[{"timestamp":1742391000000,"open":36.158,"high":36.158,"low":36.158,"close":36.158,"volume":0.14970000088214874},{"timestamp":1742391060000,"open":36.158,"high":36.158,"low":36.158,"close":36.158,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":36.228,"high":36.228,"low":36.158,"close":36.158,"volume":0.014100000262260437},{"timestamp":1742391180000,"open":36.158,"high":36.228,"low":36.158,"close":36.228,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":36.298,"high":36.298,"low":36.238,"close":36.298,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":36.298,"high":36.358,"low":36.258,"close":36.318,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":36.368,"high":36.388,"low":36.318,"close":36.388,"volume":0.06689999997615814},{"timestamp":1742391420000,"open":36.358,"high":36.358,"low":36.358,"close":36.358,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":36.368,"high":36.478,"low":36.368,"close":36.418,"volume":0.0989999994635582},{"timestamp":1742391660000,"open":36.418,"high":36.418,"low":36.418,"close":36.418,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":36.418,"high":36.418,"low":36.358,"close":36.388,"volume":0.1988999992609024},{"timestamp":1742391780000,"open":36.358,"high":36.358,"low":36.358,"close":36.358,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":36.398,"high":36.398,"low":36.358,"close":36.398,"volume":0.027300000190734863},{"timestamp":1742391900000,"open":36.358,"high":36.358,"low":36.358,"close":36.358,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":36.358,"high":36.498,"low":36.358,"close":36.458,"volume":0.1356000006198883},{"timestamp":1742392020000,"open":36.458,"high":36.528,"low":36.458,"close":36.518,"volume":0.13289999961853027},{"timestamp":1742392080000,"open":36.528,"high":36.608,"low":36.518,"close":36.588,"volume":0.17249999940395355},{"timestamp":1742392140000,"open":36.568,"high":36.578,"low":36.538,"close":36.538,"volume":0.07500000298023224},{"timestamp":1742392200000,"open":36.588,"high":36.588,"low":36.578,"close":36.578,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":36.528,"high":36.598,"low":36.488,"close":36.488,"volume":0.18150000274181366},{"timestamp":1742392320000,"open":36.488,"high":36.558,"low":36.488,"close":36.528,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":36.558,"high":36.558,"low":36.528,"close":36.528,"volume":0.1460999995470047},{"timestamp":1742392440000,"open":36.558,"high":36.618,"low":36.558,"close":36.618,"volume":0.08100000023841858},{"timestamp":1742392500000,"open":36.618,"high":36.628,"low":36.618,"close":36.618,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":36.668,"high":36.668,"low":36.638,"close":36.648,"volume":0.08009999990463257},{"timestamp":1742392620000,"open":36.648,"high":36.648,"low":36.588,"close":36.588,"volume":0.03539999946951866},{"timestamp":1742392680000,"open":36.608,"high":36.608,"low":36.608,"close":36.608,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":36.608,"high":36.608,"low":36.588,"close":36.588,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":36.588,"high":36.588,"low":36.588,"close":36.588,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":36.588,"high":36.598,"low":36.588,"close":36.598,"volume":0.04050000011920929},{"timestamp":1742393040000,"open":36.608,"high":36.648,"low":36.608,"close":36.618,"volume":0.15839999914169312},{"timestamp":1742393100000,"open":36.608,"high":36.628,"low":36.608,"close":36.618,"volume":0.09239999949932098},{"timestamp":1742393160000,"open":36.618,"high":36.638,"low":36.618,"close":36.638,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":36.638,"high":36.638,"low":36.638,"close":36.638,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":36.648,"high":36.648,"low":36.638,"close":36.638,"volume":0.022199999541044235},{"timestamp":1742393400000,"open":36.638,"high":36.638,"low":36.638,"close":36.638,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":36.638,"high":36.638,"low":36.618,"close":36.618,"volume":0.03539999946951866},{"timestamp":1742393580000,"open":36.618,"high":36.628,"low":36.618,"close":36.618,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":36.608,"high":36.608,"low":36.598,"close":36.598,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":36.608,"high":36.618,"low":36.608,"close":36.618,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":36.618,"high":36.618,"low":36.618,"close":36.618,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":36.638,"high":36.638,"low":36.608,"close":36.608,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":36.608,"high":36.608,"low