[{"timestamp":1742391000000,"open":38.717,"high":38.717,"low":38.636,"close":38.636,"volume":5.434800148010254},{"timestamp":1742391060000,"open":38.637,"high":38.637,"low":38.567,"close":38.567,"volume":4.773600101470947},{"timestamp":1742391120000,"open":38.566,"high":38.567,"low":38.546,"close":38.557,"volume":3.0899999141693115},{"timestamp":1742391180000,"open":38.546,"high":38.546,"low":38.486,"close":38.486,"volume":7.170899868011475},{"timestamp":1742391240000,"open":38.487,"high":38.497,"low":38.456,"close":38.456,"volume":6.030900001525879},{"timestamp":1742391300000,"open":38.457,"high":38.486,"low":38.446,"close":38.456,"volume":2.759999990463257},{"timestamp":1742391360000,"open":38.447,"high":38.517,"low":38.416,"close":38.427,"volume":6.18720006942749},{"timestamp":1742391420000,"open":38.427,"high":38.447,"low":38.356,"close":38.386,"volume":7.206299781799316},{"timestamp":1742391480000,"open":38.377,"high":38.407,"low":38.366,"close":38.376,"volume":6.936299800872803},{"timestamp":1742391540000,"open":38.377,"high":38.377,"low":38.327,"close":38.327,"volume":7.2617998123168945},{"timestamp":1742391600000,"open":38.327,"high":38.396,"low":38.326,"close":38.396,"volume":3.691800117492676},{"timestamp":1742391660000,"open":38.396,"high":38.397,"low":38.356,"close":38.366,"volume":3.2435998916625977},{"timestamp":1742391720000,"open":38.366,"high":38.397,"low":38.356,"close":38.397,"volume":4.444499969482422},{"timestamp":1742391780000,"open":38.387,"high":38.397,"low":38.346,"close":38.357,"volume":3.7827000617980957},{"timestamp":1742391840000,"open":38.347,"high":38.356,"low":38.316,"close":38.336,"volume":4.381800174713135},{"timestamp":1742391900000,"open":38.337,"high":38.337,"low":38.276,"close":38.277,"volume":3.7535998821258545},{"timestamp":1742391960000,"open":38.286,"high":38.317,"low":38.256,"close":38.266,"volume":6.609899997711182},{"timestamp":1742392020000,"open":38.267,"high":38.277,"low":38.226,"close":38.267,"volume":4.1153998374938965},{"timestamp":1742392080000,"open":38.277,"high":38.316,"low":38.276,"close":38.307,"volume":2.285399913787842},{"timestamp":1742392140000,"open":38.317,"high":38.327,"low":38.287,"close":38.326,"volume":2.6726999282836914},{"timestamp":1742392200000,"open":38.336,"high":38.347,"low":38.326,"close":38.336,"volume":3.33270001411438},{"timestamp":1742392260000,"open":38.347,"high":38.347,"low":38.316,"close":38.316,"volume":1.3200000524520874},{"timestamp":1742392320000,"open":38.307,"high":38.307,"low":38.286,"close":38.287,"volume":1.080899953842163},{"timestamp":1742392380000,"open":38.277,"high":38.287,"low":38.276,"close":38.286,"volume":1.2899999618530273},{"timestamp":1742392440000,"open":38.287,"high":38.287,"low":38.246,"close":38.247,"volume":2.311800003051758},{"timestamp":1742392500000,"open":38.256,"high":38.256,"low":38.216,"close":38.247,"volume":1.5026999711990356},{"timestamp":1742392560000,"open":38.257,"high":38.327,"low":38.257,"close":38.327,"volume":2.2827000617980957},{"timestamp":1742392620000,"open":38.327,"high":38.327,"low":38.306,"close":38.327,"volume":1.8909000158309937},{"timestamp":1742392680000,"open":38.336,"high":38.387,"low":38.336,"close":38.376,"volume":3.6008999347686768},{"timestamp":1742392740000,"open":38.367,"high":38.367,"low":38.327,"close":38.346,"volume":2.5799999237060547},{"timestamp":1742392800000,"open":38.346,"high":38.386,"low":38.346,"close":38.376,"volume":3.153599977493286},{"timestamp":1742392860000,"open":38.387,"high":38.407,"low":38.376,"close":38.377,"volume":3.244499921798706},{"timestamp":1742392920000,"open":38.367,"high":38.397,"low":38.357,"close":38.376,"volume":2.371799945831299},{"timestamp":1742392980000,"open":38.387,"high":38.427,"low":38.387,"close":38.416,"volume":2.163599967956543},{"timestamp":1742393040000,"open":38.427,"high":38.437,"low":38.406,"close":38.417,"volume":1.4427000284194946},{"timestamp":1742393100000,"open":38.406,"high":38.427,"low":38.397,"close":38.426,"volume":0.8427000045776367},{"timestamp":1742393160000,"open":38.417,"high":38.427,"low":38.396,"close":38.407,"volume":1.1708999872207642},{"timestamp":1742393220000,"open":38.417,"high":38.427,"low":38.406,"close":38.416,"volume":2.4017999172210693},{"timestamp":1742393280000,"open":38.407,"high":38.407,"low":38.386,"close":38.397,"volume":1.2000000476837158},{"timestamp":1742393340000,"open":38.407,"high":38.407,"low":38.386,"close":38.396,"volume":0.9599999785423279},{"timestamp":1742393400000,"open":38.407,"high":38.407,"low":38.366,"close":38.366,"volume":1.1409000158309937},{"timestamp":1742393460000,"open":38.367,"high":38.377,"low":38.347,"close":38.376,"volume":1.4127000570297241},{"timestamp":1742393520000,"open":38.386,"high":38.387,"low":38.366,"close":38.367,"volume":1.801800012588501},{"timestamp":1742393580000,"open":38.377,"high":38.377,"low":38.366,"close":38.366,"volume":0.23999999463558197},{"timestamp":1742393640000,"open":38.377,"high