,"low":36.739,"close":36.739,"volume":15.680000305175781},{"timestamp":1742362680000,"open":36.738,"high":36.746,"low":36.738,"close":36.746,"volume":17.700000762939453},{"timestamp":1742362740000,"open":36.746,"high":36.747,"low":36.744,"close":36.747,"volume":17.399999618530273},{"timestamp":1742362800000,"open":36.746,"high":36.746,"low":36.74,"close":36.741,"volume":25.260000228881836},{"timestamp":1742362860000,"open":36.741,"high":36.743,"low":36.74,"close":36.741,"volume":44.400001525878906},{"timestamp":1742362920000,"open":36.742,"high":36.743,"low":36.74,"close":36.742,"volume":44.380001068115234},{"timestamp":1742362980000,"open":36.741,"high":36.744,"low":36.741,"close":36.744,"volume":8.819999694824219},{"timestamp":1742363040000,"open":36.745,"high":36.746,"low":36.741,"close":36.741,"volume":15.680000305175781},{"timestamp":1742363100000,"open":36.74,"high":36.743,"low":36.739,"close":36.741,"volume":19.200000762939453},{"timestamp":1742363160000,"open":36.743,"high":36.746,"low":36.742,"close":36.744,"volume":34.02000045776367},{"timestamp":1742363220000,"open":36.746,"high":36.746,"low":36.741,"close":36.743,"volume":35.279998779296875},{"timestamp":1742363280000,"open":36.742,"high":36.743,"low":36.738,"close":36.739,"volume":55.70000076293945},{"timestamp":1742363340000,"open":36.741,"high":36.746,"low":36.74,"close":36.744,"volume":60.599998474121094},{"timestamp":1742363400000,"open":36.743,"high":36.75,"low":36.743,"close":36.75,"volume":11.760000228881836},{"timestamp":1742363460000,"open":36.748,"high":36.748,"low":36.741,"close":36.741,"volume":7.840000152587891},{"timestamp":1742363520000,"open":36.741,"high":36.742,"low":36.738,"close":36.742,"volume":20.420000076293945},{"timestamp":1742363580000,"open":36.743,"high":36.744,"low":36.736,"close":36.736,"volume":21.84000015258789},{"timestamp":1742363640000,"open":36.737,"high":36.744,"low":36.737,"close":36.742,"volume":24.260000228881836},{"timestamp":1742363700000,"open":36.742,"high":36.745,"low":36.735,"close":36.738,"volume":45.34000015258789},{"timestamp":1742363760000,"open":36.737,"high":36.739,"low":36.737,"close":36.738,"volume":33.29999923706055},{"timestamp":1742363820000,"open":36.739,"high":36.74,"low":36.734,"close":36.74,"volume":100.7300033569336},{"timestamp":1742363880000,"open":36.738,"high":36.742,"low":36.737,"close":36.74,"volume":27.170000076293945},{"timestamp":1742363940000,"open":36.741,"high":36.743,"low":36.736,"close":36.74,"volume":21.559999465942383},{"timestamp":1742364000000,"open":36.741,"high":36.742,"low":36.738,"close":36.741,"volume":33.15999984741211},{"timestamp":1742364060000,"open":36.74,"high":36.744,"low":36.74,"close":36.741,"volume":28.420000076293945},{"timestamp":1742364120000,"open":36.74,"high":36.741,"low":36.737,"close":36.738,"volume":33.31999969482422},{"timestamp":1742364180000,"open":36.738,"high":36.74,"low":36.735,"close":36.735,"volume":29.399999618530273},{"timestamp":1742364240000,"open":36.736,"high":36.74,"low":36.734,"close":36.739,"volume":38.959999084472656},{"timestamp":1742364300000,"open":36.739,"high":36.74,"low":36.73,"close":36.73,"volume":26.5},{"timestamp":1742364360000,"open":36.732,"high":36.735,"low":36.729,"close":36.732,"volume":31.1200008392334},{"timestamp":1742364420000,"open":36.734,"high":36.734,"low":36.73,"close":36.73,"volume":20.579999923706055},{"timestamp":1742364480000,"open":36.73,"high":36.732,"low":36.729,"close":36.73,"volume":16.65999984741211},{"timestamp":1742364540000,"open":36.729,"high":36.731,"low":36.725,"close":36.726,"volume":34.29999923706055},{"timestamp":1742364600000,"open":36.724,"high":36.73,"low":36.724,"close":36.73,"volume":26.459999084472656},{"timestamp":1742364660000,"open":36.728,"high":36.729,"low":36.725,"close":36.726,"volume":25.479999542236328},{"timestamp":1742364720000,"open":36.725,"high":36.728,"low":36.725,"close":36.726,"volume":14.699999809265137},{"timestamp":1742364780000,"open":36.728,"high":36.736,"low":36.728,"close":36.735,"volume":31.1200008392334},{"timestamp":1742364840000,"open":36.737,"high":36.737,"low":36.725,"close":36.731,"volume":43.720001220703125},{"timestamp":1742364900000,"open":36.73,"high":36.733,"low":36.729,"close":36.731,"volume":19.440000534057617},{"timestamp":1742364960000,"open":36.73,"high":36.732,"low":36.729,"close":36.732,"volume":19.219999313354492},{"timestamp":1742365020000,"open":36.732,"high":36.735,"low":36.731,"close":36.734,"volume":14.220000267028809},{"timestamp":1742365080000,"open":36.734,"high":36.734,"low":36.726,"close":36.726,"volume":33.619998931884766},{"timestamp":1742365140000,"open":36.726,"high":36.73,"low":36.726,"close":36.728,"volume":12.260000228881836},{"timestamp":1742365200000,"open":36.729,"high":36.729,"low":36.725,"close":36.726,"volume":20.020000457763672},{"timestamp":1742365260000,"open":36.726,"high":36.727,"low":36.72,"close":36.721,"volume":53.040000915527344},{"timestamp":1742365320000,"open":36.722,"high":36.723,"low":36.719,"close":36.72,"volume":25.479999542236328},{"timestamp":1742365380000,"open":36.72,"high":36.723,"low":36.718,"close":36.719,"volume":32.18000030517578},{"timestamp":1742365440000,"open":36.72,"high":36.72,"low":36.718,"close":36.719,"volume":11.100000381469727},{"timestamp":1742365500000,"open":36.719,"high":36.727,"low":36.715,"close":36.715,"volume":35.34000015258789},{"timestamp":1742365560000,"open":36.714,"high":36.721,"low":36.714,"close":36.716,"volume":100.5199966430664},{"timestamp":1742365620000,"open":36.717,"high":36.72,"low":36.713,"close":36.717,"volume":75.86000061035156},{"timestamp":1742365680000,"open":36.717,"high":36.719,"low":36.715,"close":36.718,"volume":29.280000686645508},{"timestamp":1742365740000,"open":36.718,"high":36.72,"low":36.717,"close":36.717,"volume":55.20000076293945},{"timestamp":1742365800000,"open":36.718,"high":36.722,"low":36.717,"close":36.722,"volume":32.939998626708984},{"timestamp":1742365860000,"open":36.723,"high":36.727,"low":36.718,"close":36.72,"volume":28.760000228881836},{"timestamp":1742365920000,"open":36.72,"high":36.728,"low":36.72,"close":36.726,"volume":44.91999816894531},{"timestamp":1742365980000,"open":36.726,"high":36.731,"low":36.725,"close":36.727,"volume":63.47999954223633},{"timestamp":1742366040000,"open":36.726,"high":36.743,"low":36.726,"close":36.739,"volume":37.060001373291016},{"timestamp":1742366100000,"open":36.739,"high":36.744,"low":36.739,"close":36.741,"volume":22.899999618530273},{"timestamp":1742366160000,"open":36.742,"high":36.747,"low":36.74,"close":36.743,"volume":30.479999542236328},{"timestamp":1742366220000,"open":36.741,"high":36.742,"low":36.739,"close":36.739,"volume":20.860000610351562},{"timestamp":1742366280000,"open":36.738,"high":36.744,"low":36.733,"close":36.741,"volume":26.6200008392334},{"timestamp":1742366340000,"open":36.74,"high":36.742,"low":36.737,"close":36.742,"volume":25.15999984741211},{"timestamp":1742366400000,"open":36.742,"high":36.742,"low":36.736,"close":36.742,"volume":34.040000915527344},{"timestamp":1742366460000,"open":36.741,"high":36.743,"low":36.739,"close":36.742,"volume":23.18000030517578},{"timestamp":1742366520000,"open":36.743,"high":36.746,"low":36.738,"close":36.741,"volume":32.779998779296875},{"timestamp":1742366580000,"open":36.74,"high":36.746,"low":36.739,"close":36.741,"volume":46.13999938964844},{"timestamp":1742366640000,"open":36.74,"high":36.745,"low":36.739,"close":36.74,"volume":33.81999969482422},{"timestamp":1742366700000,"open":36.74,"high":36.743,"low":36.738,"close":36.743,"volume":42.400001525878906},{"timestamp":1742366760000,"open":36.743,"high":36.743,"low":36.734,"close":36.738,"volume":26.559999465942383},{"timestamp":1742366820000,"open":36.738,"high":36.738,"low":36.736,"close":36.736,"volume":25.479999542236328},{"timestamp":1742366880000,"open":36.736,"high":36.742,"low":36.735,"close":36.737,"volume":56.84000015258789},{"timestamp":1742366940000,"open":36.737,"high":36.74,"low":36.733,"close":36.736,"volume":62.720001220703125},{"timestamp":1742367000000,"open":36.736,"high":36.737,"low":36.733,"close":36.736,"volume":39.20000076293945},{"timestamp":1742367060000,"open":36.737,"high":36.744,"low":36.736,"close":36.74,"volume":33.900001525878906},{"timestamp":1742367120000,"open":36.741,"high":36.747,"low":36.738,"close":36.739,"volume":58.79999923706055},{"timestamp":1742367180000,"open":36.738,"high":36.739,"low":36.734,"close":36.737,"volume":137.8300018310547},{"timestamp":1742367240000,"open":36.737,"high":36.737,"low":36.733,"close":36.735,"volume":26.459999084472656},{"timestamp":1742367300000,"open":36.735,"high":36.747,"low":36.733,"close":36.745,"volume":30.700000762939453},{"timestamp":1742367360000,"open":36.744,"high":36.744,"low":36.736,"close":36.74,"volume":30.040000915527344},{"timestamp":1742367420000,"open":36.739,"high":36.739,"low":36.731,"close":36.736,"volume":44.400001525878906},{"timestamp":1742367480000,"open":36.735,"high":36.739,"low":36.733,"close":36.737,"volume":34.040000915527344},{"timestamp":1742367540000,"open":36.736,"high":36.737,"low":36.729,"close":36.73,"volume":39.220001220703125},{"timestamp":1742367600000,"open":36.729,"high":36.732,"low":36.724,"close":36.728,"volume":56.65999984741211},{"timestamp":1742367660000,"open":36.727,"high":36.734,"low":36.721,"close":36.721,"volume":76.81999969482422},{"timestamp":1742367720000,"open":36.72,"high":36.726,"low":36.714,"close":36.717,"volume":50.779998779296875},{"timestamp":1742367780000,"open":36.716,"high":36.722,"low":36.713,"close":36.715,"volume":66.18000030517578},{"timestamp":1742367840000,"open":36.713,"high":36.715,"low":36.71,"close":36.713,"volume":33.31999969482422},{"timestamp":1742367900000,"open":36.711,"high":36.716,"low":36.71,"close":36.714,"volume":50.959999084472656},{"timestamp":1742367960000,"open":36.715,"high":36.717,"low":36.708,"close":36.711,"volume":50.5},{"timestamp":1742368020000,"open":36.712,"high":36.714,"low":36.708,"close":36.709,"volume":40.18000030517578},{"timestamp":1742368080000,"open":36.709,"high":36.712,"low":36.7,"close":36.703,"volume":40.18000030517578},{"timestamp":1742368140000,"open":36.701,"high":36.702,"low":36.69,"close":36.694,"volume":80.37999725341797},{"timestamp":