":36.608,"close":36.608,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":36.608,"high":36.608,"low":36.558,"close":36.558,"volume":0.09239999949932098},{"timestamp":1742394120000,"open":36.558,"high":36.558,"low":36.558,"close":36.558,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":36.578,"high":36.578,"low":36.578,"close":36.578,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":36.588,"high":36.618,"low":36.578,"close":36.588,"volume":0.06689999997615814},{"timestamp":1742394300000,"open":36.588,"high":36.598,"low":36.588,"close":36.598,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":36.648,"high":36.648,"low":36.618,"close":36.618,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":36.648,"high":36.648,"low":36.648,"close":36.648,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":36.658,"high":36.658,"low":36.658,"close":36.658,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":36.638,"high":36.658,"low":36.638,"close":36.658,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":36.668,"high":36.668,"low":36.668,"close":36.668,"volume":0.014100000262260437},{"timestamp":1742394720000,"open":36.668,"high":36.678,"low":36.668,"close":36.678,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":36.678,"high":36.688,"low":36.658,"close":36.668,"volume":0.07919999957084656},{"timestamp":1742394840000,"open":36.668,"high":36.668,"low":36.658,"close":36.658,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":36.678,"high":36.678,"low":36.658,"close":36.658,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":36.658,"high":36.658,"low":36.658,"close":36.658,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":36.668,"high":36.668,"low":36.568,"close":36.588,"volume":0.07590000331401825},{"timestamp":1742395080000,"open":36.588,"high":36.588,"low":36.588,"close":36.588,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":36.568,"high":36.568,"low":36.568,"close":36.568,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":36.568,"high":36.618,"low":36.568,"close":36.618,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":36.618,"high":36.618,"low":36.588,"close":36.588,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":36.588,"high":36.598,"low":36.588,"close":36.588,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":36.598,"high":36.598,"low":36.588,"close":36.588,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":36.528,"high":36.528,"low":36.488,"close":36.488,"volume":0.10559999942779541},{"timestamp":1742395500000,"open":36.438,"high":36.468,"low":36.428,"close":36.468,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":36.468,"high":36.468,"low":36.468,"close":36.468,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":36.438,"high":36.438,"low":36.438,"close":36.438,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":36.468,"high":36.468,"low":36.458,"close":36.458,"volume":0.022199999541044235},{"timestamp":1742395740000,"open":36.438,"high":36.467,"low":36.438,"close":36.438,"volume":0.093299999833107},{"timestamp":1742395800000,"open":36.448,"high":36.478,"low":36.448,"close":36.478,"volume":0.06270000338554382},{"timestamp":1742395860000,"open":36.478,"high":36.478,"low":36.478,"close":36.478,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":36.488,"high":36.508,"low":36.468,"close":36.488,"volume":0.093299999833107},{"timestamp":1742395980000,"open":36.488,"high":36.498,"low":36.468,"close":36.488,"volume":0.07500000298023224},{"timestamp":1742396040000,"open":36.468,"high":36.478,"low":36.468,"close":36.478,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":36.488,"high":36.488,"low":36.478,"close":36.488,"volume":0.04050000011920929},{"timestamp":1742396160000,"open":36.478,"high":36.478,"low":36.468,"close":36.468,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":36.468,"high":36.468,"low":36.468,"close":36.468,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":36.478,"high":36.478,"low":36.478,"close":36.478,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":36.488,"high":36.498,"low":36.448,"close":36.458,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":36.488,"high":36.488,"low":36.458,"close":36.458,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":36.488,"high":36.488,"low":36.458,"close":36.488,"volume":0.07590000331401825},{"timestamp":1742396520000,"open":36.488,"high":36.488,"low":36.488,"close":36.488,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":36.488,"high":36.488,"low":36.488,"close":36.488,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":36.498,"high":36.508,"low":36.468,"close":36