":38.397,"low":38.366,"close":38.387,"volume":1.6827000379562378},{"timestamp":1742393700000,"open":38.386,"high":38.387,"low":38.376,"close":38.387,"volume":0.8409000039100647},{"timestamp":1742393760000,"open":38.376,"high":38.377,"low":38.367,"close":38.376,"volume":0.8100000023841858},{"timestamp":1742393820000,"open":38.366,"high":38.387,"low":38.357,"close":38.367,"volume":1.2000000476837158},{"timestamp":1742393880000,"open":38.377,"high":38.386,"low":38.366,"close":38.386,"volume":1.559999942779541},{"timestamp":1742393940000,"open":38.376,"high":38.406,"low":38.376,"close":38.406,"volume":1.2027000188827515},{"timestamp":1742394000000,"open":38.416,"high":38.416,"low":38.396,"close":38.397,"volume":1.1699999570846558},{"timestamp":1742394060000,"open":38.386,"high":38.396,"low":38.367,"close":38.396,"volume":1.4118000268936157},{"timestamp":1742394120000,"open":38.407,"high":38.407,"low":38.386,"close":38.396,"volume":1.3217999935150146},{"timestamp":1742394180000,"open":38.406,"high":38.407,"low":38.396,"close":38.407,"volume":0.8409000039100647},{"timestamp":1742394240000,"open":38.417,"high":38.417,"low":38.406,"close":38.406,"volume":1.4108999967575073},{"timestamp":1742394300000,"open":38.417,"high":38.417,"low":38.386,"close":38.396,"volume":1.0800000429153442},{"timestamp":1742394360000,"open":38.396,"high":38.417,"low":38.387,"close":38.397,"volume":1.409999966621399},{"timestamp":1742394420000,"open":38.407,"high":38.407,"low":38.396,"close":38.406,"volume":0.7817999720573425},{"timestamp":1742394480000,"open":38.397,"high":38.407,"low":38.396,"close":38.407,"volume":1.2008999586105347},{"timestamp":1742394540000,"open":38.397,"high":38.397,"low":38.376,"close":38.376,"volume":0.9009000062942505},{"timestamp":1742394600000,"open":38.367,"high":38.397,"low":38.357,"close":38.397,"volume":1.4427000284194946},{"timestamp":1742394660000,"open":38.407,"high":38.436,"low":38.407,"close":38.436,"volume":0.7218000292778015},{"timestamp":1742394720000,"open":38.447,"high":38.456,"low":38.437,"close":38.456,"volume":1.0499999523162842},{"timestamp":1742394780000,"open":38.447,"high":38.457,"low":38.436,"close":38.436,"volume":0.6000000238418579},{"timestamp":1742394840000,"open":38.447,"high":38.447,"low":38.416,"close":38.426,"volume":1.2300000190734863},{"timestamp":1742394900000,"open":38.416,"high":38.416,"low":38.416,"close":38.416,"volume":0.11999999731779099},{"timestamp":1742394960000,"open":38.427,"high":38.437,"low":38.417,"close":38.437,"volume":0.48089998960494995},{"timestamp":1742395020000,"open":38.426,"high":38.447,"low":38.426,"close":38.447,"volume":1.0817999839782715},{"timestamp":1742395080000,"open":38.437,"high":38.447,"low":38.426,"close":38.426,"volume":1.4108999967575073},{"timestamp":1742395140000,"open":38.427,"high":38.457,"low":38.427,"close":38.457,"volume":0.9609000086784363},{"timestamp":1742395200000,"open":38.457,"high":38.457,"low":38.446,"close":38.457,"volume":0.8108999729156494},{"timestamp":1742395260000,"open":38.457,"high":38.457,"low":38.426,"close":38.426,"volume":0.5699999928474426},{"timestamp":1742395320000,"open":38.416,"high":38.437,"low":38.416,"close":38.437,"volume":0.36000001430511475},{"timestamp":1742395380000,"open":38.447,"high":38.447,"low":38.436,"close":38.437,"volume":0.36000001430511475},{"timestamp":1742395440000,"open":38.437,"high":38.437,"low":38.416,"close":38.416,"volume":1.1708999872207642},{"timestamp":1742395500000,"open":38.427,"high":38.427,"low":38.396,"close":38.397,"volume":2.130000114440918},{"timestamp":1742395560000,"open":38.407,"high":38.407,"low":38.396,"close":38.407,"volume":0.48089998960494995},{"timestamp":1742395620000,"open":38.417,"high":38.417,"low":38.386,"close":38.387,"volume":1.9218000173568726},{"timestamp":1742395680000,"open":38.377,"high":38.387,"low":38.366,"close":38.376,"volume":0.6008999943733215},{"timestamp":1742395740000,"open":38.376,"high":38.376,"low":38.336,"close":38.336,"volume":1.1699999570846558},{"timestamp":1742395800000,"open":38.326,"high":38.327,"low":38.306,"close":38.317,"volume":1.6526999473571777},{"timestamp":1742395860000,"open":38.306,"high":38.327,"low":38.306,"close":38.326,"volume":1.5608999729156494},{"timestamp":1742395920000,"open":38.316,"high":38.317,"low":38.306,"close":38.316,"volume":1.6509000062942505},{"timestamp":1742395980000,"open":38.317,"high":38.347,"low":38.316,"close":38.347,"volume":0.7218000292778015},{"timestamp":1742396040000,"open":38.337,"high":38.346,"low":38.327,"close":38.327,"volume":0.9609000086784363},{"timestamp":1742396100000,"open":38.317,"high":38.337,"low":38.306,"close":38.307,"volume":1.2000000476837158},{"timestamp":1742396160000,"open":38.297,"high":38.317,"low":38.297,"close":38.316,"volume":1.6835999488830566},{"timestamp":1742396220000,"open":38.317,"high":38.326,"low":38.307,"close":38.307,"volume":0.45089998841285706},{"timestamp":1742396280000,"open":38.317,"high":38.317,"low":38.