1742368200000,"open":36.692,"high":36.704,"low":36.689,"close":36.7,"volume":61.790000915527344},{"timestamp":1742368260000,"open":36.7,"high":36.7,"low":36.691,"close":36.697,"volume":73.5199966430664},{"timestamp":1742368320000,"open":36.697,"high":36.705,"low":36.696,"close":36.703,"volume":45.599998474121094},{"timestamp":1742368380000,"open":36.702,"high":36.704,"low":36.693,"close":36.696,"volume":49.209999084472656},{"timestamp":1742368440000,"open":36.695,"high":36.7,"low":36.693,"close":36.696,"volume":62.119998931884766},{"timestamp":1742368500000,"open":36.697,"high":36.698,"low":36.69,"close":36.694,"volume":49.68000030517578},{"timestamp":1742368560000,"open":36.694,"high":36.699,"low":36.688,"close":36.698,"volume":47.709999084472656},{"timestamp":1742368620000,"open":36.699,"high":36.701,"low":36.693,"close":36.695,"volume":28.440000534057617},{"timestamp":1742368680000,"open":36.695,"high":36.7,"low":36.687,"close":36.698,"volume":65.29000091552734},{"timestamp":1742368740000,"open":36.698,"high":36.702,"low":36.694,"close":36.697,"volume":34.869998931884766},{"timestamp":1742368800000,"open":36.696,"high":36.699,"low":36.693,"close":36.696,"volume":48.86000061035156},{"timestamp":1742368860000,"open":36.695,"high":36.695,"low":36.687,"close":36.69,"volume":125.66999816894531},{"timestamp":1742368920000,"open":36.691,"high":36.702,"low":36.691,"close":36.7,"volume":61.349998474121094},{"timestamp":1742368980000,"open":36.701,"high":36.701,"low":36.691,"close":36.697,"volume":72.51000213623047},{"timestamp":1742369040000,"open":36.696,"high":36.698,"low":36.683,"close":36.683,"volume":42.65999984741211},{"timestamp":1742369100000,"open":36.683,"high":36.694,"low":36.682,"close":36.692,"volume":60.38999938964844},{"timestamp":1742369160000,"open":36.693,"high":36.697,"low":36.688,"close":36.696,"volume":76.05000305175781},{"timestamp":1742369220000,"open":36.695,"high":36.696,"low":36.689,"close":36.69,"volume":63.09000015258789},{"timestamp":1742369280000,"open":36.689,"high":36.695,"low":36.688,"close":36.693,"volume":54.93000030517578},{"timestamp":1742369340000,"open":36.692,"high":36.696,"low":36.692,"close":36.694,"volume":29.110000610351562},{"timestamp":1742369400000,"open":36.694,"high":36.695,"low":36.676,"close":36.677,"volume":76.87999725341797},{"timestamp":1742369460000,"open":36.676,"high":36.68,"low":36.674,"close":36.676,"volume":70.29000091552734},{"timestamp":1742369520000,"open":36.676,"high":36.686,"low":36.674,"close":36.676,"volume":55.08000183105469},{"timestamp":1742369580000,"open":36.676,"high":36.679,"low":36.671,"close":36.671,"volume":34.31999969482422},{"timestamp":1742369640000,"open":36.672,"high":36.676,"low":36.664,"close":36.665,"volume":60.630001068115234},{"timestamp":1742369700000,"open":36.663,"high":36.666,"low":36.656,"close":36.658,"volume":99},{"timestamp":1742369760000,"open":36.659,"high":36.664,"low":36.625,"close":36.625,"volume":138.60000610351562},{"timestamp":1742369820000,"open":36.627,"high":36.627,"low":36.61,"close":36.615,"volume":178.69000244140625},{"timestamp":1742369880000,"open":36.616,"high":36.622,"low":36.602,"close":36.613,"volume":130.02000427246094},{"timestamp":1742369940000,"open":36.614,"high":36.626,"low":36.611,"close":36.615,"volume":94.06999969482422},{"timestamp":1742370000000,"open":36.615,"high":36.617,"low":36.608,"close":36.611,"volume":81.19999694824219},{"timestamp":1742370060000,"open":36.613,"high":36.621,"low":36.605,"close":36.618,"volume":94.95999908447266},{"timestamp":1742370120000,"open":36.619,"high":36.624,"low":36.597,"close":36.599,"volume":131.6699981689453},{"timestamp":1742370180000,"open":36.6,"high":36.613,"low":36.586,"close":36.611,"volume":194.60000610351562},{"timestamp":1742370240000,"open":36.61,"high":36.619,"low":36.595,"close":36.618,"volume":108.30000305175781},{"timestamp":1742370300000,"open":36.617,"high":36.623,"low":36.611,"close":36.612,"volume":82.87999725341797},{"timestamp":1742370360000,"open":36.613,"high":36.619,"low":36.612,"close":36.617,"volume":68.66000366210938},{"timestamp":1742370420000,"open":36.616,"high":36.62,"low":36.603,"close":36.619,"volume":113.81999969482422},{"timestamp":1742370480000,"open":36.618,"high":36.628,"low":36.613,"close":36.625,"volume":119.83000183105469},{"timestamp":1742370540000,"open":36.627,"high":36.633,"low":36.619,"close":36.633,"volume":94.04000091552734},{"timestamp":1742370600000,"open":36.635,"high":36.637,"low":36.624,"close":36.629,"volume":103.22000122070312},{"timestamp":1742370660000,"open":36.63,"high":36.637,"low":36.628,"close":36.636,"volume":93.33999633789062},{"timestamp":1742370720000,"open":36.635,"high":36.649,"low":36.629,"close":36.644,"volume":115.76000213623047},{"timestamp":1742370780000,"open":36.643,"high":36.646,"low":36.626,"close":36.628,"volume":113.94999694824219},{"timestamp":1742370840000,"open":36.629,"high":36.638,"low":36.624,"close":36.637,"volume":75.27999877929688},{"timestamp":1742370900000,"open":36.637,"high":36.643,"low":36.633,"close":36.64,"volume":244.24000549316406},{"timestamp":1742370960000,"open":36.64,"high":36.64,"low":36.634,"close":36.639,"volume":134.61000061035156},{"timestamp":1742371020000,"open":36.639,"high":36.655,"low":36.634,"close":36.653,"volume":131.86000061035156},{"timestamp":1742371080000,"open":36.653,"high":36.653,"low":36.64,"close":36.644,"volume":89.23999786376953},{"timestamp":1742371140000,"open":36.645,"high":36.65,"low":36.644,"close":36.65,"volume":72.2300033569336},{"timestamp":1742371200000,"open":36.651,"high":36.679,"low":36.649,"close":36.676,"volume":153.66000366210938},{"timestamp":1742371260000,"open":36.676,"high":36.677,"low":36.661,"close":36.672,"volume":207.77999877929688},{"timestamp":1742371320000,"open":36.671,"high":36.682,"low":36.669,"close":36.682,"volume":104.94000244140625},{"timestamp":1742371380000,"open":36.681,"high":36.689,"low":36.678,"close":36.686,"volume":125.7300033569336},{"timestamp":1742371440000,"open":36.685,"high":36.685,"low":36.674,"close":36.676,"volume":313.760009765625},{"timestamp":1742371500000,"open":36.676,"high":36.683,"low":36.669,"close":36.683,"volume":262},{"timestamp":1742371560000,"open":36.683,"high":36.684,"low":36.674,"close":36.679,"volume":104.55999755859375},{"timestamp":1742371620000,"open":36.679,"high":36.685,"low":36.674,"close":36.682,"volume":65.33999633789062},{"timestamp":1742371680000,"open":36.682,"high":36.682,"low":36.674,"close":36.678,"volume":258.67999267578125},{"timestamp":1742371740000,"open":36.675,"high":36.68,"low":36.669,"close":36.67,"volume":97.69999694824219},{"timestamp":1742371800000,"open":36.671,"high":36.678,"low":36.666,"close":36.667,"volume":77.55999755859375},{"timestamp":1742371860000,"open":36.668,"high":36.676,"low":36.668,"close":36.67,"volume":77.22000122070312},{"timestamp":1742371920000,"open":36.671,"high":36.672,"low":36.664,"close":36.666,"volume":60.38999938964844},{"timestamp":1742371980000,"open":36.666,"high":36.668,"low":36.66,"close":36.666,"volume":85.83999633789062},{"timestamp":1742372040000,"open":36.667,"high":36.67,"low":36.664,"close":36.664,"volume":54.45000076293945},{"timestamp":1742372100000,"open":36.664,"high":36.667,"low":36.658,"close":36.658,"volume":56.43000030517578},{"timestamp":1742372160000,"open":36.66,"high":36.664,"low":36.654,"close":36.654,"volume":45.279998779296875},{"timestamp":1742372220000,"open":36.656,"high":36.666,"low":36.656,"close":36.665,"volume":30.989999771118164},{"timestamp":1742372280000,"open":36.666,"high":36.667,"low":36.661,"close":36.663,"volume":41.58000183105469},{"timestamp":1742372340000,"open":36.666,"high":36.669,"low":36.661,"close":36.664,"volume":39.599998474121094},{"timestamp":1742372400000,"open":36.663,"high":36.666,"low":36.657,"close":36.663,"volume":56.93000030517578},{"timestamp":1742372460000,"open":36.665,"high":36.667,"low":36.656,"close":36.657,"volume":31.979999542236328},{"timestamp":1742372520000,"open":36.656,"high":36.668,"low":36.649,"close":36.666,"volume":101.91000366210938},{"timestamp":1742372580000,"open":36.667,"high":36.675,"low":36.666,"close":36.674,"volume":46.529998779296875},{"timestamp":1742372640000,"open":36.674,"high":36.684,"low":36.672,"close":36.682,"volume":44.70000076293945},{"timestamp":1742372700000,"open":36.681,"high":36.682,"low":36.671,"close":36.674,"volume":54.130001068115234},{"timestamp":1742372760000,"open":36.674,"high":36.677,"low":36.667,"close":36.673,"volume":72.73999786376953},{"timestamp":1742372820000,"open":36.671,"high":36.671,"low":36.66,"close":36.663,"volume":185.61000061035156},{"timestamp":1742372880000,"open":36.663,"high":36.669,"low":36.661,"close":36.667,"volume":75.68000030517578},{"timestamp":1742372940000,"open":36.667,"high":36.671,"low":36.661,"close":36.669,"volume":131.9499969482422},{"timestamp":1742373000000,"open":36.668,"high":36.682,"low":36.668,"close":36.682,"volume":58.40999984741211},{"timestamp":1742373060000,"open":36.681,"high":36.684,"low":36.672,"close":36.672,"volume":52.31999969482422},{"timestamp":1742373120000,"open":36.672,"high":36.674,"low":36.665,"close":36.672,"volume":59.11000061035156},{"timestamp":1742373180000,"open":36.672,"high":36.675,"low":36.665,"close":36.669,"volume":38.18000030517578},{"timestamp":1742373240000,"open":36.67,"high":36.675,"low":36.667,"close":36.675,"volume":36.630001068115234},{"timestamp":1742373300000,"open":36.675,"high":36.676,"low":36.666,"close":36.67,"volume":81.62999725341797},{"timestamp":1742373360000,"open":36.671,"high":36.679,"low":36.668,"close":36.677,"volume":102.63999938964844},{"timestamp":1742373420000,"open":36.675,"high":36.679,"low":36.671,"close":36.671,"volume":60.66999816894531},{"timestamp":1742373480000,"open":36.669,"high":36.673,"low":36.664,"close":36.664,"volume":50.06999969482422},{"timestamp":1742373540000,"open":36.665,"high":36.673,"low":36.661,"close":36.667,"volume":82.52999877929688},{"timestamp":1742373600000,"open":36.667,"high":36.671,"low":36.664,"close":36.669,"volume":58.40999984741211},{"timestamp":1742373660000,"open":36.668,"high":36.672,"low":36.661,"close":36.663,"volume":83.16000366210938},{"timestamp":1742373720000,"open":36.662,"high":36.669,"low":36.661,"close":36.661,"