.468,"volume":0.08100000023841858},{"timestamp":1742396700000,"open":36.488,"high":36.498,"low":36.488,"close":36.498,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":36.498,"high":36.518,"low":36.498,"close":36.508,"volume":0.09239999949932098},{"timestamp":1742396880000,"open":36.518,"high":36.528,"low":36.508,"close":36.528,"volume":0.053700000047683716},{"timestamp":1742396940000,"open":36.528,"high":36.538,"low":36.528,"close":36.538,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":36.538,"high":36.538,"low":36.538,"close":36.538,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":36.538,"high":36.538,"low":36.528,"close":36.528,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":36.518,"high":36.518,"low":36.478,"close":36.478,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":36.478,"high":36.488,"low":36.478,"close":36.478,"volume":0.08009999990463257},{"timestamp":1742397240000,"open":36.498,"high":36.528,"low":36.498,"close":36.508,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":36.508,"high":36.528,"low":36.508,"close":36.528,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":36.528,"high":36.538,"low":36.508,"close":36.508,"volume":0.13199999928474426},{"timestamp":1742397420000,"open":36.498,"high":36.498,"low":36.458,"close":36.458,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":36.468,"high":36.468,"low":36.468,"close":36.468,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":36.468,"high":36.468,"low":36.468,"close":36.468,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":36.458,"high":36.458,"low":36.438,"close":36.438,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":36.458,"high":36.458,"low":36.428,"close":36.428,"volume":0.08820000290870667},{"timestamp":1742398080000,"open":36.418,"high":36.428,"low":36.418,"close":36.428,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":36.428,"high":36.458,"low":36.428,"close":36.448,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":36.448,"high":36.448,"low":36.448,"close":36.448,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":36.448,"high":36.478,"low":36.448,"close":36.478,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":36.498,"high":36.498,"low":36.458,"close":36.458,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":36.458,"high":36.478,"low":36.448,"close":36.468,"volume":0.15839999914169312},{"timestamp":1742398500000,"open":36.468,"high":36.468,"low":36.468,"close":36.468,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":36.468,"high":36.468,"low":36.468,"close":36.468,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":36.488,"high":36.528,"low":36.478,"close":36.518,"volume":0.09239999949932098},{"timestamp":1742398740000,"open":36.528,"high":36.528,"low":36.518,"close":36.518,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":36.528,"high":36.528,"low":36.488,"close":36.488,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":36.488,"high":36.508,"low":36.488,"close":36.508,"volume":0.093299999833107},{"timestamp":1742398920000,"open":36.498,"high":36.498,"low":36.498,"close":36.498,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":36.498,"high":36.498,"low":36.438,"close":36.458,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":36.468,"high":36.468,"low":36.458,"close":36.458,"volume":0.027300000190734863},{"timestamp":1742399280000,"open":36.478,"high":36.478,"low":36.468,"close":36.468,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":36.478,"high":36.508,"low":36.478,"close":36.488,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":36.528,"high":36.528,"low":36.508,"close":36.518,"volume":0.093299999833107},{"timestamp":1742399580000,"open":36.518,"high":36.518,"low":36.468,"close":36.488,"volume":0.10140000283718109},{"timestamp":1742399640000,"open":36.488,"high":36.498,"low":36.488,"close":36.488,"volume":0.06689999997615814},{"timestamp":1742399700000,"open":36.508,"high":36.508,"low":36.488,"close":36.488,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":36.498,"high":36.498,"low":36.498,"close":36.498,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":36.498,"high":36.498,"low":36.488,"close":36.488,"volume":0.03539999946951866},{"timestamp":1742400000000,"open":36.498,"high":36.528,"low":36.498,"close":36.528,"volume":0.09239999949932098},{"timestamp":1742400120000,"open":36.528,"high":36.528,"low":36.498,"close":36.518,"volume":0.07590000331401825},{"timestamp":1742400240000,"open":36.508,"high":36.528,"low":36.508,"close":36.518,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":36.518,"high":36.538,"low":36.518,"