276,"close":38.286,"volume":1.7999999523162842},{"timestamp":1742396340000,"open":38.276,"high":38.277,"low":38.256,"close":38.266,"volume":1.3208999633789062},{"timestamp":1742396400000,"open":38.267,"high":38.286,"low":38.256,"close":38.277,"volume":1.0499999523162842},{"timestamp":1742396460000,"open":38.287,"high":38.317,"low":38.276,"close":38.316,"volume":0.7218000292778015},{"timestamp":1742396520000,"open":38.317,"high":38.317,"low":38.307,"close":38.316,"volume":0.570900022983551},{"timestamp":1742396580000,"open":38.316,"high":38.316,"low":38.306,"close":38.306,"volume":0.20999999344348907},{"timestamp":1742396640000,"open":38.296,"high":38.297,"low":38.277,"close":38.287,"volume":0.930899977684021},{"timestamp":1742396700000,"open":38.276,"high":38.287,"low":38.276,"close":38.287,"volume":0.23999999463558197},{"timestamp":1742396760000,"open":38.297,"high":38.297,"low":38.286,"close":38.296,"volume":0.9609000086784363},{"timestamp":1742396820000,"open":38.307,"high":38.336,"low":38.307,"close":38.336,"volume":0.48179998993873596},{"timestamp":1742396880000,"open":38.327,"high":38.336,"low":38.317,"close":38.336,"volume":0.8108999729156494},{"timestamp":1742396940000,"open":38.347,"high":38.347,"low":38.337,"close":38.337,"volume":0.36000001430511475},{"timestamp":1742397000000,"open":38.346,"high":38.346,"low":38.336,"close":38.346,"volume":0.6000000238418579},{"timestamp":1742397060000,"open":38.346,"high":38.347,"low":38.337,"close":38.337,"volume":0.44999998807907104},{"timestamp":1742397120000,"open":38.336,"high":38.347,"low":38.336,"close":38.337,"volume":0.7208999991416931},{"timestamp":1742397240000,"open":38.327,"high":38.337,"low":38.327,"close":38.327,"volume":0.8399999737739563},{"timestamp":1742397300000,"open":38.336,"high":38.346,"low":38.327,"close":38.336,"volume":1.080899953842163},{"timestamp":1742397360000,"open":38.326,"high":38.336,"low":38.316,"close":38.327,"volume":1.080899953842163},{"timestamp":1742397420000,"open":38.317,"high":38.317,"low":38.296,"close":38.306,"volume":1.2000000476837158},{"timestamp":1742397480000,"open":38.297,"high":38.306,"low":38.296,"close":38.296,"volume":0.9599999785423279},{"timestamp":1742397540000,"open":38.306,"high":38.306,"low":38.277,"close":38.286,"volume":0.6000000238418579},{"timestamp":1742397600000,"open":38.277,"high":38.297,"low":38.277,"close":38.296,"volume":0.6008999943733215},{"timestamp":1742397660000,"open":38.297,"high":38.316,"low":38.296,"close":38.316,"volume":0.6000000238418579},{"timestamp":1742397720000,"open":38.327,"high":38.327,"low":38.317,"close":38.326,"volume":0.36000001430511475},{"timestamp":1742397780000,"open":38.336,"high":38.346,"low":38.336,"close":38.346,"volume":0.24089999496936798},{"timestamp":1742397840000,"open":38.337,"high":38.337,"low":38.337,"close":38.337,"volume":0.23999999463558197},{"timestamp":1742397960000,"open":38.347,"high":38.357,"low":38.346,"close":38.346,"volume":0.47999998927116394},{"timestamp":1742398020000,"open":38.356,"high":38.357,"low":38.346,"close":38.357,"volume":0.7799999713897705},{"timestamp":1742398080000,"open":38.356,"high":38.356,"low":38.347,"close":38.347,"volume":0.20999999344348907},{"timestamp":1742398140000,"open":38.337,"high":38.337,"low":38.337,"close":38.337,"volume":0.11999999731779099},{"timestamp":1742398200000,"open":38.327,"high":38.337,"low":38.327,"close":38.337,"volume":0.24089999496936798},{"timestamp":1742398260000,"open":38.347,"high":38.357,"low":38.346,"close":38.357,"volume":0.36090001463890076},{"timestamp":1742398380000,"open":38.366,"high":38.366,"low":38.356,"close":38.356,"volume":0.36090001463890076},{"timestamp":1742398500000,"open":38.347,"high":38.347,"low":38.347,"close":38.347,"volume":0.11999999731779099},{"timestamp":1742398560000,"open":38.356,"high":38.366,"low":38.356,"close":38.366,"volume":0.48089998960494995},{"timestamp":1742398620000,"open":38.377,"high":38.387,"low":38.377,"close":38.387,"volume":0.120899997651577},{"timestamp":1742398680000,"open":38.397,"high":38.406,"low":38.386,"close":38.396,"volume":1.0817999839782715},{"timestamp":1742398740000,"open":38.387,"high":38.387,"low":38.376,"close":38.376,"volume":0.23999999463558197},{"timestamp":1742398800000,"open":38.367,"high":38.367,"low":38.356,"close":38.357,"volume":0.7200000286102295},{"timestamp":1742398860000,"open":38.366,"high":38.366,"low":38.356,"close":38.366,"volume":0.47999998927116394},{"timestamp":1742398920000,"open":38.376,"high":38.387,"low":38.376,"close":38.387,"volume":0.23999999463558197},{"timestamp":1742398980000,"open":38.387,"high":38.396,"low":38.387,"close":38.396,"volume":0.23999999463558197},{"timestamp":1742399040000,"open":38.386,"high":38.406,"low":38.386,"close":38.396,"volume":0.8399999737739563},{"timestamp":1742399100000,"open":38.407,"high":38.407,"low":38.407,"close":38.407,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":38.417,"high":38.417,"low":38.416,"close":38.416