volume":62.369998931884766},{"timestamp":1742373780000,"open":36.663,"high":36.665,"low":36.652,"close":36.66,"volume":65.33999633789062},{"timestamp":1742373840000,"open":36.661,"high":36.669,"low":36.658,"close":36.668,"volume":46.77000045776367},{"timestamp":1742373900000,"open":36.666,"high":36.67,"low":36.663,"close":36.667,"volume":46},{"timestamp":1742373960000,"open":36.668,"high":36.671,"low":36.664,"close":36.666,"volume":38.72999954223633},{"timestamp":1742374020000,"open":36.666,"high":36.671,"low":36.662,"close":36.666,"volume":41.0099983215332},{"timestamp":1742374080000,"open":36.666,"high":36.666,"low":36.66,"close":36.663,"volume":47.0099983215332},{"timestamp":1742374140000,"open":36.663,"high":36.663,"low":36.658,"close":36.66,"volume":59.400001525878906},{"timestamp":1742374200000,"open":36.661,"high":36.661,"low":36.654,"close":36.658,"volume":43.560001373291016},{"timestamp":1742374260000,"open":36.659,"high":36.663,"low":36.655,"close":36.656,"volume":50.91999816894531},{"timestamp":1742374320000,"open":36.656,"high":36.663,"low":36.656,"close":36.657,"volume":57.59000015258789},{"timestamp":1742374380000,"open":36.658,"high":36.66,"low":36.656,"close":36.659,"volume":50.599998474121094},{"timestamp":1742374440000,"open":36.66,"high":36.674,"low":36.657,"close":36.672,"volume":52.91999816894531},{"timestamp":1742374500000,"open":36.673,"high":36.675,"low":36.67,"close":36.674,"volume":30.110000610351562},{"timestamp":1742374560000,"open":36.675,"high":36.68,"low":36.672,"close":36.677,"volume":35.86000061035156},{"timestamp":1742374620000,"open":36.677,"high":36.68,"low":36.673,"close":36.673,"volume":32.560001373291016},{"timestamp":1742374680000,"open":36.673,"high":36.682,"low":36.672,"close":36.68,"volume":37.7400016784668},{"timestamp":1742374740000,"open":36.68,"high":36.68,"low":36.673,"close":36.677,"volume":47.150001525878906},{"timestamp":1742374800000,"open":36.676,"high":36.677,"low":36.669,"close":36.672,"volume":57.72999954223633},{"timestamp":1742374860000,"open":36.673,"high":36.681,"low":36.671,"close":36.678,"volume":44.400001525878906},{"timestamp":1742374920000,"open":36.677,"high":36.682,"low":36.675,"close":36.677,"volume":49.150001525878906},{"timestamp":1742374980000,"open":36.675,"high":36.677,"low":36.667,"close":36.669,"volume":41.439998626708984},{"timestamp":1742375040000,"open":36.667,"high":36.668,"low":36.664,"close":36.668,"volume":39.720001220703125},{"timestamp":1742375100000,"open":36.668,"high":36.668,"low":36.655,"close":36.664,"volume":53.40999984741211},{"timestamp":1742375160000,"open":36.664,"high":36.666,"low":36.663,"close":36.665,"volume":35.33000183105469},{"timestamp":1742375220000,"open":36.665,"high":36.676,"low":36.665,"close":36.674,"volume":42.95000076293945},{"timestamp":1742375280000,"open":36.674,"high":36.679,"low":36.668,"close":36.668,"volume":45.7400016784668},{"timestamp":1742375340000,"open":36.668,"high":36.674,"low":36.668,"close":36.673,"volume":28.1200008392334},{"timestamp":1742375400000,"open":36.673,"high":36.673,"low":36.667,"close":36.668,"volume":19.290000915527344},{"timestamp":1742375460000,"open":36.669,"high":36.672,"low":36.664,"close":36.672,"volume":29.860000610351562},{"timestamp":1742375520000,"open":36.672,"high":36.672,"low":36.666,"close":36.668,"volume":41.439998626708984},{"timestamp":1742375580000,"open":36.668,"high":36.668,"low":36.655,"close":36.656,"volume":45.15999984741211},{"timestamp":1742375640000,"open":36.656,"high":36.66,"low":36.652,"close":36.652,"volume":45.16999816894531},{"timestamp":1742375700000,"open":36.65,"high":36.661,"low":36.649,"close":36.659,"volume":56.2400016784668},{"timestamp":1742375760000,"open":36.659,"high":36.66,"low":36.655,"close":36.655,"volume":43.65999984741211},{"timestamp":1742375820000,"open":36.655,"high":36.667,"low":36.655,"close":36.664,"volume":48.84000015258789},{"timestamp":1742375880000,"open":36.663,"high":36.664,"low":36.657,"close":36.659,"volume":45.939998626708984},{"timestamp":1742375940000,"open":36.659,"high":36.659,"low":36.652,"close":36.656,"volume":41.7599983215332},{"timestamp":1742376000000,"open":36.655,"high":36.658,"low":36.653,"close":36.657,"volume":26.889999389648438},{"timestamp":1742376060000,"open":36.659,"high":36.664,"low":36.659,"close":36.661,"volume":51.70000076293945},{"timestamp":1742376120000,"open":36.662,"high":36.668,"low":36.658,"close":36.658,"volume":34.11000061035156},{"timestamp":1742376180000,"open":36.658,"high":36.666,"low":36.657,"close":36.662,"volume":56.04999923706055},{"timestamp":1742376240000,"open":36.663,"high":36.668,"low":36.662,"close":36.665,"volume":40.59000015258789},{"timestamp":1742376300000,"open":36.666,"high":36.666,"low":36.66,"close":36.66,"volume":24.93000030517578},{"timestamp":1742376360000,"open":36.66,"high":36.67,"low":36.66,"close":36.67,"volume":34.040000915527344},{"timestamp":1742376420000,"open":36.668,"high":36.669,"low":36.661,"close":36.664,"volume":21.459999084472656},{"timestamp":1742376480000,"open":36.663,"high":36.665,"low":36.656,"close":36.658,"volume":24.420000076293945},{"timestamp":1742376540000,"open":36.658,"high":36.667,"low":36.658,"close":36.664,"volume":32.560001373291016},{"timestamp":1742376600000,"open":36.664,"high":36.67,"low":36.664,"close":36.666,"volume":37.7400016784668},{"timestamp":1742376660000,"open":36.665,"high":36.673,"low":36.665,"close":36.669,"volume":39.77000045776367},{"timestamp":1742376720000,"open":36.672,"high":36.682,"low":36.671,"close":36.68,"volume":52.66999816894531},{"timestamp":1742376780000,"open":36.679,"high":36.682,"low":36.674,"close":36.677,"volume":37.810001373291016},{"timestamp":1742376840000,"open":36.676,"high":36.679,"low":36.674,"close":36.676,"volume":26.639999389648438},{"timestamp":1742376900000,"open":36.675,"high":36.675,"low":36.665,"close":36.665,"volume":34.880001068115234},{"timestamp":1742376960000,"open":36.667,"high":36.673,"low":36.663,"close":36.673,"volume":44.54999923706055},{"timestamp":1742377020000,"open":36.673,"high":36.681,"low":36.673,"close":36.681,"volume":30.399999618530273},{"timestamp":1742377080000,"open":36.681,"high":36.681,"low":36.667,"close":36.671,"volume":39.220001220703125},{"timestamp":1742377140000,"open":36.672,"high":36.675,"low":36.67,"close":36.673,"volume":25.899999618530273},{"timestamp":1742377200000,"open":36.672,"high":36.674,"low":36.667,"close":36.671,"volume":27.700000762939453},{"timestamp":1742377260000,"open":36.672,"high":36.675,"low":36.663,"close":36.667,"volume":42.77000045776367},{"timestamp":1742377320000,"open":36.666,"high":36.67,"low":36.659,"close":36.66,"volume":41.58000183105469},{"timestamp":1742377380000,"open":36.658,"high":36.661,"low":36.653,"close":36.661,"volume":31.68000030517578},{"timestamp":1742377440000,"open":36.661,"high":36.661,"low":36.651,"close":36.652,"volume":41.58000183105469},{"timestamp":1742377500000,"open":36.653,"high":36.653,"low":36.647,"close":36.65,"volume":37.61000061035156},{"timestamp":1742377560000,"open":36.651,"high":36.658,"low":36.649,"close":36.655,"volume":36.36000061035156},{"timestamp":1742377620000,"open":36.654,"high":36.658,"low":36.652,"close":36.658,"volume":41.81999969482422},{"timestamp":1742377680000,"open":36.659,"high":36.67,"low":36.657,"close":36.665,"volume":27.8799991607666},{"timestamp":1742377740000,"open":36.666,"high":36.675,"low":36.665,"close":36.675,"volume":35.52000045776367},{"timestamp":1742377800000,"open":36.674,"high":36.678,"low":36.673,"close":36.676,"volume":27.3799991607666},{"timestamp":1742377860000,"open":36.675,"high":36.68,"low":36.669,"close":36.679,"volume":48.84000015258789},{"timestamp":1742377920000,"open":36.678,"high":36.684,"low":36.675,"close":36.684,"volume":29.600000381469727},{"timestamp":1742377980000,"open":36.684,"high":36.686,"low":36.677,"close":36.68,"volume":41.439998626708984},{"timestamp":1742378040000,"open":36.679,"high":36.68,"low":36.666,"close":36.666,"volume":46.619998931884766},{"timestamp":1742378100000,"open":36.667,"high":36.678,"low":36.667,"close":36.668,"volume":68.83000183105469},{"timestamp":1742378160000,"open":36.668,"high":36.679,"low":36.666,"close":36.679,"volume":45.13999938964844},{"timestamp":1742378220000,"open":36.678,"high":36.68,"low":36.669,"close":36.669,"volume":32.560001373291016},{"timestamp":1742378280000,"open":36.669,"high":36.669,"low":36.663,"close":36.666,"volume":49.58000183105469},{"timestamp":1742378340000,"open":36.665,"high":36.668,"low":36.662,"close":36.666,"volume":42.18000030517578},{"timestamp":1742378400000,"open":36.667,"high":36.675,"low":36.664,"close":36.669,"volume":37.7400016784668},{"timestamp":1742378460000,"open":36.669,"high":36.67,"low":36.653,"close":36.653,"volume":37},{"timestamp":1742378520000,"open":36.652,"high":36.668,"low":36.652,"close":36.667,"volume":19.979999542236328},{"timestamp":1742378580000,"open":36.667,"high":36.668,"low":36.657,"close":36.657,"volume":48.099998474121094},{"timestamp":1742378640000,"open":36.662,"high":36.663,"low":36.656,"close":36.66,"volume":32.560001373291016},{"timestamp":1742378700000,"open":36.661,"high":36.661,"low":36.656,"close":36.658,"volume":27.3799991607666},{"timestamp":1742378760000,"open":36.658,"high":36.658,"low":36.652,"close":36.654,"volume":32.560001373291016},{"timestamp":1742378820000,"open":36.653,"high":36.657,"low":36.651,"close":36.655,"volume":28.1200008392334},{"timestamp":1742378880000,"open":36.654,"high":36.657,"low":36.652,"close":36.652,"volume":29.600000381469727},{"timestamp":1742378940000,"open":36.65,"high":36.654,"low":36.65,"close":36.651,"volume":18.510000228881836},{"timestamp":1742379000000,"open":36.652,"high":36.655,"low":36.65,"close":36.653,"volume":34.290000915527344},{"timestamp":1742379060000,"open":36.655,"high":36.659,"low":36.65,"close":36.656,"volume":26.170000076293945},{"timestamp":1742379120000,"open":36.655,"high":36.665,"low":36.654,"close":36.665,"volume":40},{"timestamp":1742379180000,"open":36.666,"high":36.666,"low":36.658,"close":36.661,"volume":30.34000015258789},{"timestamp":1742379240000,"open":36.661,"high":36.667,"low":36.66,"close":36.665,"volume":42.18000030517578},{"timestamp":1742379300000,"open":36.664,"high":36.666,"low":36.656,"close