close":36.538,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":36.508,"high":36.568,"low":36.508,"close":36.568,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":36.548,"high":36.548,"low":36.548,"close":36.548,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":36.538,"high":36.548,"low":36.538,"close":36.548,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":36.548,"high":36.548,"low":36.538,"close":36.538,"volume":0.022199999541044235},{"timestamp":1742400660000,"open":36.548,"high":36.548,"low":36.548,"close":36.548,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":36.548,"high":36.548,"low":36.538,"close":36.538,"volume":0.03539999946951866},{"timestamp":1742400780000,"open":36.528,"high":36.528,"low":36.528,"close":36.528,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":36.528,"high":36.528,"low":36.518,"close":36.528,"volume":0.07500000298023224},{"timestamp":1742400900000,"open":36.528,"high":36.528,"low":36.508,"close":36.508,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":36.508,"high":36.508,"low":36.508,"close":36.508,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":36.508,"high":36.518,"low":36.508,"close":36.508,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":36.518,"high":36.518,"low":36.508,"close":36.508,"volume":0.027300000190734863},{"timestamp":1742401140000,"open":36.508,"high":36.518,"low":36.508,"close":36.518,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":36.508,"high":36.518,"low":36.508,"close":36.508,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":36.508,"high":36.548,"low":36.508,"close":36.548,"volume":0.13289999961853027},{"timestamp":1742401440000,"open":36.548,"high":36.548,"low":36.508,"close":36.528,"volume":0.07500000298023224},{"timestamp":1742401500000,"open":36.538,"high":36.538,"low":36.538,"close":36.538,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":36.538,"high":36.548,"low":36.538,"close":36.538,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":36.548,"high":36.548,"low":36.538,"close":36.538,"volume":0.04859999939799309},{"timestamp":1742401680000,"open":36.538,"high":36.558,"low":36.538,"close":36.558,"volume":0.09239999949932098},{"timestamp":1742401740000,"open":36.548,"high":36.588,"low":36.548,"close":36.578,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":36.588,"high":36.598,"low":36.538,"close":36.538,"volume":0.10559999942779541},{"timestamp":1742401860000,"open":36.548,"high":36.558,"low":36.548,"close":36.558,"volume":0.014100000262260437},{"timestamp":1742401920000,"open":36.558,"high":36.558,"low":36.548,"close":36.548,"volume":0.03539999946951866},{"timestamp":1742401980000,"open":36.548,"high":36.548,"low":36.538,"close":36.538,"volume":0.04859999939799309},{"timestamp":1742402040000,"open":36.548,"high":36.548,"low":36.538,"close":36.538,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":36.558,"high":36.568,"low":36.558,"close":36.568,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":36.558,"high":36.568,"low":36.518,"close":36.518,"volume":0.11879999935626984},{"timestamp":1742402220000,"open":36.528,"high":36.528,"low":36.508,"close":36.518,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":36.538,"high":36.588,"low":36.538,"close":36.588,"volume":0.04050000011920929},{"timestamp":1742402460000,"open":36.578,"high":36.618,"low":36.578,"close":36.618,"volume":0.11969999969005585},{"timestamp":1742402520000,"open":36.608,"high":36.618,"low":36.598,"close":36.598,"volume":0.04050000011920929},{"timestamp":1742402580000,"open":36.588,"high":36.588,"low":36.588,"close":36.588,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":36.588,"high":36.598,"low":36.588,"close":36.598,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":36.598,"high":36.598,"low":36.588,"close":36.588,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":36.598,"high":36.598,"low":36.588,"close":36.588,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":36.578,"high":36.598,"low":36.578,"close":36.598,"volume":0.06689999997615814},{"timestamp":1742403120000,"open":36.588,"high":36.618,"low":36.588,"close":36.618,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":36.618,"high":36.638,"low":36.618,"close":36.618,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":36.628,"high":36.648,"low":36.628,"close":36.638,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":36.648,"high":36.648,"low":36.638,"close":36.638,"volume":0.027300000190734863},{"timestamp":1742403360000,"open":36.638,"high":36.638,"low":36.618,"close":36.618,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":36.