,"volume":0.120899997651577},{"timestamp":1742399220000,"open":38.426,"high":38.426,"low":38.416,"close":38.416,"volume":0.36090001463890076},{"timestamp":1742399280000,"open":38.406,"high":38.436,"low":38.406,"close":38.426,"volume":0.6909000277519226},{"timestamp":1742399340000,"open":38.427,"high":38.437,"low":38.427,"close":38.436,"volume":0.47999998927116394},{"timestamp":1742399400000,"open":38.446,"high":38.446,"low":38.436,"close":38.436,"volume":0.24089999496936798},{"timestamp":1742399460000,"open":38.426,"high":38.426,"low":38.426,"close":38.426,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":38.417,"high":38.427,"low":38.417,"close":38.427,"volume":0.570900022983551},{"timestamp":1742399580000,"open":38.437,"high":38.437,"low":38.426,"close":38.426,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":38.426,"high":38.426,"low":38.417,"close":38.417,"volume":0.20999999344348907},{"timestamp":1742399700000,"open":38.416,"high":38.416,"low":38.406,"close":38.407,"volume":0.6899999976158142},{"timestamp":1742399820000,"open":38.416,"high":38.416,"low":38.416,"close":38.416,"volume":0.120899997651577},{"timestamp":1742399880000,"open":38.417,"high":38.417,"low":38.406,"close":38.406,"volume":0.20999999344348907},{"timestamp":1742399940000,"open":38.417,"high":38.417,"low":38.417,"close":38.417,"volume":0.120899997651577},{"timestamp":1742400000000,"open":38.417,"high":38.417,"low":38.406,"close":38.406,"volume":0.33090001344680786},{"timestamp":1742400060000,"open":38.406,"high":38.406,"low":38.397,"close":38.397,"volume":0.20999999344348907},{"timestamp":1742400180000,"open":38.387,"high":38.397,"low":38.387,"close":38.397,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":38.397,"high":38.397,"low":38.386,"close":38.386,"volume":0.20999999344348907},{"timestamp":1742400300000,"open":38.387,"high":38.397,"low":38.387,"close":38.397,"volume":0.36000001430511475},{"timestamp":1742400360000,"open":38.406,"high":38.406,"low":38.406,"close":38.406,"volume":0.11999999731779099},{"timestamp":1742400420000,"open":38.407,"high":38.417,"low":38.406,"close":38.417,"volume":0.36090001463890076},{"timestamp":1742400480000,"open":38.416,"high":38.427,"low":38.407,"close":38.427,"volume":0.5699999928474426},{"timestamp":1742400540000,"open":38.417,"high":38.417,"low":38.406,"close":38.406,"volume":0.23999999463558197},{"timestamp":1742400600000,"open":38.407,"high":38.407,"low":38.397,"close":38.397,"volume":0.44999998807907104},{"timestamp":1742400660000,"open":38.407,"high":38.407,"low":38.407,"close":38.407,"volume":0.11999999731779099},{"timestamp":1742400720000,"open":38.416,"high":38.417,"low":38.406,"close":38.417,"volume":0.8399999737739563},{"timestamp":1742400780000,"open":38.407,"high":38.407,"low":38.397,"close":38.397,"volume":0.33000001311302185},{"timestamp":1742400840000,"open":38.396,"high":38.396,"low":38.386,"close":38.386,"volume":0.20999999344348907},{"timestamp":1742400900000,"open":38.397,"high":38.397,"low":38.387,"close":38.397,"volume":0.44999998807907104},{"timestamp":1742400960000,"open":38.406,"high":38.406,"low":38.397,"close":38.397,"volume":0.120899997651577},{"timestamp":1742401020000,"open":38.387,"high":38.397,"low":38.386,"close":38.386,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":38.396,"high":38.406,"low":38.396,"close":38.397,"volume":0.36000001430511475},{"timestamp":1742401140000,"open":38.407,"high":38.417,"low":38.396,"close":38.417,"volume":0.8100000023841858},{"timestamp":1742401200000,"open":38.406,"high":38.406,"low":38.397,"close":38.397,"volume":0.36000001430511475},{"timestamp":1742401260000,"open":38.386,"high":38.386,"low":38.386,"close":38.386,"volume":0.11999999731779099},{"timestamp":1742401320000,"open":38.387,"high":38.397,"low":38.386,"close":38.396,"volume":0.241799995303154},{"timestamp":1742401440000,"open":38.386,"high":38.387,"low":38.377,"close":38.377,"volume":0.7200000286102295},{"timestamp":1742401500000,"open":38.367,"high":38.367,"low":38.356,"close":38.356,"volume":0.23999999463558197},{"timestamp":1742401560000,"open":38.366,"high":38.366,"low":38.366,"close":38.366,"volume":0.11999999731779099},{"timestamp":1742401620000,"open":38.367,"high":38.377,"low":38.367,"close":38.377,"volume":0.47999998927116394},{"timestamp":1742401680000,"open":38.376,"high":38.386,"low":38.376,"close":38.386,"volume":0.36090001463890076},{"timestamp":1742401740000,"open":38.376,"high":38.387,"low":38.376,"close":38.386,"volume":0.36090001463890076},{"timestamp":1742401800000,"open":38.377,"high":38.377,"low":38.377,"close":38.377,"volume":0.11999999731779099},{"timestamp":1742401860000,"open":38.367,"high":38.367,"low":38.367,"close":38.367,"volume":0.23999999463558197},{"timestamp":1742401920000,"open":38.377,"high":38.377,"low":38.377,"close":38.377,"volume":0.11999999731779099},{"timestamp":1742401980000,"open":38.366,"high":38.366,"low":38.366,"close":38.366,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