":36.658,"volume":23.68000030517578},{"timestamp":1742379360000,"open":36.657,"high":36.659,"low":36.655,"close":36.655,"volume":25.899999618530273},{"timestamp":1742379420000,"open":36.655,"high":36.655,"low":36.652,"close":36.654,"volume":15.539999961853027},{"timestamp":1742379480000,"open":36.653,"high":36.659,"low":36.648,"close":36.652,"volume":35.06999969482422},{"timestamp":1742379540000,"open":36.652,"high":36.657,"low":36.65,"close":36.654,"volume":31.1299991607666},{"timestamp":1742379600000,"open":36.654,"high":36.658,"low":36.652,"close":36.657,"volume":23.93000030517578},{"timestamp":1742379660000,"open":36.655,"high":36.669,"low":36.655,"close":36.668,"volume":45.13999938964844},{"timestamp":1742379720000,"open":36.668,"high":36.668,"low":36.662,"close":36.664,"volume":31.34000015258789},{"timestamp":1742379780000,"open":36.664,"high":36.671,"low":36.663,"close":36.664,"volume":33.29999923706055},{"timestamp":1742379840000,"open":36.666,"high":36.666,"low":36.662,"close":36.663,"volume":19.239999771118164},{"timestamp":1742379900000,"open":36.661,"high":36.661,"low":36.653,"close":36.66,"volume":30.850000381469727},{"timestamp":1742379960000,"open":36.659,"high":36.669,"low":36.659,"close":36.665,"volume":34.779998779296875},{"timestamp":1742380020000,"open":36.665,"high":36.666,"low":36.658,"close":36.658,"volume":30.34000015258789},{"timestamp":1742380080000,"open":36.658,"high":36.665,"low":36.658,"close":36.659,"volume":26.889999389648438},{"timestamp":1742380140000,"open":36.658,"high":36.664,"low":36.658,"close":36.663,"volume":34.869998931884766},{"timestamp":1742380200000,"open":36.662,"high":36.662,"low":36.649,"close":36.661,"volume":37.7400016784668},{"timestamp":1742380260000,"open":36.66,"high":36.661,"low":36.656,"close":36.659,"volume":25.15999984741211},{"timestamp":1742380320000,"open":36.66,"high":36.66,"low":36.647,"close":36.656,"volume":37.7400016784668},{"timestamp":1742380380000,"open":36.657,"high":36.658,"low":36.653,"close":36.655,"volume":28.860000610351562},{"timestamp":1742380440000,"open":36.655,"high":36.66,"low":36.649,"close":36.66,"volume":32.560001373291016},{"timestamp":1742380500000,"open":36.66,"high":36.66,"low":36.649,"close":36.649,"volume":26.639999389648438},{"timestamp":1742380560000,"open":36.649,"high":36.65,"low":36.646,"close":36.646,"volume":11.100000381469727},{"timestamp":1742380620000,"open":36.646,"high":36.646,"low":36.637,"close":36.642,"volume":22.469999313354492},{"timestamp":1742380680000,"open":36.641,"high":36.641,"low":36.636,"close":36.639,"volume":28.6200008392334},{"timestamp":1742380740000,"open":36.639,"high":36.64,"low":36.636,"close":36.639,"volume":30.639999389648438},{"timestamp":1742380800000,"open":36.641,"high":36.641,"low":36.629,"close":36.633,"volume":22},{"timestamp":1742380860000,"open":36.635,"high":36.638,"low":36.633,"close":36.635,"volume":15.319999694824219},{"timestamp":1742380920000,"open":36.636,"high":36.641,"low":36.635,"close":36.639,"volume":24.200000762939453},{"timestamp":1742380980000,"open":36.641,"high":36.641,"low":36.636,"close":36.638,"volume":19.979999542236328},{"timestamp":1742381040000,"open":36.638,"high":36.643,"low":36.635,"close":36.642,"volume":29.600000381469727},{"timestamp":1742381100000,"open":36.643,"high":36.652,"low":36.641,"close":36.646,"volume":35.52000045776367},{"timestamp":1742381160000,"open":36.647,"high":36.65,"low":36.645,"close":36.645,"volume":19.239999771118164},{"timestamp":1742381220000,"open":36.645,"high":36.653,"low":36.644,"close":36.651,"volume":14.0600004196167},{"timestamp":1742381280000,"open":36.653,"high":36.658,"low":36.648,"close":36.658,"volume":23.479999542236328},{"timestamp":1742381340000,"open":36.658,"high":36.666,"low":36.657,"close":36.664,"volume":27.6299991607666},{"timestamp":1742381400000,"open":36.665,"high":36.667,"low":36.66,"close":36.66,"volume":31.149999618530273},{"timestamp":1742381460000,"open":36.659,"high":36.664,"low":36.655,"close":36.657,"volume":37},{"timestamp":1742381520000,"open":36.659,"high":36.663,"low":36.657,"close":36.657,"volume":14.0600004196167},{"timestamp":1742381580000,"open":36.657,"high":36.662,"low":36.657,"close":36.662,"volume":19.979999542236328},{"timestamp":1742381640000,"open":36.663,"high":36.666,"low":36.662,"close":36.664,"volume":17.020000457763672},{"timestamp":1742381700000,"open":36.665,"high":36.668,"low":36.662,"close":36.668,"volume":22.200000762939453},{"timestamp":1742381760000,"open":36.666,"high":36.667,"low":36.663,"close":36.665,"volume":21.459999084472656},{"timestamp":1742381820000,"open":36.667,"high":36.669,"low":36.664,"close":36.667,"volume":19.239999771118164},{"timestamp":1742381880000,"open":36.668,"high":36.668,"low":36.663,"close":36.663,"volume":13.319999694824219},{"timestamp":1742381940000,"open":36.663,"high":36.667,"low":36.662,"close":36.662,"volume":23.68000030517578},{"timestamp":1742382000000,"open":36.662,"high":36.665,"low":36.66,"close":36.664,"volume":21.459999084472656},{"timestamp":1742382060000,"open":36.664,"high":36.668,"low":36.663,"close":36.666,"volume":16.280000686645508},{"timestamp":1742382120000,"open":36.666,"high":36.668,"low":36.659,"close":36.66,"volume":28.860000610351562},{"timestamp":1742382180000,"open":36.659,"high":36.663,"low":36.658,"close":36.662,"volume":18.5},{"timestamp":1742382240000,"open":36.662,"high":36.663,"low":36.658,"close":36.659,"volume":26.639999389648438},{"timestamp":1742382300000,"open":36.659,"high":36.659,"low":36.657,"close":36.657,"volume":16.280000686645508},{"timestamp":1742382360000,"open":36.656,"high":36.656,"low":36.646,"close":36.652,"volume":23.68000030517578},{"timestamp":1742382420000,"open":36.652,"high":36.653,"low":36.646,"close":36.652,"volume":40.77000045776367},{"timestamp":1742382480000,"open":36.651,"high":36.653,"low":36.649,"close":36.649,"volume":28.670000076293945},{"timestamp":1742382540000,"open":36.649,"high":36.652,"low":36.645,"close":36.65,"volume":41.81999969482422},{"timestamp":1742382600000,"open":36.65,"high":36.651,"low":36.646,"close":36.65,"volume":21.780000686645508},{"timestamp":1742382660000,"open":36.649,"high":36.66,"low":36.648,"close":36.656,"volume":39.84000015258789},{"timestamp":1742382720000,"open":36.656,"high":36.658,"low":36.654,"close":36.658,"volume":16.829999923706055},{"timestamp":1742382780000,"open":36.656,"high":36.661,"low":36.652,"close":36.66,"volume":33.38999938964844},{"timestamp":1742382840000,"open":36.66,"high":36.661,"low":36.653,"close":36.656,"volume":36.08000183105469},{"timestamp":1742382900000,"open":36.655,"high":36.658,"low":36.654,"close":36.656,"volume":15.0600004196167},{"timestamp":1742382960000,"open":36.657,"high":36.658,"low":36.654,"close":36.655,"volume":30.34000015258789},{"timestamp":1742383020000,"open":36.655,"high":36.659,"low":36.655,"close":36.658,"volume":22.200000762939453},{"timestamp":1742383080000,"open":36.656,"high":36.664,"low":36.656,"close":36.662,"volume":22.200000762939453},{"timestamp":1742383140000,"open":36.661,"high":36.662,"low":36.653,"close":36.653,"volume":22.200000762939453},{"timestamp":1742383200000,"open":36.653,"high":36.659,"low":36.651,"close":36.655,"volume":37},{"timestamp":1742383260000,"open":36.655,"high":36.657,"low":36.652,"close":36.654,"volume":31.81999969482422},{"timestamp":1742383320000,"open":36.652,"high":36.654,"low":36.65,"close":36.652,"volume":41.439998626708984},{"timestamp":1742383380000,"open":36.655,"high":36.663,"low":36.655,"close":36.66,"volume":29.110000610351562},{"timestamp":1742383440000,"open":36.661,"high":36.662,"low":36.656,"close":36.658,"volume":21.469999313354492},{"timestamp":1742383500000,"open":36.658,"high":36.665,"low":36.657,"close":36.659,"volume":29.110000610351562},{"timestamp":1742383560000,"open":36.659,"high":36.664,"low":36.659,"close":36.661,"volume":28.860000610351562},{"timestamp":1742383620000,"open":36.661,"high":36.666,"low":36.66,"close":36.664,"volume":23.969999313354492},{"timestamp":1742383680000,"open":36.661,"high":36.666,"low":36.651,"close":36.651,"volume":35.939998626708984},{"timestamp":1742383740000,"open":36.651,"high":36.659,"low":36.65,"close":36.654,"volume":19.75},{"timestamp":1742383800000,"open":36.652,"high":36.654,"low":36.648,"close":36.65,"volume":24.469999313354492},{"timestamp":1742383860000,"open":36.649,"high":36.653,"low":36.649,"close":36.65,"volume":21.780000686645508},{"timestamp":1742383920000,"open":36.65,"high":36.656,"low":36.648,"close":36.656,"volume":21.479999542236328},{"timestamp":1742383980000,"open":36.657,"high":36.66,"low":36.654,"close":36.657,"volume":21.459999084472656},{"timestamp":1742384040000,"open":36.658,"high":36.665,"low":36.658,"close":36.663,"volume":21.459999084472656},{"timestamp":1742384100000,"open":36.662,"high":36.669,"low":36.661,"close":36.668,"volume":29.850000381469727},{"timestamp":1742384160000,"open":36.67,"high":36.67,"low":36.662,"close":36.664,"volume":37.540000915527344},{"timestamp":1742384220000,"open":36.666,"high":36.667,"low":36.663,"close":36.663,"volume":19.239999771118164},{"timestamp":1742384280000,"open":36.663,"high":36.671,"low":36.659,"close":36.671,"volume":36.630001068115234},{"timestamp":1742384340000,"open":36.671,"high":36.671,"low":36.657,"close":36.659,"volume":32.849998474121094},{"timestamp":1742384400000,"open":36.66,"high":36.663,"low":36.659,"close":36.66,"volume":30.190000534057617},{"timestamp":1742384460000,"open":36.66,"high":36.669,"low":36.66,"close":36.667,"volume":21.219999313354492},{"timestamp":1742384520000,"open":36.668,"high":36.668,"low":36.662,"close":36.667,"volume":24.420000076293945},{"timestamp":1742384580000,"open":36.667,"high":36.674,"low":36.667,"close":36.674,"volume":21.739999771118164},{"timestamp":1742384640000,"open":36.674,"high":36.678,"low":36.672,"close":36.676,"volume":48.5099983215332},{"timestamp":1742384700000,"open":36.674,"high":36.678,"low":36.672,"close":36.677,"volume":52.130001068115234},{"timestamp":1742384760000,"open":36.675,"high":36.678,"low":36.672,"close":36.672,"volume":33.439998626708984},{"timestamp":1742384820000,"open":36.672,"high":36.676,"low":36.67,"close":36.67,"volume":18.790000915527344},{"timestamp":1742384880000,"open":36.67,"high":36.672,"low