608,"high":36.628,"low":36.608,"close":36.628,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":36.628,"high":36.628,"low":36.608,"close":36.608,"volume":0.03539999946951866},{"timestamp":1742403540000,"open":36.618,"high":36.618,"low":36.618,"close":36.618,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":36.638,"high":36.648,"low":36.628,"close":36.648,"volume":0.07919999957084656},{"timestamp":1742403660000,"open":36.618,"high":36.628,"low":36.618,"close":36.618,"volume":0.0494999997317791},{"timestamp":1742403720000,"open":36.618,"high":36.618,"low":36.598,"close":36.598,"volume":0.04859999939799309},{"timestamp":1742403780000,"open":36.598,"high":36.598,"low":36.598,"close":36.598,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":36.608,"high":36.608,"low":36.608,"close":36.608,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":36.608,"high":36.608,"low":36.598,"close":36.598,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":36.598,"high":36.598,"low":36.578,"close":36.598,"volume":0.06689999997615814},{"timestamp":1742404020000,"open":36.598,"high":36.598,"low":36.598,"close":36.598,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":36.578,"high":36.588,"low":36.578,"close":36.588,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":36.598,"high":36.598,"low":36.598,"close":36.598,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":36.588,"high":36.588,"low":36.588,"close":36.588,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":36.578,"high":36.578,"low":36.488,"close":36.488,"volume":0.15929999947547913},{"timestamp":1742404380000,"open":36.488,"high":36.558,"low":36.488,"close":36.558,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":36.552,"high":36.552,"low":36.488,"close":36.548,"volume":0.03539999946951866},{"timestamp":1742404500000,"open":36.568,"high":36.568,"low":36.548,"close":36.558,"volume":0.04050000011920929},{"timestamp":1742404560000,"open":36.558,"high":36.558,"low":36.518,"close":36.538,"volume":0.13289999961853027},{"timestamp":1742404620000,"open":36.548,"high":36.558,"low":36.548,"close":36.558,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":36.558,"high":36.558,"low":36.558,"close":36.558,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":36.558,"high":36.578,"low":36.558,"close":36.568,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":36.558,"high":36.558,"low":36.538,"close":36.538,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":36.548,"high":36.548,"low":36.548,"close":36.548,"volume":0.014100000262260437},{"timestamp":1742404920000,"open":36.548,"high":36.568,"low":36.548,"close":36.568,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":36.568,"high":36.568,"low":36.558,"close":36.568,"volume":0.04050000011920929},{"timestamp":1742405040000,"open":36.578,"high":36.578,"low":36.578,"close":36.578,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":36.618,"high":36.648,"low":36.618,"close":36.648,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":36.638,"high":36.638,"low":36.618,"close":36.628,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":36.638,"high":36.648,"low":36.628,"close":36.628,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":36.628,"high":36.658,"low":36.628,"close":36.658,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":36.658,"high":36.658,"low":36.648,"close":36.648,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":36.658,"high":36.718,"low":36.658,"close":36.718,"volume":0.09239999949932098},{"timestamp":1742405460000,"open":36.728,"high":36.758,"low":36.728,"close":36.738,"volume":0.10649999976158142},{"timestamp":1742405520000,"open":36.728,"high":36.748,"low":36.718,"close":36.748,"volume":0.1023000031709671},{"timestamp":1742405580000,"open":36.748,"high":36.748,"low":36.708,"close":36.708,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":36.708,"high":36.718,"low":36.708,"close":36.718,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":36.728,"high":36.748,"low":36.728,"close":36.748,"volume":0.038100000470876694},{"timestamp":1742405760000,"open":36.718,"high":36.728,"low":36.718,"close":36.728,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":36.748,"high":36.758,"low":36.738,"close":36.758,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":36.768,"high":36.778,"low":36.758,"close":36.778,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":36.788,"high":36.788,"low":36.788,"close":36.788,"volume":0.0008999999845400453},{"timestamp":1742406060000,"open":36.808,"high":36.808,"low":36.778,"close":36.778,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