":38.376,"high":38.377,"low":38.366,"close":38.367,"volume":0.8417999744415283},{"timestamp":1742402100000,"open":38.377,"high":38.397,"low":38.377,"close":38.386,"volume":0.47999998927116394},{"timestamp":1742402160000,"open":38.376,"high":38.376,"low":38.376,"close":38.376,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":38.386,"high":38.386,"low":38.386,"close":38.386,"volume":0.11999999731779099},{"timestamp":1742402520000,"open":38.396,"high":38.407,"low":38.396,"close":38.406,"volume":0.9300000071525574},{"timestamp":1742402580000,"open":38.407,"high":38.416,"low":38.397,"close":38.406,"volume":0.5699999928474426},{"timestamp":1742402640000,"open":38.396,"high":38.396,"low":38.396,"close":38.396,"volume":0.23999999463558197},{"timestamp":1742402700000,"open":38.407,"high":38.417,"low":38.406,"close":38.407,"volume":0.48089998960494995},{"timestamp":1742402760000,"open":38.417,"high":38.417,"low":38.417,"close":38.417,"volume":0.11999999731779099},{"timestamp":1742402820000,"open":38.407,"high":38.407,"low":38.407,"close":38.407,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":38.406,"high":38.406,"low":38.406,"close":38.406,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":38.396,"high":38.396,"low":38.396,"close":38.396,"volume":0.11999999731779099},{"timestamp":1742403000000,"open":38.396,"high":38.396,"low":38.386,"close":38.386,"volume":0.20999999344348907},{"timestamp":1742403060000,"open":38.376,"high":38.376,"low":38.366,"close":38.366,"volume":0.23999999463558197},{"timestamp":1742403180000,"open":38.376,"high":38.376,"low":38.376,"close":38.376,"volume":0.120899997651577},{"timestamp":1742403300000,"open":38.366,"high":38.366,"low":38.357,"close":38.357,"volume":0.23999999463558197},{"timestamp":1742403420000,"open":38.357,"high":38.357,"low":38.347,"close":38.347,"volume":0.20999999344348907},{"timestamp":1742403660000,"open":38.357,"high":38.357,"low":38.357,"close":38.357,"volume":0.11999999731779099},{"timestamp":1742403720000,"open":38.357,"high":38.357,"low":38.347,"close":38.347,"volume":0.20999999344348907},{"timestamp":1742403780000,"open":38.336,"high":38.336,"low":38.336,"close":38.336,"volume":0.11999999731779099},{"timestamp":1742403900000,"open":38.336,"high":38.336,"low":38.326,"close":38.326,"volume":0.20999999344348907},{"timestamp":1742403960000,"open":38.316,"high":38.327,"low":38.316,"close":38.327,"volume":0.23999999463558197},{"timestamp":1742404020000,"open":38.316,"high":38.316,"low":38.316,"close":38.316,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":38.307,"high":38.307,"low":38.297,"close":38.297,"volume":0.23999999463558197},{"timestamp":1742404140000,"open":38.287,"high":38.306,"low":38.287,"close":38.306,"volume":0.36000001430511475},{"timestamp":1742404200000,"open":38.296,"high":38.297,"low":38.296,"close":38.297,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":38.307,"high":38.307,"low":38.307,"close":38.307,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":38.296,"high":38.307,"low":38.296,"close":38.297,"volume":0.36000001430511475},{"timestamp":1742404380000,"open":38.286,"high":38.286,"low":38.276,"close":38.277,"volume":0.36000001430511475},{"timestamp":1742404440000,"open":38.267,"high":38.267,"low":38.267,"close":38.267,"volume":0.11999999731779099},{"timestamp":1742404500000,"open":38.276,"high":38.276,"low":38.266,"close":38.266,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":38.276,"high":38.277,"low":38.266,"close":38.266,"volume":0.7208999991416931},{"timestamp":1742404680000,"open":38.256,"high":38.257,"low":38.247,"close":38.247,"volume":0.33000001311302185},{"timestamp":1742404800000,"open":38.237,"high":38.247,"low":38.236,"close":38.247,"volume":0.6026999950408936},{"timestamp":1742404860000,"open":38.236,"high":38.247,"low":38.236,"close":38.236,"volume":0.8108999729156494},{"timestamp":1742404920000,"open":38.237,"high":38.246,"low":38.237,"close":38.246,"volume":0.36090001463890076},{"timestamp":1742405040000,"open":38.257,"high":38.257,"low":38.246,"close":38.246,"volume":0.36000001430511475},{"timestamp":1742405160000,"open":38.247,"high":38.247,"low":38.237,"close":38.247,"volume":0.33000001311302185},{"timestamp":1742405220000,"open":38.257,"high":38.266,"low":38.257,"close":38.257,"volume":0.36090001463890076},{"timestamp":1742405340000,"open":38.246,"high":38.247,"low":38.246,"close":38.247,"volume":0.23999999463558197},{"timestamp":1742405460000,"open":38.256,"high":38.256,"low":38.256,"close":38.256,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":38.256,"high":38.256,"low":38.246,"close":38.247,"volume":0.44999998807907104},{"timestamp":1742405580000,"open":38.256,"high":38.267,"low":38.256,"close":38.256,"volume":0.45089998841285706},{"timestamp":1742405640000,"open":38.257,"high":38.286,"low":38.257,"close":38.286,"volume":0.47999998927116394},{"timestamp":1742405700000,"open":38.286,"high":38.297,"low":38.286,"