":36.67,"close":36.671,"volume":17.559999465942383},{"timestamp":1742384940000,"open":36.672,"high":36.672,"low":36.67,"close":36.671,"volume":14.800000190734863},{"timestamp":1742385000000,"open":36.671,"high":36.677,"low":36.669,"close":36.674,"volume":23.969999313354492},{"timestamp":1742385060000,"open":36.673,"high":36.677,"low":36.672,"close":36.676,"volume":22.200000762939453},{"timestamp":1742385120000,"open":36.676,"high":36.683,"low":36.675,"close":36.68,"volume":23.68000030517578},{"timestamp":1742385180000,"open":36.681,"high":36.681,"low":36.675,"close":36.676,"volume":21.459999084472656},{"timestamp":1742385240000,"open":36.677,"high":36.678,"low":36.671,"close":36.674,"volume":14.800000190734863},{"timestamp":1742385300000,"open":36.676,"high":36.682,"low":36.673,"close":36.682,"volume":23.68000030517578},{"timestamp":1742385360000,"open":36.681,"high":36.688,"low":36.669,"close":36.674,"volume":107.5999984741211},{"timestamp":1742385420000,"open":36.672,"high":36.683,"low":36.669,"close":36.681,"volume":78.69000244140625},{"timestamp":1742385480000,"open":36.681,"high":36.682,"low":36.674,"close":36.676,"volume":49.040000915527344},{"timestamp":1742385540000,"open":36.676,"high":36.681,"low":36.676,"close":36.68,"volume":28.1200008392334},{"timestamp":1742385600000,"open":36.681,"high":36.684,"low":36.677,"close":36.682,"volume":43.65999984741211},{"timestamp":1742385660000,"open":36.682,"high":36.689,"low":36.68,"close":36.684,"volume":42.18000030517578},{"timestamp":1742385720000,"open":36.684,"high":36.691,"low":36.681,"close":36.69,"volume":38.47999954223633},{"timestamp":1742385780000,"open":36.69,"high":36.69,"low":36.684,"close":36.686,"volume":26.34000015258789},{"timestamp":1742385840000,"open":36.685,"high":36.695,"low":36.684,"close":36.693,"volume":52.68000030517578},{"timestamp":1742385900000,"open":36.694,"high":36.7,"low":36.69,"close":36.699,"volume":46.060001373291016},{"timestamp":1742385960000,"open":36.699,"high":36.702,"low":36.697,"close":36.699,"volume":42.18000030517578},{"timestamp":1742386020000,"open":36.699,"high":36.699,"low":36.694,"close":36.698,"volume":35.65999984741211},{"timestamp":1742386080000,"open":36.698,"high":36.707,"low":36.698,"close":36.703,"volume":34.619998931884766},{"timestamp":1742386140000,"open":36.704,"high":36.704,"low":36.697,"close":36.697,"volume":43.7400016784668},{"timestamp":1742386200000,"open":36.693,"high":36.693,"low":36.686,"close":36.688,"volume":47.040000915527344},{"timestamp":1742386260000,"open":36.688,"high":36.696,"low":36.685,"close":36.694,"volume":50.2599983215332},{"timestamp":1742386320000,"open":36.696,"high":36.7,"low":36.693,"close":36.699,"volume":35.34000015258789},{"timestamp":1742386380000,"open":36.699,"high":36.702,"low":36.692,"close":36.694,"volume":44.939998626708984},{"timestamp":1742386440000,"open":36.695,"high":36.699,"low":36.694,"close":36.696,"volume":37},{"timestamp":1742386500000,"open":36.698,"high":36.7,"low":36.695,"close":36.699,"volume":32.560001373291016},{"timestamp":1742386560000,"open":36.699,"high":36.7,"low":36.697,"close":36.7,"volume":35.52000045776367},{"timestamp":1742386620000,"open":36.698,"high":36.702,"low":36.696,"close":36.698,"volume":47.040000915527344},{"timestamp":1742386680000,"open":36.696,"high":36.697,"low":36.69,"close":36.691,"volume":40.18000030517578},{"timestamp":1742386740000,"open":36.69,"high":36.7,"low":36.69,"close":36.7,"volume":43.060001373291016},{"timestamp":1742386800000,"open":36.7,"high":36.706,"low":36.696,"close":36.702,"volume":47.18000030517578},{"timestamp":1742386860000,"open":36.704,"high":36.704,"low":36.695,"close":36.695,"volume":37.619998931884766},{"timestamp":1742386920000,"open":36.695,"high":36.699,"low":36.695,"close":36.697,"volume":28.420000076293945},{"timestamp":1742386980000,"open":36.698,"high":36.699,"low":36.692,"close":36.692,"volume":32.060001373291016},{"timestamp":1742387040000,"open":36.691,"high":36.693,"low":36.686,"close":36.687,"volume":31.81999969482422},{"timestamp":1742387100000,"open":36.688,"high":36.688,"low":36.676,"close":36.677,"volume":58.560001373291016},{"timestamp":1742387160000,"open":36.676,"high":36.688,"low":36.676,"close":36.679,"volume":54.7599983215332},{"timestamp":1742387220000,"open":36.681,"high":36.686,"low":36.679,"close":36.685,"volume":51.060001373291016},{"timestamp":1742387280000,"open":36.684,"high":36.684,"low":36.679,"close":36.679,"volume":45.880001068115234},{"timestamp":1742387340000,"open":36.678,"high":36.683,"low":36.678,"close":36.682,"volume":20.719999313354492},{"timestamp":1742387400000,"open":36.681,"high":36.682,"low":36.676,"close":36.677,"volume":32.560001373291016},{"timestamp":1742387460000,"open":36.677,"high":36.678,"low":36.671,"close":36.675,"volume":33.29999923706055},{"timestamp":1742387520000,"open":36.673,"high":36.675,"low":36.671,"close":36.674,"volume":32.560001373291016},{"timestamp":1742387580000,"open":36.675,"high":36.676,"low":36.669,"close":36.674,"volume":53.099998474121094},{"timestamp":1742387640000,"open":36.675,"high":36.678,"low":36.671,"close":36.677,"volume":35.04999923706055},{"timestamp":1742387700000,"open":36.677,"high":36.685,"low":36.676,"close":36.679,"volume":33.02000045776367},{"timestamp":1742387760000,"open":36.68,"high":36.682,"low":36.677,"close":36.68,"volume":21.399999618530273},{"timestamp":1742387820000,"open":36.68,"high":36.687,"low":36.68,"close":36.685,"volume":37},{"timestamp":1742387880000,"open":36.685,"high":36.685,"low":36.676,"close":36.676,"volume":43.959999084472656},{"timestamp":1742387940000,"open":36.676,"high":36.679,"low":36.675,"close":36.679,"volume":32.75},{"timestamp":1742388000000,"open":36.679,"high":36.695,"low":36.679,"close":36.695,"volume":31.260000228881836},{"timestamp":1742388060000,"open":36.696,"high":36.697,"low":36.687,"close":36.693,"volume":40.02000045776367},{"timestamp":1742388120000,"open":36.693,"high":36.696,"low":36.693,"close":36.694,"volume":32.939998626708984},{"timestamp":1742388180000,"open":36.695,"high":36.695,"low":36.691,"close":36.693,"volume":34.599998474121094},{"timestamp":1742388240000,"open":36.693,"high":36.697,"low":36.69,"close":36.692,"volume":36.86000061035156},{"timestamp":1742388300000,"open":36.693,"high":36.694,"low":36.688,"close":36.688,"volume":40.70000076293945},{"timestamp":1742388360000,"open":36.689,"high":36.692,"low":36.684,"close":36.687,"volume":42.31999969482422},{"timestamp":1742388420000,"open":36.685,"high":36.687,"low":36.681,"close":36.685,"volume":54.63999938964844},{"timestamp":1742388480000,"open":36.685,"high":36.692,"low":36.684,"close":36.691,"volume":48},{"timestamp":1742388540000,"open":36.691,"high":36.693,"low":36.685,"close":36.685,"volume":39.63999938964844},{"timestamp":1742388600000,"open":36.683,"high":36.689,"low":36.682,"close":36.687,"volume":50.720001220703125},{"timestamp":1742388660000,"open":36.687,"high":36.691,"low":36.681,"close":36.681,"volume":54.20000076293945},{"timestamp":1742388720000,"open":36.682,"high":36.686,"low":36.679,"close":36.682,"volume":43.2599983215332},{"timestamp":1742388780000,"open":36.679,"high":36.683,"low":36.678,"close":36.679,"volume":30.1200008392334},{"timestamp":1742388840000,"open":36.679,"high":36.682,"low":36.678,"close":36.682,"volume":28.93000030517578},{"timestamp":1742388900000,"open":36.681,"high":36.682,"low":36.669,"close":36.674,"volume":53.279998779296875},{"timestamp":1742388960000,"open":36.674,"high":36.675,"low":36.664,"close":36.665,"volume":42.18000030517578},{"timestamp":1742389020000,"open":36.665,"high":36.666,"low":36.658,"close":36.661,"volume":48.84000015258789},{"timestamp":1742389080000,"open":36.661,"high":36.663,"low":36.656,"close":36.661,"volume":45.13999938964844},{"timestamp":1742389140000,"open":36.66,"high":36.661,"low":36.654,"close":36.659,"volume":40.70000076293945},{"timestamp":1742389200000,"open":36.659,"high":36.66,"low":36.656,"close":36.659,"volume":53.290000915527344},{"timestamp":1742389260000,"open":36.659,"high":36.665,"low":36.657,"close":36.663,"volume":49.58000183105469},{"timestamp":1742389320000,"open":36.661,"high":36.663,"low":36.657,"close":36.657,"volume":38.47999954223633},{"timestamp":1742389380000,"open":36.658,"high":36.661,"low":36.654,"close":36.655,"volume":42.18000030517578},{"timestamp":1742389440000,"open":36.653,"high":36.66,"low":36.653,"close":36.659,"volume":31.81999969482422},{"timestamp":1742389500000,"open":36.658,"high":36.659,"low":36.652,"close":36.658,"volume":42.91999816894531},{"timestamp":1742389560000,"open":36.657,"high":36.659,"low":36.655,"close":36.655,"volume":42.91999816894531},{"timestamp":1742389620000,"open":36.656,"high":36.66,"low":36.655,"close":36.657,"volume":31.81999969482422},{"timestamp":1742389680000,"open":36.658,"high":36.66,"low":36.648,"close":36.648,"volume":41.439998626708984},{"timestamp":1742389740000,"open":36.648,"high":36.652,"low":36.644,"close":36.646,"volume":45.13999938964844},{"timestamp":1742389800000,"open":36.647,"high":36.656,"low":36.647,"close":36.654,"volume":34.040000915527344},{"timestamp":1742389860000,"open":36.653,"high":36.658,"low":36.653,"close":36.656,"volume":28.860000610351562},{"timestamp":1742389920000,"open":36.657,"high":36.658,"low":36.65,"close":36.65,"volume":33.29999923706055},{"timestamp":1742389980000,"open":36.651,"high":36.656,"low":36.65,"close":36.651,"volume":34.040000915527344},{"timestamp":1742390040000,"open":36.651,"high":36.653,"low":36.648,"close":36.653,"volume":37},{"timestamp":1742390100000,"open":36.653,"high":36.659,"low":36.649,"close":36.658,"volume":33.29999923706055},{"timestamp":1742390160000,"open":36.659,"high":36.667,"low":36.657,"close":36.667,"volume":46.619998931884766},{"timestamp":1742390220000,"open":36.667,"high":36.669,"low":36.664,"close":36.664,"volume":27.3799991607666},{"timestamp":1742390280000,"open":36.663,"high":36.67,"low":36.662,"close":36.668,"volume":31.81999969482422},{"timestamp":1742390340000,"open":36.667,"high":36.67,"low":36.662,"close":36.667,"volume":28.1200008392334},{"timestamp":1742390400000,"open":36.666,"high":36.668,"low":36.662,"close":36.662,"volume":38.47999954223633},{"timestamp":1742390460000,"open":36.663,"high":36.664,"low":36.653,"close":