":36.778,"high":36.778,"low":36.778,"close":36.778,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":36.778,"high":36.778,"low":36.778,"close":36.778,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":36.778,"high":36.778,"low":36.708,"close":36.708,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":36.708,"high":36.718,"low":36.708,"close":36.718,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":36.708,"high":36.708,"low":36.708,"close":36.708,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":36.698,"high":36.718,"low":36.698,"close":36.708,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":36.718,"high":36.728,"low":36.718,"close":36.718,"volume":0.028200000524520874},{"timestamp":1742406660000,"open":36.708,"high":36.728,"low":36.708,"close":36.718,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":36.728,"high":36.748,"low":36.728,"close":36.728,"volume":0.053700000047683716},{"timestamp":1742406780000,"open":36.728,"high":36.728,"low":36.728,"close":36.728,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":36.728,"high":36.738,"low":36.728,"close":36.738,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":36.748,"high":36.748,"low":36.738,"close":36.738,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":36.738,"high":36.738,"low":36.738,"close":36.738,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":36.738,"high":36.758,"low":36.738,"close":36.758,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":36.758,"high":36.758,"low":36.738,"close":36.738,"volume":0.061799999326467514},{"timestamp":1742407200000,"open":36.738,"high":36.818,"low":36.658,"close":36.818,"volume":0.26100000739097595},{"timestamp":1742407260000,"open":36.848,"high":36.848,"low":36.808,"close":36.818,"volume":0.08100000023841858},{"timestamp":1742407380000,"open":36.818,"high":36.818,"low":36.698,"close":36.788,"volume":0.14669999480247498},{"timestamp":1742407500000,"open":36.798,"high":36.808,"low":36.798,"close":36.808,"volume":0.026399999856948853},{"timestamp":1742407560000,"open":36.828,"high":36.848,"low":36.828,"close":36.848,"volume":0.0414000004529953},{"timestamp":1742407620000,"open":36.838,"high":36.848,"low":36.838,"close":36.848,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":36.838,"high":36.838,"low":36.838,"close":36.838,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":36.838,"high":36.838,"low":36.818,"close":36.818,"volume":0.061799999326467514},{"timestamp":1742407800000,"open":36.858,"high":36.858,"low":36.858,"close":36.858,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":36.858,"high":36.868,"low":36.848,"close":36.868,"volume":0.093299999833107},{"timestamp":1742407920000,"open":36.868,"high":36.868,"low":36.818,"close":36.818,"volume":0.1103999987244606},{"timestamp":1742407980000,"open":36.828,"high":36.838,"low":36.788,"close":36.798,"volume":0.11219999939203262},{"timestamp":1742408100000,"open":36.798,"high":36.828,"low":36.778,"close":36.818,"volume":0.07680000364780426},{"timestamp":1742408160000,"open":36.828,"high":36.838,"low":36.828,"close":36.838,"volume":0.014999999664723873},{"timestamp":1742408220000,"open":36.828,"high":36.828,"low":36.778,"close":36.778,"volume":0.12359999865293503},{"timestamp":1742408400000,"open":36.778,"high":36.778,"low":36.748,"close":36.748,"volume":0.08399999886751175},{"timestamp":1742408460000,"open":36.748,"high":36.748,"low":36.748,"close":36.748,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":36.788,"high":36.788,"low":36.788,"close":36.788,"volume":0.0008999999845400453},{"timestamp":1742408580000,"open":36.798,"high":36.798,"low":36.758,"close":36.778,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":36.748,"high":36.748,"low":36.708,"close":36.708,"volume":0.10559999942779541},{"timestamp":1742408820000,"open":36.748,"high":36.768,"low":36.738,"close":36.768,"volume":0.05460000038146973},{"timestamp":1742408880000,"open":36.748,"high":36.748,"low":36.678,"close":36.678,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":36.698,"high":36.698,"low":36.698,"close":36.698,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":36.718,"high":36.758,"low":36.718,"close":36.738,"volume":0.06870000064373016},{"timestamp":1742409060000,"open":36.758,"high":36.788,"low":36.758,"close":36.788,"volume":0.08100000023841858},{"timestamp":1742409120000,"open":36.798,"high":36.798,"low":36.788,"close":36.788,"volume":0.014100000262260437},{"timestamp":1742409180000,"open":36.788,"high":36.788,"low":36.718,"close":36.718,"volume":0.12780000269412994},{"timestamp":1742409240000,"open":36.718,"high":36.758