close":38.287,"volume":0.7208999991416931},{"timestamp":1742405760000,"open":38.286,"high":38.296,"low":38.276,"close":38.276,"volume":1.0817999839782715},{"timestamp":1742405880000,"open":38.287,"high":38.287,"low":38.276,"close":38.277,"volume":0.6000000238418579},{"timestamp":1742405940000,"open":38.287,"high":38.287,"low":38.277,"close":38.277,"volume":0.24089999496936798},{"timestamp":1742406000000,"open":38.277,"high":38.277,"low":38.266,"close":38.277,"volume":0.570900022983551},{"timestamp":1742406120000,"open":38.266,"high":38.277,"low":38.266,"close":38.276,"volume":0.47999998927116394},{"timestamp":1742406240000,"open":38.266,"high":38.276,"low":38.266,"close":38.267,"volume":0.36000001430511475},{"timestamp":1742406300000,"open":38.267,"high":38.267,"low":38.267,"close":38.267,"volume":0.11999999731779099},{"timestamp":1742406360000,"open":38.276,"high":38.276,"low":38.256,"close":38.257,"volume":0.9300000071525574},{"timestamp":1742406480000,"open":38.266,"high":38.266,"low":38.266,"close":38.266,"volume":0.11999999731779099},{"timestamp":1742406540000,"open":38.267,"high":38.267,"low":38.256,"close":38.256,"volume":0.20999999344348907},{"timestamp":1742406600000,"open":38.267,"high":38.286,"low":38.266,"close":38.277,"volume":0.8409000039100647},{"timestamp":1742406660000,"open":38.266,"high":38.277,"low":38.266,"close":38.267,"volume":0.48089998960494995},{"timestamp":1742406840000,"open":38.277,"high":38.277,"low":38.277,"close":38.277,"volume":0.120899997651577},{"timestamp":1742406900000,"open":38.286,"high":38.286,"low":38.277,"close":38.277,"volume":0.24089999496936798},{"timestamp":1742407020000,"open":38.277,"high":38.287,"low":38.266,"close":38.277,"volume":1.1699999570846558},{"timestamp":1742407140000,"open":38.266,"high":38.267,"low":38.256,"close":38.267,"volume":1.1708999872207642},{"timestamp":1742407200000,"open":38.267,"high":38.337,"low":38.216,"close":38.317,"volume":9.385199546813965},{"timestamp":1742407260000,"open":38.327,"high":38.327,"low":38.306,"close":38.316,"volume":3.3336000442504883},{"timestamp":1742407320000,"open":38.306,"high":38.316,"low":38.296,"close":38.307,"volume":1.2000000476837158},{"timestamp":1742407380000,"open":38.316,"high":38.337,"low":38.307,"close":38.326,"volume":1.2036000490188599},{"timestamp":1742407440000,"open":38.316,"high":38.336,"low":38.316,"close":38.336,"volume":0.8417999744415283},{"timestamp":1742407500000,"open":38.327,"high":38.327,"low":38.276,"close":38.287,"volume":2.7927000522613525},{"timestamp":1742407560000,"open":38.297,"high":38.307,"low":38.286,"close":38.296,"volume":1.7436000108718872},{"timestamp":1742407620000,"open":38.296,"high":38.327,"low":38.296,"close":38.327,"volume":2.4953999519348145},{"timestamp":1742407680000,"open":38.337,"high":38.357,"low":38.336,"close":38.356,"volume":1.3253999948501587},{"timestamp":1742407740000,"open":38.346,"high":38.346,"low":38.346,"close":38.346,"volume":0.11999999731779099},{"timestamp":1742407800000,"open":38.346,"high":38.367,"low":38.346,"close":38.367,"volume":1.0827000141143799},{"timestamp":1742407860000,"open":38.366,"high":38.387,"low":38.366,"close":38.377,"volume":1.142699956893921},{"timestamp":1742407920000,"open":38.367,"high":38.397,"low":38.367,"close":38.397,"volume":0.9318000078201294},{"timestamp":1742407980000,"open":38.397,"high":38.407,"low":38.386,"close":38.387,"volume":1.6217999458312988},{"timestamp":1742408040000,"open":38.387,"high":38.407,"low":38.386,"close":38.396,"volume":1.2618000507354736},{"timestamp":1742408100000,"open":38.406,"high":38.417,"low":38.397,"close":38.407,"volume":1.4127000570297241},{"timestamp":1742408160000,"open":38.416,"high":38.437,"low":38.416,"close":38.417,"volume":1.2908999919891357},{"timestamp":1742408220000,"open":38.416,"high":38.417,"low":38.397,"close":38.397,"volume":0.8100000023841858},{"timestamp":1742408280000,"open":38.396,"high":38.407,"low":38.396,"close":38.396,"volume":0.47999998927116394},{"timestamp":1742408340000,"open":38.386,"high":38.397,"low":38.377,"close":38.377,"volume":0.6000000238418579},{"timestamp":1742408400000,"open":38.376,"high":38.376,"low":38.367,"close":38.367,"volume":0.20999999344348907},{"timestamp":1742408460000,"open":38.356,"high":38.367,"low":38.346,"close":38.346,"volume":0.7200000286102295},{"timestamp":1742408520000,"open":38.356,"high":38.366,"low":38.347,"close":38.366,"volume":0.48089998960494995},{"timestamp":1742408580000,"open":38.377,"high":38.377,"low":38.347,"close":38.366,"volume":1.2008999586105347},{"timestamp":1742408640000,"open":38.376,"high":38.376,"low":38.366,"close":38.366,"volume":0.33000001311302185},{"timestamp":1742408700000,"open":38.356,"high":38.366,"low":38.346,"close":38.346,"volume":0.930899977684021},{"timestamp":1742408760000,"open":38.346,"high":38.346,"low":38.337,"close":38.337,"volume":0.20999999344348907},{"timestamp":1742408820000,"open":38.336,"high":38.347,"low":38.326,"close":38.326,