36.655,"volume":56.2400016784668},{"timestamp":1742390520000,"open":36.655,"high":36.67,"low":36.655,"close":36.669,"volume":50.31999969482422},{"timestamp":1742390580000,"open":36.668,"high":36.677,"low":36.668,"close":36.677,"volume":39.959999084472656},{"timestamp":1742390640000,"open":36.676,"high":36.676,"low":36.672,"close":36.673,"volume":35.52000045776367},{"timestamp":1742390700000,"open":36.672,"high":36.677,"low":36.671,"close":36.675,"volume":35.779998779296875},{"timestamp":1742390760000,"open":36.674,"high":36.688,"low":36.674,"close":36.686,"volume":41.689998626708984},{"timestamp":1742390820000,"open":36.685,"high":36.691,"low":36.682,"close":36.689,"volume":28.1200008392334},{"timestamp":1742390880000,"open":36.691,"high":36.691,"low":36.686,"close":36.687,"volume":19.239999771118164},{"timestamp":1742390940000,"open":36.688,"high":36.688,"low":36.682,"close":36.684,"volume":33.29999923706055},{"timestamp":1742391000000,"open":36.685,"high":36.692,"low":36.685,"close":36.69,"volume":50.31999969482422},{"timestamp":1742391060000,"open":36.691,"high":36.699,"low":36.687,"close":36.698,"volume":45.13999938964844},{"timestamp":1742391120000,"open":36.698,"high":36.701,"low":36.688,"close":36.697,"volume":55.959999084472656},{"timestamp":1742391180000,"open":36.696,"high":36.699,"low":36.694,"close":36.697,"volume":35.279998779296875},{"timestamp":1742391240000,"open":36.697,"high":36.699,"low":36.692,"close":36.692,"volume":41.5},{"timestamp":1742391300000,"open":36.691,"high":36.694,"low":36.681,"close":36.682,"volume":63.29999923706055},{"timestamp":1742391360000,"open":36.682,"high":36.685,"low":36.677,"close":36.683,"volume":77.44000244140625},{"timestamp":1742391420000,"open":36.682,"high":36.685,"low":36.68,"close":36.681,"volume":27.889999389648438},{"timestamp":1742391480000,"open":36.681,"high":36.681,"low":36.675,"close":36.676,"volume":37},{"timestamp":1742391540000,"open":36.676,"high":36.678,"low":36.671,"close":36.678,"volume":45.880001068115234},{"timestamp":1742391600000,"open":36.683,"high":36.686,"low":36.676,"close":36.683,"volume":59.20000076293945},{"timestamp":1742391660000,"open":36.684,"high":36.688,"low":36.67,"close":36.682,"volume":109.75},{"timestamp":1742391720000,"open":36.682,"high":36.685,"low":36.671,"close":36.674,"volume":64.19000244140625},{"timestamp":1742391780000,"open":36.673,"high":36.674,"low":36.664,"close":36.672,"volume":29.860000610351562},{"timestamp":1742391840000,"open":36.673,"high":36.687,"low":36.673,"close":36.687,"volume":34.779998779296875},{"timestamp":1742391900000,"open":36.681,"high":36.692,"low":36.678,"close":36.684,"volume":47.36000061035156},{"timestamp":1742391960000,"open":36.684,"high":36.687,"low":36.681,"close":36.684,"volume":51.060001373291016},{"timestamp":1742392020000,"open":36.685,"high":36.688,"low":36.683,"close":36.685,"volume":39.959999084472656},{"timestamp":1742392080000,"open":36.686,"high":36.688,"low":36.682,"close":36.683,"volume":54.7599983215332},{"timestamp":1742392140000,"open":36.684,"high":36.687,"low":36.68,"close":36.685,"volume":51.79999923706055},{"timestamp":1742392200000,"open":36.683,"high":36.686,"low":36.678,"close":36.681,"volume":25.899999618530273},{"timestamp":1742392260000,"open":36.682,"high":36.683,"low":36.677,"close":36.679,"volume":32.560001373291016},{"timestamp":1742392320000,"open":36.68,"high":36.681,"low":36.676,"close":36.678,"volume":41.439998626708984},{"timestamp":1742392380000,"open":36.678,"high":36.68,"low":36.673,"close":36.674,"volume":60.68000030517578},{"timestamp":1742392440000,"open":36.673,"high":36.679,"low":36.671,"close":36.673,"volume":43.65999984741211},{"timestamp":1742392500000,"open":36.674,"high":36.684,"low":36.671,"close":36.681,"volume":42.18000030517578},{"timestamp":1742392560000,"open":36.682,"high":36.685,"low":36.679,"close":36.68,"volume":30.34000015258789},{"timestamp":1742392620000,"open":36.681,"high":36.686,"low":36.679,"close":36.681,"volume":46.380001068115234},{"timestamp":1742392680000,"open":36.681,"high":36.683,"low":36.675,"close":36.677,"volume":39.220001220703125},{"timestamp":1742392740000,"open":36.678,"high":36.682,"low":36.674,"close":36.679,"volume":45.13999938964844},{"timestamp":1742392800000,"open":36.679,"high":36.684,"low":36.677,"close":36.684,"volume":58.459999084472656},{"timestamp":1742392860000,"open":36.685,"high":36.685,"low":36.681,"close":36.682,"volume":33.29999923706055},{"timestamp":1742392920000,"open":36.683,"high":36.691,"low":36.683,"close":36.684,"volume":37.7400016784668},{"timestamp":1742392980000,"open":36.683,"high":36.687,"low":36.683,"close":36.686,"volume":20.719999313354492},{"timestamp":1742393040000,"open":36.685,"high":36.69,"low":36.682,"close":36.688,"volume":38.47999954223633},{"timestamp":1742393100000,"open":36.688,"high":36.688,"low":36.682,"close":36.682,"volume":22.940000534057617},{"timestamp":1742393160000,"open":36.683,"high":36.688,"low":36.679,"close":36.681,"volume":28.1200008392334},{"timestamp":1742393220000,"open":36.681,"high":36.687,"low":36.68,"close":36.68,"volume":19.239999771118164},{"timestamp":1742393280000,"open":36.681,"high":36.683,"low":36.677,"close":36.679,"volume":45.13999938964844},{"timestamp":1742393340000,"open":36.678,"high":36.68,"low":36.674,"close":36.68,"volume":28.860000610351562},{"timestamp":1742393400000,"open":36.681,"high":36.684,"low":36.677,"close":36.679,"volume":26.639999389648438},{"timestamp":1742393460000,"open":36.679,"high":36.681,"low":36.675,"close":36.675,"volume":25.899999618530273},{"timestamp":1742393520000,"open":36.674,"high":36.679,"low":36.673,"close":36.676,"volume":35.52000045776367},{"timestamp":1742393580000,"open":36.676,"high":36.68,"low":36.675,"close":36.678,"volume":33.29999923706055},{"timestamp":1742393640000,"open":36.679,"high":36.683,"low":36.677,"close":36.683,"volume":28.860000610351562},{"timestamp":1742393700000,"open":36.681,"high":36.685,"low":36.679,"close":36.685,"volume":28.860000610351562},{"timestamp":1742393760000,"open":36.684,"high":36.686,"low":36.667,"close":36.671,"volume":85.29000091552734},{"timestamp":1742393820000,"open":36.669,"high":36.673,"low":36.663,"close":36.666,"volume":269.5299987792969},{"timestamp":1742393880000,"open":36.666,"high":36.67,"low":36.663,"close":36.665,"volume":169.38999938964844},{"timestamp":1742393940000,"open":36.667,"high":36.671,"low":36.662,"close":36.671,"volume":64.04000091552734},{"timestamp":1742394000000,"open":36.671,"high":36.671,"low":36.661,"close":36.661,"volume":25.15999984741211},{"timestamp":1742394060000,"open":36.662,"high":36.665,"low":36.657,"close":36.662,"volume":51.060001373291016},{"timestamp":1742394120000,"open":36.663,"high":36.671,"low":36.66,"close":36.669,"volume":39.220001220703125},{"timestamp":1742394180000,"open":36.67,"high":36.672,"low":36.664,"close":36.665,"volume":48.689998626708984},{"timestamp":1742394240000,"open":36.664,"high":36.667,"low":36.661,"close":36.661,"volume":36.2599983215332},{"timestamp":1742394300000,"open":36.661,"high":36.666,"low":36.659,"close":36.664,"volume":35.52000045776367},{"timestamp":1742394360000,"open":36.666,"high":36.67,"low":36.664,"close":36.668,"volume":42.18000030517578},{"timestamp":1742394420000,"open":36.669,"high":36.671,"low":36.666,"close":36.667,"volume":46.619998931884766},{"timestamp":1742394480000,"open":36.668,"high":36.669,"low":36.66,"close":36.662,"volume":50.31999969482422},{"timestamp":1742394540000,"open":36.661,"high":36.662,"low":36.653,"close":36.655,"volume":51.060001373291016},{"timestamp":1742394600000,"open":36.654,"high":36.656,"low":36.651,"close":36.656,"volume":45.13999938964844},{"timestamp":1742394660000,"open":36.657,"high":36.658,"low":36.651,"close":36.657,"volume":37.7400016784668},{"timestamp":1742394720000,"open":36.656,"high":36.664,"low":36.655,"close":36.664,"volume":25.899999618530273},{"timestamp":1742394780000,"open":36.664,"high":36.664,"low":36.657,"close":36.658,"volume":26.639999389648438},{"timestamp":1742394840000,"open":36.657,"high":36.66,"low":36.653,"close":36.655,"volume":37},{"timestamp":1742394900000,"open":36.655,"high":36.657,"low":36.651,"close":36.651,"volume":45.13999938964844},{"timestamp":1742394960000,"open":36.648,"high":36.662,"low":36.648,"close":36.657,"volume":28.860000610351562},{"timestamp":1742395020000,"open":36.658,"high":36.66,"low":36.653,"close":36.658,"volume":26.639999389648438},{"timestamp":1742395080000,"open":36.659,"high":36.66,"low":36.654,"close":36.656,"volume":23.68000030517578},{"timestamp":1742395140000,"open":36.657,"high":36.659,"low":36.654,"close":36.657,"volume":24.420000076293945},{"timestamp":1742395200000,"open":36.657,"high":36.661,"low":36.657,"close":36.66,"volume":18.5},{"timestamp":1742395260000,"open":36.659,"high":36.661,"low":36.655,"close":36.655,"volume":12.579999923706055},{"timestamp":1742395320000,"open":36.657,"high":36.659,"low":36.651,"close":36.654,"volume":32.560001373291016},{"timestamp":1742395380000,"open":36.655,"high":36.663,"low":36.655,"close":36.662,"volume":42.18000030517578},{"timestamp":1742395440000,"open":36.663,"high":36.664,"low":36.658,"close":36.661,"volume":31.079999923706055},{"timestamp":1742395500000,"open":36.663,"high":36.663,"low":36.659,"close":36.66,"volume":34.040000915527344},{"timestamp":1742395560000,"open":36.66,"high":36.661,"low":36.656,"close":36.657,"volume":47.36000061035156},{"timestamp":1742395620000,"open":36.657,"high":36.658,"low":36.649,"close":36.649,"volume":33.29999923706055},{"timestamp":1742395680000,"open":36.65,"high":36.652,"low":36.648,"close":36.649,"volume":41.439998626708984},{"timestamp":1742395740000,"open":36.653,"high":36.653,"low":36.649,"close":36.652,"volume":32.560001373291016},{"timestamp":1742395800000,"open":36.653,"high":36.654,"low":36.651,"close":36.652,"volume":32.560001373291016},{"timestamp":1742395860000,"open":36.651,"high":36.654,"low":36.647,"close":36.647,"volume":39.220001220703125},{"timestamp":1742395920000,"open":36.647,"high":36.648,"low":36.626,"close":36.628,"volume":72.5199966430664},{"timestamp":1742395980000,"open":36.627,"high":36.636,"low":36.625,"close":36.635,"volume":59.20000076293945},{"timestamp":1742396040000,"open":36.633,"high":36.634,"low":36