,"low":36.718,"close":36.748,"volume":0.08100000023841858},{"timestamp":1742409300000,"open":36.768,"high":36.768,"low":36.758,"close":36.758,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":36.768,"high":36.788,"low":36.758,"close":36.788,"volume":0.028200000524520874},{"timestamp":1742409480000,"open":36.788,"high":36.788,"low":36.758,"close":36.758,"volume":0.03539999946951866},{"timestamp":1742409660000,"open":36.778,"high":36.798,"low":36.778,"close":36.788,"volume":0.04230000078678131},{"timestamp":1742409720000,"open":36.848,"high":36.848,"low":36.828,"close":36.838,"volume":0.06599999964237213},{"timestamp":1742409780000,"open":36.848,"high":36.848,"low":36.848,"close":36.848,"volume":0.0008999999845400453},{"timestamp":1742409840000,"open":36.848,"high":36.898,"low":36.848,"close":36.898,"volume":0.06870000064373016},{"timestamp":1742409900000,"open":36.898,"high":36.898,"low":36.888,"close":36.898,"volume":0.07590000331401825},{"timestamp":1742409960000,"open":36.868,"high":36.878,"low":36.838,"close":36.858,"volume":0.06780000030994415},{"timestamp":1742410020000,"open":36.858,"high":36.898,"low":36.848,"close":36.898,"volume":0.061799999326467514},{"timestamp":1742410080000,"open":36.898,"high":36.898,"low":36.888,"close":36.888,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":36.908,"high":36.918,"low":36.898,"close":36.908,"volume":0.1023000031709671},{"timestamp":1742410200000,"open":36.908,"high":36.908,"low":36.908,"close":36.908,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":36.918,"high":36.928,"low":36.918,"close":36.928,"volume":0.0414000004529953},{"timestamp":1742410320000,"open":36.938,"high":36.988,"low":36.938,"close":36.988,"volume":0.14790000021457672},{"timestamp":1742410380000,"open":36.978,"high":36.988,"low":36.978,"close":36.978,"volume":0.06599999964237213},{"timestamp":1742410440000,"open":36.998,"high":37.038,"low":36.988,"close":37.038,"volume":0.09510000050067902},{"timestamp":1742410500000,"open":37.028,"high":37.078,"low":37.008,"close":37.078,"volume":0.22200000286102295},{"timestamp":1742410560000,"open":37.078,"high":37.078,"low":37.058,"close":37.068,"volume":0.1469999998807907},{"timestamp":1742410620000,"open":37.078,"high":37.078,"low":37.058,"close":37.078,"volume":0.14880000054836273},{"timestamp":1742410680000,"open":37.078,"high":37.078,"low":37.048,"close":37.048,"volume":0.11879999935626984},{"timestamp":1742410740000,"open":37.048,"high":37.048,"low":37.028,"close":37.038,"volume":0.03629999980330467},{"timestamp":1742410800000,"open":37.058,"high":37.078,"low":37.058,"close":37.078,"volume":0.08190000057220459},{"timestamp":1742410860000,"open":37.088,"high":37.088,"low":37.048,"close":37.048,"volume":0.17219999432563782},{"timestamp":1742410920000,"open":37.048,"high":37.058,"low":37.048,"close":37.058,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":37.058,"high":37.058,"low":37.048,"close":37.058,"volume":0.093299999833107},{"timestamp":1742411040000,"open":37.088,"high":37.088,"low":37.078,"close":37.078,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":37.098,"high":37.128,"low":37.088,"close":37.108,"volume":0.07680000364780426},{"timestamp":1742411160000,"open":37.108,"high":37.108,"low":37.088,"close":37.088,"volume":0.04859999939799309},{"timestamp":1742411220000,"open":37.078,"high":37.108,"low":37.058,"close":37.108,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":37.108,"high":37.128,"low":37.108,"close":37.118,"volume":0.16019999980926514},{"timestamp":1742411340000,"open":37.118,"high":37.118,"low":37.078,"close":37.088,"volume":0.07500000298023224},{"timestamp":1742411400000,"open":37.088,"high":37.088,"low":37.088,"close":37.088,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":37.078,"high":37.078,"low":37.058,"close":37.068,"volume":0.23430000245571136},{"timestamp":1742411520000,"open":37.068,"high":37.068,"low":37.028,"close":37.048,"volume":0.22589999437332153},{"timestamp":1742411580000,"open":37.028,"high":37.028,"low":37.008,"close":37.008,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":37.038,"high":37.098,"low":37.028,"close":37.078,"volume":0.21389999985694885},{"timestamp":1742411700000,"open":37.078,"high":37.078,"low":37.028,"close":37.028,"volume":0.08820000290870667},{"timestamp":1742411760000,"open":37.028,"high":37.038,"low":37.028,"close":37.028,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":37.038,"high":37.038,"low":37.038,"close":37.038,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":37.038,"high":37.058,"low":37.018,"close":37.018,"volume":0.20550000667572021},{"timestamp":1742411940000,"open":37.028,"high":37.028,"low":36.978,"close":36.998,"volume":0.18150000274181366},{"timestamp":1742412000000,"open":36.998,"high":36.998,"low":36.958,"close":36.968,"volume":0.20880000293254852},{"timestamp":1742412060000,"open":36.968,"high":36.988,"low":36.968,"close":36.988,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":36.988,"high":36.988,"low":36.958,"close":36.968,"volume":0.053700000047683716},{"timestamp":1742412180000,"open":36.968,"high":36.988,"low":36.948,"close":36.988,"volume":0.12449999898672104},{"timestamp":1742412240000,"open":36.988,"high":36.988,"low":36.938,"close":36.978,"volume":0.12150000035762787},{"timestamp":1742412300000,"open":36.978,"high":36.978,"low":36.958,"close":36.958,"volume":0.12780000269412994},{"timestamp":1742412360000,"open":36.948,"high":36.948,"low":36.918,"close":36.928,"volume":0.1451999992132187},{"timestamp":1742412420000,"open":36.928,"high":36.938,"low":36.928,"close":36.928,"volume":0.07919999957084656},{"timestamp":1742412480000,"open":36.928,"high":36.988,"low":36.908,"close":36.948,"volume":0.30300000309944153},{"timestamp":1742412540000,"open":36.958,"high":36.978,"low":36.948,"close":36.978,"volume":0.027300000190734863},{"timestamp":1742412600000,"open":36.978,"high":36.998,"low":36.968,"close":36.978,"volume":0.12960000336170197},{"timestamp":1742412660000,"open":36.978,"high":36.998,"low":36.978,"close":36.978,"volume":0.12449999898672104},{"timestamp":1742412720000,"open":36.988,"high":37.008,"low":36.988,"close":36.998,"volume":0.1460999995470047},{"timestamp":1742412780000,"open":37.018,"high":37.018,"low":37.008,"close":37.008,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":37.018,"high":37.018,"low":36.998,"close":37.008,"volume":0.11640000343322754},{"timestamp":1742412900000,"open":36.998,"high":37.028,"low":36.998,"close":37.008,"volume":0.13770000636577606},{"timestamp":1742412960000,"open":37.008,"high":37.058,"low":37.008,"close":37.058,"volume":0.10830000042915344},{"timestamp":1742413020000,"open":37.028,"high":37.068,"low":37.028,"close":37.058,"volume":0.21330000460147858},{"timestamp":1742413080000,"open":37.068,"high":37.088,"low":37.048,"close":37.088,"volume":0.16920000314712524},{"timestamp":1742413140000,"open":37.088,"high":37.088,"low":37.018,"close":37.018,"volume":0.19439999759197235},{"timestamp":1742413200000,"open":37.038,"high":37.058,"low":37.018,"close":37.048,"volume":0.12060000002384186},{"timestamp":1742413260000,"open":37.048,"high":37.078,"low":37.048,"close":37.078,"volume":0.22709999978542328},{"timestamp":1742413320000,"open":37.068,"high":37.128,"low":37.068,"close":37.098,"volume":0.5817000269889832},{"timestamp":1742413380000,"open":37.098,"high":37.158,"low":37.098,"close":37.158,"volume":0.12240000069141388},{"timestamp":1742413440000,"open":37.158,"high":37.178,"low":37.138,"close":37.138,"volume":0.2451000064611435},{"timestamp":1742413500000,"open":37.148,"high":37.158,"low":37.148,"close":37.148,"volume":0.10740000009536743},{"timestamp":1742413560000,"open":37.168,"high":37.178,"low":37.158,"close":37.158,"volume":0.23669999837875366},{"timestamp":1742413620000,"open":37.138,"high":37.158,"low":37.138,"close":37.158,"volume":0.14100000262260437},{"timestamp":1742413680000,"open":37.148,"high":37.148,"low":37.118,"close":37.118,"volume":0.20280000567436218},{"timestamp":1742413740000,"open":37.128,"high":37.128,"low":37.118,"close":37.128,"volume":0.028200000524520874},{"timestamp":1742413800000,"open":37.178,"high":37.228,"low":37.168,"close":37.218,"volume":0.266400009393692},{"timestamp":1742413860000,"open":37.208,"high":37.208,"low":37.148,"close":37.178,"volume":0.24420000612735748},{"timestamp":1742413920000,"open":37.178,"high":37.198,"low":37.078,"close":37.098,"volume":0.3068999946117401},{"timestamp":1742413980000,"open":37.078,"high":37.138,"low":37.078,"close":37.118,"volume":0.19020000100135803},{"timestamp":1742414040000,"open":37.118,"high":37.118,"low":37.028,"close":37.048,"volume":0.43709999322891235},{"timestamp":1742414100000,"open":37.048,"high":37.058,"low":37.018,"close":37.048,"volume":0.2946000099182129},{"timestamp":1742414160000,"open":37.048,"high":37.068,"low":37.028,"close":37.048,"volume":0.18330000340938568},{"timestamp":1742414220000,"open":37.048,"high":37.068,"low":37.028,"close":37.038,"volume":0.20880000293254852},{"timestamp":1742414280000,"open":37.038,"high":37.068,"low":37.018,"close":37.058,"volume":0.24210000038146973},{"timestamp":1742414340000,"open":37.058,"high":37.058,"low":37.028,"close":37.048,"volume":0.2802000045776367}]