"volume":0.36090001463890076},{"timestamp":1742408880000,"open":38.316,"high":38.327,"low":38.307,"close":38.307,"volume":0.6008999943733215},{"timestamp":1742408940000,"open":38.297,"high":38.297,"low":38.297,"close":38.297,"volume":0.23999999463558197},{"timestamp":1742409000000,"open":38.306,"high":38.346,"low":38.306,"close":38.337,"volume":1.443600058555603},{"timestamp":1742409060000,"open":38.347,"high":38.357,"low":38.337,"close":38.346,"volume":1.1718000173568726},{"timestamp":1742409120000,"open":38.346,"high":38.366,"low":38.346,"close":38.366,"volume":0.8417999744415283},{"timestamp":1742409180000,"open":38.377,"high":38.377,"low":38.336,"close":38.336,"volume":1.5318000316619873},{"timestamp":1742409240000,"open":38.336,"high":38.347,"low":38.316,"close":38.347,"volume":0.9318000078201294},{"timestamp":1742409300000,"open":38.356,"high":38.357,"low":38.337,"close":38.347,"volume":0.5418000221252441},{"timestamp":1742409360000,"open":38.356,"high":38.367,"low":38.356,"close":38.366,"volume":0.570900022983551},{"timestamp":1742409420000,"open":38.377,"high":38.377,"low":38.367,"close":38.367,"volume":0.6917999982833862},{"timestamp":1742409480000,"open":38.366,"high":38.367,"low":38.346,"close":38.346,"volume":1.051800012588501},{"timestamp":1742409540000,"open":38.346,"high":38.357,"low":38.346,"close":38.356,"volume":1.051800012588501},{"timestamp":1742409600000,"open":38.357,"high":38.357,"low":38.336,"close":38.336,"volume":0.45089998841285706},{"timestamp":1742409660000,"open":38.346,"high":38.357,"low":38.316,"close":38.346,"volume":2.3417999744415283},{"timestamp":1742409720000,"open":38.356,"high":38.377,"low":38.356,"close":38.376,"volume":0.7226999998092651},{"timestamp":1742409780000,"open":38.387,"high":38.387,"low":38.376,"close":38.387,"volume":1.080899953842163},{"timestamp":1742409840000,"open":38.396,"high":38.407,"low":38.387,"close":38.407,"volume":0.7235999703407288},{"timestamp":1742409900000,"open":38.396,"high":38.397,"low":38.376,"close":38.376,"volume":0.930899977684021},{"timestamp":1742409960000,"open":38.366,"high":38.367,"low":38.346,"close":38.356,"volume":1.9809000492095947},{"timestamp":1742410020000,"open":38.366,"high":38.367,"low":38.346,"close":38.356,"volume":1.353600025177002},{"timestamp":1742410080000,"open":38.346,"high":38.346,"low":38.346,"close":38.346,"volume":0.11999999731779099},{"timestamp":1742410140000,"open":38.356,"high":38.357,"low":38.336,"close":38.337,"volume":0.570900022983551},{"timestamp":1742410200000,"open":38.347,"high":38.377,"low":38.346,"close":38.366,"volume":1.3236000537872314},{"timestamp":1742410260000,"open":38.376,"high":38.377,"low":38.357,"close":38.377,"volume":0.7208999991416931},{"timestamp":1742410320000,"open":38.377,"high":38.387,"low":38.377,"close":38.387,"volume":0.120899997651577},{"timestamp":1742410380000,"open":38.386,"high":38.407,"low":38.386,"close":38.407,"volume":1.0817999839782715},{"timestamp":1742410440000,"open":38.396,"high":38.396,"low":38.396,"close":38.396,"volume":0.11999999731779099},{"timestamp":1742410500000,"open":38.407,"high":38.407,"low":38.396,"close":38.407,"volume":0.8118000030517578},{"timestamp":1742410560000,"open":38.417,"high":38.417,"low":38.406,"close":38.416,"volume":0.44999998807907104},{"timestamp":1742410620000,"open":38.427,"high":38.437,"low":38.426,"close":38.426,"volume":0.6008999943733215},{"timestamp":1742410680000,"open":38.427,"high":38.427,"low":38.407,"close":38.407,"volume":1.0800000429153442},{"timestamp":1742410740000,"open":38.416,"high":38.417,"low":38.406,"close":38.416,"volume":0.48089998960494995},{"timestamp":1742410800000,"open":38.417,"high":38.417,"low":38.416,"close":38.417,"volume":1.6799999475479126},{"timestamp":1742410860000,"open":38.406,"high":38.406,"low":38.396,"close":38.396,"volume":0.36000001430511475},{"timestamp":1742410920000,"open":38.407,"high":38.407,"low":38.386,"close":38.386,"volume":0.45089998841285706},{"timestamp":1742410980000,"open":38.396,"high":38.397,"low":38.387,"close":38.396,"volume":0.7827000021934509},{"timestamp":1742411040000,"open":38.407,"high":38.417,"low":38.397,"close":38.416,"volume":1.1435999870300293},{"timestamp":1742411100000,"open":38.417,"high":38.426,"low":38.406,"close":38.417,"volume":0.6608999967575073},{"timestamp":1742411160000,"open":38.407,"high":38.407,"low":38.407,"close":38.407,"volume":0.11999999731779099},{"timestamp":1742411220000,"open":38.406,"high":38.426,"low":38.406,"close":38.417,"volume":0.9336000084877014},{"timestamp":1742411280000,"open":38.427,"high":38.436,"low":38.426,"close":38.436,"volume":0.8409000039100647},{"timestamp":1742411340000,"open":38.436,"high":38.437,"low":38.426,"close":38.437,"volume":0.570900022983551},{"timestamp":1742411400000,"open":38.436,"high":38.447,"low":38.426,"close":38.447,"volume":0.45179998874664307},{"timestamp":1742411460000,"open":38.446,"high":38.446,"low":38.416,"close":38.416,"volume":0.5400000214576