.626,"close":36.629,"volume":44.400001525878906},{"timestamp":1742396100000,"open":36.629,"high":36.64,"low":36.628,"close":36.637,"volume":51.060001373291016},{"timestamp":1742396160000,"open":36.636,"high":36.636,"low":36.63,"close":36.633,"volume":26.639999389648438},{"timestamp":1742396220000,"open":36.633,"high":36.646,"low":36.632,"close":36.644,"volume":48.099998474121094},{"timestamp":1742396280000,"open":36.645,"high":36.647,"low":36.638,"close":36.64,"volume":31.81999969482422},{"timestamp":1742396340000,"open":36.64,"high":36.64,"low":36.631,"close":36.636,"volume":60.68000030517578},{"timestamp":1742396400000,"open":36.635,"high":36.644,"low":36.635,"close":36.641,"volume":37.7400016784668},{"timestamp":1742396460000,"open":36.642,"high":36.643,"low":36.633,"close":36.635,"volume":26.639999389648438},{"timestamp":1742396520000,"open":36.634,"high":36.641,"low":36.634,"close":36.64,"volume":34.040000915527344},{"timestamp":1742396580000,"open":36.639,"high":36.646,"low":36.638,"close":36.645,"volume":23.68000030517578},{"timestamp":1742396640000,"open":36.646,"high":36.646,"low":36.644,"close":36.644,"volume":20.719999313354492},{"timestamp":1742396700000,"open":36.643,"high":36.645,"low":36.638,"close":36.643,"volume":39.7599983215332},{"timestamp":1742396760000,"open":36.643,"high":36.644,"low":36.638,"close":36.642,"volume":30.34000015258789},{"timestamp":1742396820000,"open":36.643,"high":36.643,"low":36.637,"close":36.641,"volume":31.079999923706055},{"timestamp":1742396880000,"open":36.641,"high":36.641,"low":36.636,"close":36.638,"volume":26.639999389648438},{"timestamp":1742396940000,"open":36.64,"high":36.642,"low":36.633,"close":36.633,"volume":38.47999954223633},{"timestamp":1742397000000,"open":36.632,"high":36.635,"low":36.632,"close":36.632,"volume":31.329999923706055},{"timestamp":1742397060000,"open":36.632,"high":36.635,"low":36.631,"close":36.634,"volume":29.6299991607666},{"timestamp":1742397120000,"open":36.636,"high":36.636,"low":36.63,"close":36.631,"volume":29.610000610351562},{"timestamp":1742397180000,"open":36.629,"high":36.64,"low":36.629,"close":36.638,"volume":31.079999923706055},{"timestamp":1742397240000,"open":36.638,"high":36.64,"low":36.635,"close":36.635,"volume":22.200000762939453},{"timestamp":1742397300000,"open":36.635,"high":36.637,"low":36.633,"close":36.637,"volume":31.079999923706055},{"timestamp":1742397360000,"open":36.637,"high":36.642,"low":36.635,"close":36.642,"volume":26.639999389648438},{"timestamp":1742397420000,"open":36.638,"high":36.64,"low":36.634,"close":36.638,"volume":32.560001373291016},{"timestamp":1742397480000,"open":36.638,"high":36.644,"low":36.632,"close":36.635,"volume":41.439998626708984},{"timestamp":1742397540000,"open":36.635,"high":36.641,"low":36.634,"close":36.639,"volume":32.560001373291016},{"timestamp":1742397600000,"open":36.64,"high":36.644,"low":36.638,"close":36.643,"volume":24.420000076293945},{"timestamp":1742397660000,"open":36.645,"high":36.646,"low":36.642,"close":36.645,"volume":20.719999313354492},{"timestamp":1742397720000,"open":36.645,"high":36.647,"low":36.644,"close":36.646,"volume":11.100000381469727},{"timestamp":1742397780000,"open":36.648,"high":36.648,"low":36.645,"close":36.645,"volume":11.84000015258789},{"timestamp":1742397840000,"open":36.646,"high":36.647,"low":36.645,"close":36.647,"volume":22.940000534057617},{"timestamp":1742397900000,"open":36.647,"high":36.647,"low":36.645,"close":36.647,"volume":21.459999084472656},{"timestamp":1742397960000,"open":36.646,"high":36.648,"low":36.645,"close":36.645,"volume":19.979999542236328},{"timestamp":1742398020000,"open":36.647,"high":36.653,"low":36.646,"close":36.652,"volume":15.539999961853027},{"timestamp":1742398080000,"open":36.653,"high":36.655,"low":36.649,"close":36.65,"volume":28.1200008392334},{"timestamp":1742398140000,"open":36.649,"high":36.651,"low":36.646,"close":36.649,"volume":17.760000228881836},{"timestamp":1742398200000,"open":36.647,"high":36.648,"low":36.642,"close":36.644,"volume":37},{"timestamp":1742398260000,"open":36.645,"high":36.647,"low":36.643,"close":36.645,"volume":25.670000076293945},{"timestamp":1742398320000,"open":36.643,"high":36.648,"low":36.642,"close":36.648,"volume":32.31999969482422},{"timestamp":1742398380000,"open":36.646,"high":36.649,"low":36.64,"close":36.64,"volume":33.29999923706055},{"timestamp":1742398440000,"open":36.639,"high":36.64,"low":36.631,"close":36.634,"volume":27.889999389648438},{"timestamp":1742398500000,"open":36.635,"high":36.637,"low":36.631,"close":36.636,"volume":46.9900016784668},{"timestamp":1742398560000,"open":36.637,"high":36.639,"low":36.631,"close":36.631,"volume":24.700000762939453},{"timestamp":1742398620000,"open":36.632,"high":36.637,"low":36.63,"close":36.633,"volume":35.38999938964844},{"timestamp":1742398680000,"open":36.634,"high":36.639,"low":36.626,"close":36.629,"volume":64.5199966430664},{"timestamp":1742398740000,"open":36.629,"high":36.641,"low":36.628,"close":36.636,"volume":89.63999938964844},{"timestamp":1742398800000,"open":36.634,"high":36.634,"low":36.628,"close":36.628,"volume":35.349998474121094},{"timestamp":1742398860000,"open":36.63,"high":36.63,"low":36.622,"close":36.625,"volume":61.380001068115234},{"timestamp":1742398920000,"open":36.623,"high":36.63,"low":36.621,"close":36.626,"volume":40.0099983215332},{"timestamp":1742398980000,"open":36.625,"high":36.633,"low":36.625,"close":36.628,"volume":31.09000015258789},{"timestamp":1742399040000,"open":36.626,"high":36.633,"low":36.625,"close":36.625,"volume":25.65999984741211},{"timestamp":1742399100000,"open":36.626,"high":36.628,"low":36.624,"close":36.625,"volume":32.83000183105469},{"timestamp":1742399160000,"open":36.625,"high":36.625,"low":36.619,"close":36.62,"volume":21.510000228881836},{"timestamp":1742399220000,"open":36.619,"high":36.627,"low":36.619,"close":36.625,"volume":60.59000015258789},{"timestamp":1742399280000,"open":36.623,"high":36.633,"low":36.623,"close":36.632,"volume":34.119998931884766},{"timestamp":1742399340000,"open":36.631,"high":36.631,"low":36.623,"close":36.625,"volume":49.540000915527344},{"timestamp":1742399400000,"open":36.624,"high":36.625,"low":36.617,"close":36.619,"volume":113.70999908447266},{"timestamp":1742399460000,"open":36.619,"high":36.621,"low":36.617,"close":36.619,"volume":145.75},{"timestamp":1742399520000,"open":36.619,"high":36.625,"low":36.618,"close":36.619,"volume":79.73999786376953},{"timestamp":1742399580000,"open":36.62,"high":36.622,"low":36.612,"close":36.614,"volume":74.30000305175781},{"timestamp":1742399640000,"open":36.615,"high":36.617,"low":36.613,"close":36.614,"volume":54.47999954223633},{"timestamp":1742399700000,"open":36.612,"high":36.615,"low":36.611,"close":36.613,"volume":97.4000015258789},{"timestamp":1742399760000,"open":36.614,"high":36.618,"low":36.611,"close":36.617,"volume":50.189998626708984},{"timestamp":1742399820000,"open":36.618,"high":36.622,"low":36.612,"close":36.616,"volume":68.30999755859375},{"timestamp":1742399880000,"open":36.617,"high":36.617,"low":36.608,"close":36.611,"volume":65.33999633789062},{"timestamp":1742399940000,"open":36.61,"high":36.616,"low":36.609,"close":36.612,"volume":77.6500015258789},{"timestamp":1742400000000,"open":36.611,"high":36.622,"low":36.611,"close":36.618,"volume":68.76000213623047},{"timestamp":1742400060000,"open":36.62,"high":36.62,"low":36.604,"close":36.607,"volume":97.66000366210938},{"timestamp":1742400120000,"open":36.607,"high":36.607,"low":36.599,"close":36.603,"volume":173.5},{"timestamp":1742400180000,"open":36.602,"high":36.605,"low":36.597,"close":36.602,"volume":115.52999877929688},{"timestamp":1742400240000,"open":36.602,"high":36.602,"low":36.597,"close":36.6,"volume":92.76000213623047},{"timestamp":1742400300000,"open":36.599,"high":36.601,"low":36.591,"close":36.592,"volume":129.3800048828125},{"timestamp":1742400360000,"open":36.593,"high":36.594,"low":36.59,"close":36.59,"volume":160.0800018310547},{"timestamp":1742400420000,"open":36.59,"high":36.602,"low":36.589,"close":36.6,"volume":139.69000244140625},{"timestamp":1742400480000,"open":36.6,"high":36.609,"low":36.597,"close":36.602,"volume":118.16999816894531},{"timestamp":1742400540000,"open":36.604,"high":36.608,"low":36.601,"close":36.604,"volume":93.69000244140625},{"timestamp":1742400600000,"open":36.608,"high":36.612,"low":36.602,"close":36.608,"volume":158.02000427246094},{"timestamp":1742400660000,"open":36.609,"high":36.612,"low":36.604,"close":36.606,"volume":206.61000061035156},{"timestamp":1742400720000,"open":36.606,"high":36.611,"low":36.601,"close":36.609,"volume":69.01000213623047},{"timestamp":1742400780000,"open":36.609,"high":36.614,"low":36.606,"close":36.606,"volume":43.5},{"timestamp":1742400840000,"open":36.605,"high":36.611,"low":36.605,"close":36.61,"volume":40.59000015258789},{"timestamp":1742400900000,"open":36.609,"high":36.616,"low":36.609,"close":36.616,"volume":43.31999969482422},{"timestamp":1742400960000,"open":36.617,"high":36.619,"low":36.612,"close":36.615,"volume":46.2400016784668},{"timestamp":1742401020000,"open":36.614,"high":36.614,"low":36.608,"close":36.61,"volume":30.8700008392334},{"timestamp":1742401080000,"open":36.611,"high":36.611,"low":36.605,"close":36.607,"volume":27.690000534057617},{"timestamp":1742401140000,"open":36.607,"high":36.613,"low":36.607,"close":36.611,"volume":16.579999923706055},{"timestamp":1742401200000,"open":36.612,"high":36.618,"low":36.61,"close":36.613,"volume":34.150001525878906},{"timestamp":1742401260000,"open":36.611,"high":36.613,"low":36.604,"close":36.605,"volume":24.469999313354492},{"timestamp":1742401320000,"open":36.604,"high":36.609,"low":36.604,"close":36.606,"volume":25.739999771118164},{"timestamp":1742401380000,"open":36.607,"high":36.608,"low":36.605,"close":36.606,"volume":13.859999656677246},{"timestamp":1742401440000,"open":36.607,"high":36.609,"low":36.605,"close":36.608,"volume":29.700000762939453},{"timestamp":1742401500000,"open":36.608,"high":36.61,"low":36.604,"close":36.609,"volume":36.630001068115234},{"timestamp":1742401560000,"open":36.607,"high":36.608,"low":36.604,"close":36.608,"volume":19.799999237060547},{"timestamp":1742401620000,"open":36.606,"high":36.606,"low":36.598,"close":36.604,"volume":38.029998779296875},{"timestamp":1742401680000,"open":36.604,"high":36.608,"low":36.603,"close":36.605,"volume":24.149999618530273},{"timestamp":1742401740000,"open":36.604,"high":36.607,"low":36.603,"close":36.605,"volume":16.530000686645508},{"timestamp":1742401800000,"open":36.604,"high":36.606,"low":36.6,"close":36.602,"volume":30.489999771118164},{"timestamp":1742401860000,"open":36.602,"high":36.605,"low":36.601,"close":36.603,"volume":31.68000030517578},{"timestamp":1742401920000,"open":36.604,"high":36.607,"low":36.599,"close":36.599,"volume":37.75},{"timestamp":1742401980000,"open":36.601,"high":36.603,"low":36.597,"close":36.599,"volume":26.520000457763672},{"timestamp":1742402040000,"open":36.599,"high":36.599,"low":36.594,"close":36.595,"volume":26.219999313354492},{"timestamp":1742402100000,"open":36.595,"high":36.596,"low":36.591,"close":36.596,"volume":36.09000015258789},{"timestamp":1742402160000,"open":36.597,"high":36.599,"low":36.593,"close":36.593,"volume":25.68000030517578},{"timestamp":1742402220000,"open":36.594,"high":36.598,"low":36.592,"close":36.598,"volume":12.579999923706055},{"timestamp":1742402280000,"open":36.598,"high":36.602,"low":36.597,"close":36.602,"volume":17.790000915527344},{"timestamp":1742402340000,"open":36.601,"high":36.606,"low":36.601,"close":36.606,"volume":26.459999084472656},{"timestamp":1742402400000,"open":36.604,"high":36.605,"low":36.602,"close":36.602,"volume":14.0600004196167},{"timestamp":1742402460000,"open":36.602,"high":36.604,"low":36.6,"close":36.603,"volume":23.68000030517578},{"timestamp":1742402520000,"open":36.605,"high":36.606,"low":36.6,"close":36.6,"volume":31.18000030517578},{"timestamp":1742402580000,"open":36.599,"high":36.605,"low":36.599,"close":36.602,"volume":17.56999969482422},{"timestamp":1742402640000,"open":36.603,"high":36.605,"low":36.603,"close":36.603,"volume":16.829999923706055},{"timestamp":1742402700000,"open":36.602,"high":36.611,"low":36.602,"close":36.605,"volume":32.459999084472656},{"timestamp":1742402760000,"open":36.604,"high":36.606,"low":36.602,"close":36.605,"volume":9.899999618530273},{"timestamp":1742402820000,"open":36.604,"high":36.604,"low":36.6,"close":36.603,"volume":16.829999923706055},{"timestamp":1742402880000,"open":36.605,"high":36.605,"low":36.601,"close":36.603,"volume":17.06999969482422},{"timestamp":1742402940000,"open":36.605,"high":36.605,"low":36.602,"close":36.604,"volume":11.84000015258789},{"timestamp":1742403000000,"open":36.606,"high":36.606,"low":36.601,"close":36.602,"volume":9.539999961853027},{"timestamp":1742403060000,"open":36.601,"high":36.607,"low":36.6,"close":36.606,"volume":30.889999389648438},{"timestamp":1742403120000,"open":36.606,"high":36.608,"low":36.604,"close":36.605,"volume":40.70000076293945},{"timestamp":1742403180000,"open":36.606,"high":36.608,"low":36.604,"close":36.608,"volume":25.15999984741211},{"timestamp":1742403240000,"open":36.61,"high":36.61,"low":36.605,"close":36.606,"volume":20.719999313354492},{"timestamp":1742403300000,"open":36.608,"high":36.611,"low":36.6,"close":36.6,"volume":22.510000228881836},{"timestamp":1742403360000,"open":36.601,"high":36.606,"low":36.601,"close":36.604,"volume":21.510000228881836},{"timestamp":1742403420000,"open":36.605,"high":36.61,"low":36.604,"close":36.61,"volume":26.399999618530273},{"timestamp":1742403480000,"open":36.609,"high":36.612,"low":36.606,"close":36.612,"volume":43.470001220703125},{"timestamp":1742403540000,"open":36.612,"high":36.613,"low":36.608,"close":36.611,"volume":25.739999771118164},{"timestamp":1742403600000,"open":36.61,"high":36.614,"low":36.61,"close":36.612,"volume":20.030000686645508},{"timestamp":1742403660000,"open":36.612,"high":36.612,"low":36.607,"close":36.609,"volume":23.68000030517578},{"timestamp":1742403720000,"open":36.609,"high":36.61,"low":36.605,"close":36.606,"volume":22.200000762939453},{"timestamp":1742403780000,"open":36.606,"high":36.609,"low":36.601,"close":36.602,"volume":13.319999694824219},{"timestamp":1742403840000,"open":36.601,"high":36.605,"low":36.601,"close":36.605,"volume":16.280000686645508},{"timestamp":1742403900000,"open":36.605,"high":36.605,"low":36.599,"close":36.6,"volume":19.010000228881836},{"timestamp":1742403960000,"open":36.599,"high":36.601,"low":36.597,"close":36.6,"volume":27.700000762939453},{"timestamp":1742404020000,"open":36.599,"high":36.603,"low":36.598,"close":36.602,"volume":12.579999923706055},{"timestamp":1742404080000,"open":36.6,"high":36.601,"low":36.596,"close":36.596,"volume":14.0600004196167},{"timestamp":1742404140000,"open":36.595,"high":36.596,"low":36.59,"close":36.59,"volume":22.709999084472656},{"timestamp":1742404200000,"open":36.591,"high":36.592,"low":36.589,"close":36.589,"volume":14.0600004196167},{"timestamp":1742404260000,"open":36.589,"high":36.592,"low":36.588,"close":36.588,"volume":23.68000030517578},{"timestamp":1742404320000,"open":36.589,"high":36.589,"low":36.587,"close":36.588,"volume":10.359999656677246},{"timestamp":1742404380000,"open":36.587,"high":36.588,"low":36.582,"close":36.583,"volume":21.459999084472656},{"timestamp":1742404440000,"open":36.583,"high":36.588,"low":36.579,"close":36.585,"volume":38.83000183105469},{"timestamp":1742404500000,"open":36.585,"high":36.589,"low":36.585,"close":36.587,"volume":24.93000030517578},{"timestamp":1742404560000,"open":36.587,"high":36.589,"low":36.582,"close":36.585,"volume":27.940000534057617},{"timestamp":1742404620000,"open":36.584,"high":36.589,"low":36.583,"close":36.585,"volume":25.43000030517578},{"timestamp":1742404680000,"open":36.585,"high":36.59,"low":36.584,"close":36.585,"volume":42.18000030517578},{"timestamp":1742404740000,"open":36.586,"high":36.589,"low":36.583,"close":36.583,"volume":26.639999389648438},{"timestamp":1742404800000,"open":36.583,"high":36.585,"low":36.581,"close":36.585,"volume":27.3799991607666},{"timestamp":1742404860000,"open":36.587,"high":36.589,"low":36.583,"close":36.583,"volume":27.3799991607666},{"timestamp":1742404920000,"open":36.584,"high":36.584,"low":36.577,"close":36.579,"volume":22.200000762939453},{"timestamp":1742404980000,"open":36.579,"high":36.581,"low":36.574,"close":36.576,"volume":20.719999313354492},{"timestamp":1742405040000,"open":36.575,"high":36.578,"low":36.572,"close":36.573,"volume":34.040000915527344},{"timestamp":1742405100000,"open":36.572,"high":36.572,"low":36.568,"close":36.569,"volume":34.779998779296875},{"timestamp":1742405160000,"open":36.569,"high":36.576,"low":36.567,"close":36.569,"volume":50.380001068115234},{"timestamp":1742405220000,"open":36.568,"high":36.572,"low":36.567,"close":36.57,"volume":45.0099983215332},{"timestamp":1742405280000,"open":36.568,"high":36.572,"low":36.566,"close":36.566,"volume":34.040000915527344},{"timestamp":1742405340000,"open":36.566,"high":36.571,"low":36.563,"close":36.564,"volume":36.2599983215332},{"timestamp":1742405400000,"open":36.563,"high":36.564,"low":36.555,"close":36.555,"volume":39.959999084472656},{"timestamp":1742405460000,"open":36.555,"high":36.561,"low":36.554,"close":36.555,"volume":33.29999923706055},{"timestamp":1742405520000,"open":36.556,"high":36.571,"low":36.556,"close":36.569,"volume":31.079999923706055},{"timestamp":1742405580000,"open":36.569,"high":36.571,"low":36.564,"close":36.568,"volume":33.29999923706055},{"timestamp":1742405640000,"open":36.568,"high":36.572,"low":36.566,"close":36.569,"volume":32.560001373291016},{"timestamp":1742405700000,"open":36.57,"high":36.57,"low":36.561,"close":36.561,"volume":33.29999923706055},{"timestamp":1742405760000,"open":36.56,"high":36.561,"low":36.555,"close":36.555,"volume":40.70000076293945},{"timestamp":1742405820000,"open":36.556,"high":36.563,"low":36.556,"close":36.56,"volume":37},{"timestamp":1742405880000,"open":36.559,"high":36.566,"low":36.559,"close":36.563,"volume":34.040000915527344},{"timestamp":1742405940000,"open":36.565,"high":36.574,"low":36.563,"close":36.572,"volume":35.029998779296875},{"timestamp":1742406000000,"open":36.572,"high":36.572,"low":36.563,"close":36.563,"volume":36.130001068115234},{"timestamp":1742406060000,"open":36.565,"high":36.572,"low":36.565,"close":36.571,"volume":22.729999542236328},{"timestamp":1742406120000,"open":36.573,"high":36.58,"low":36.57,"close":36.574,"volume":34.779998779296875},{"timestamp":1742406180000,"open":36.572,"high":36.575,"low":36.571,"close":36.572,"volume":24.420000076293945},{"timestamp":1742406240000,"open":36.574,"high":36.575,"low":36.568,"close":36.575,"volume":39.220001220703125},{"timestamp":1742406300000,"open":36.574,"high":36.576,"low":36.571,"close":36.576,"volume":31.079999923706055},{"timestamp":1742406360000,"open":36.575,"high":36.578,"low":36.573,"close":36.575,"volume":44.209999084472656},{"timestamp":1742406420000,"open":36.574,"high":36.576,"low":36.571,"close":36.571,"volume":38.81999969482422},{"timestamp":1742406480000,"open":36.572,"high":36.577,"low":36.565,"close":36.577,"volume":31.6299991607666},{"timestamp":1742406540000,"open":36.576,"high":36.576,"low":36.571,"close":36.571,"volume":23.68000030517578},{"timestamp":1742406600000,"open":36.571,"high":36.579,"low":36.571,"close":36.571,"volume":41.439998626708984},{"timestamp":1742406660000,"open":36.571,"high":36.575,"low":36.57,"close":36.572,"volume":30.34000015258789},{"timestamp":1742406720000,"open":36.573,"high":36.58,"low":36.57,"close":36.574,"volume":33.29999923706055},{"timestamp":1742406780000,"open":36.574,"high":36.576,"low":36.566,"close":36.575,"volume":35.790000915527344},{"timestamp":1742406840000,"open":36.575,"high":36.585,"low":36.573,"close":36.583,"volume":51.400001525878906},{"timestamp":1742406900000,"open":36.582,"high":36.594,"low":36.58,"close":36.591,"volume":63.34000015258789},{"timestamp":1742406960000,"open":36.59,"high":36.594,"low":36.589,"close":36.594,"volume":30.149999618530273},{"timestamp":1742407020000,"open":36.593,"high":36.597,"low":36.59,"close":36.594,"volume":30.8799991607666},{"timestamp":1742407080000,"open":36.597,"high":36.597,"low":36.589,"close":36.597,"volume":53.81999969482422},{"timestamp":1742407140000,"open":36.595,"high":36.596,"low":36.519,"close":36.519,"volume":83.73999786376953}]