721},{"timestamp":1742411520000,"open":38.417,"high":38.417,"low":38.386,"close":38.406,"volume":0.7799999713897705},{"timestamp":1742411580000,"open":38.396,"high":38.397,"low":38.387,"close":38.396,"volume":0.47999998927116394},{"timestamp":1742411640000,"open":38.396,"high":38.407,"low":38.386,"close":38.406,"volume":0.45179998874664307},{"timestamp":1742411700000,"open":38.416,"high":38.416,"low":38.407,"close":38.407,"volume":0.5699999928474426},{"timestamp":1742411760000,"open":38.416,"high":38.417,"low":38.406,"close":38.417,"volume":0.6917999982833862},{"timestamp":1742411820000,"open":38.407,"high":38.417,"low":38.396,"close":38.397,"volume":1.0817999839782715},{"timestamp":1742411880000,"open":38.406,"high":38.406,"low":38.386,"close":38.386,"volume":0.45089998841285706},{"timestamp":1742411940000,"open":38.377,"high":38.387,"low":38.377,"close":38.387,"volume":0.23999999463558197},{"timestamp":1742412000000,"open":38.377,"high":38.387,"low":38.367,"close":38.367,"volume":0.8108999729156494},{"timestamp":1742412060000,"open":38.367,"high":38.367,"low":38.346,"close":38.367,"volume":0.6600000262260437},{"timestamp":1742412120000,"open":38.357,"high":38.357,"low":38.357,"close":38.357,"volume":0.11999999731779099},{"timestamp":1742412180000,"open":38.356,"high":38.366,"low":38.346,"close":38.366,"volume":0.45179998874664307},{"timestamp":1742412240000,"open":38.366,"high":38.387,"low":38.366,"close":38.387,"volume":0.6008999943733215},{"timestamp":1742412300000,"open":38.397,"high":38.397,"low":38.366,"close":38.377,"volume":0.7817999720573425},{"timestamp":1742412360000,"open":38.366,"high":38.377,"low":38.356,"close":38.357,"volume":1.3217999935150146},{"timestamp":1742412420000,"open":38.357,"high":38.357,"low":38.337,"close":38.347,"volume":0.8718000054359436},{"timestamp":1742412480000,"open":38.357,"high":38.357,"low":38.337,"close":38.337,"volume":0.6909000277519226},{"timestamp":1742412540000,"open":38.337,"high":38.337,"low":38.317,"close":38.327,"volume":1.2609000205993652},{"timestamp":1742412600000,"open":38.326,"high":38.337,"low":38.316,"close":38.336,"volume":1.4127000570297241},{"timestamp":1742412660000,"open":38.347,"high":38.347,"low":38.326,"close":38.326,"volume":0.6909000277519226},{"timestamp":1742412720000,"open":38.336,"high":38.346,"low":38.336,"close":38.346,"volume":0.48179998993873596},{"timestamp":1742412780000,"open":38.357,"high":38.357,"low":38.356,"close":38.356,"volume":0.120899997651577},{"timestamp":1742412840000,"open":38.357,"high":38.357,"low":38.337,"close":38.337,"volume":0.41999998688697815},{"timestamp":1742412900000,"open":38.327,"high":38.337,"low":38.326,"close":38.327,"volume":1.2036000490188599},{"timestamp":1742412960000,"open":38.336,"high":38.346,"low":38.336,"close":38.336,"volume":0.6917999982833862},{"timestamp":1742413020000,"open":38.347,"high":38.357,"low":38.346,"close":38.346,"volume":0.6909000277519226},{"timestamp":1742413080000,"open":38.357,"high":38.357,"low":38.356,"close":38.356,"volume":0.120899997651577},{"timestamp":1742413140000,"open":38.357,"high":38.357,"low":38.347,"close":38.347,"volume":0.20999999344348907},{"timestamp":1742413200000,"open":38.347,"high":38.357,"low":38.336,"close":38.357,"volume":0.45179998874664307},{"timestamp":1742413260000,"open":38.366,"high":38.386,"low":38.366,"close":38.386,"volume":0.6927000284194946},{"timestamp":1742413320000,"open":38.386,"high":38.386,"low":38.367,"close":38.367,"volume":0.41999998688697815},{"timestamp":1742413440000,"open":38.376,"high":38.376,"low":38.376,"close":38.376,"volume":0.11999999731779099},{"timestamp":1742413500000,"open":38.387,"high":38.387,"low":38.387,"close":38.387,"volume":0.11999999731779099},{"timestamp":1742413560000,"open":38.397,"high":38.397,"low":38.387,"close":38.387,"volume":0.23999999463558197},{"timestamp":1742413620000,"open":38.387,"high":38.387,"low":38.376,"close":38.376,"volume":0.20999999344348907},{"timestamp":1742413680000,"open":38.367,"high":38.377,"low":38.367,"close":38.377,"volume":0.120899997651577},{"timestamp":1742413800000,"open":38.377,"high":38.377,"low":38.356,"close":38.357,"volume":0.7809000015258789},{"timestamp":1742413860000,"open":38.366,"high":38.367,"low":38.366,"close":38.367,"volume":0.120899997651577},{"timestamp":1742414040000,"open":38.366,"high":38.377,"low":38.366,"close":38.376,"volume":0.36090001463890076},{"timestamp":1742414100000,"open":38.367,"high":38.367,"low":38.357,"close":38.357,"volume":0.44999998807907104},{"timestamp":1742414160000,"open":38.356,"high":38.356,"low":38.346,"close":38.356,"volume":0.33000001311302185},{"timestamp":1742414220000,"open":38.356,"high":38.356,"low":38.346,"close":38.356,"volume":0.33090001344680786},{"timestamp":1742414280000,"open":38.346,"high":38.346,"low":38.336,"close":38.336,"volume":0.23999999463558197},{"timestamp":1742414340000,"open":38.336,"high":38.336,"low":38.317,"close":38.326,"volume":1.0499999523162842}]