[{"timestamp":1742391000000,"open":36.245,"high":36.635,"low":36.245,"close":36.635,"volume":0.04050000011920929},{"timestamp":1742391060000,"open":36.685,"high":36.685,"low":36.685,"close":36.685,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":36.405,"high":36.505,"low":36.405,"close":36.505,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":36.505,"high":36.555,"low":36.505,"close":36.555,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":36.555,"high":36.555,"low":36.505,"close":36.505,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":36.505,"high":36.515,"low":36.505,"close":36.515,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":36.515,"high":36.515,"low":36.515,"close":36.515,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":36.515,"high":36.515,"low":36.505,"close":36.505,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":36.565,"high":36.565,"low":36.565,"close":36.565,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":36.565,"high":36.565,"low":36.565,"close":36.565,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":36.565,"high":36.565,"low":36.515,"close":36.515,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":36.515,"high":36.515,"low":36.515,"close":36.515,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":36.595,"high":36.625,"low":36.525,"close":36.625,"volume":0.053700000047683716},{"timestamp":1742391900000,"open":36.625,"high":36.695,"low":36.625,"close":36.645,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":36.645,"high":36.795,"low":36.645,"close":36.795,"volume":0.07919999957084656},{"timestamp":1742392020000,"open":36.795,"high":36.855,"low":36.775,"close":36.855,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":36.855,"high":36.885,"low":36.855,"close":36.855,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":36.855,"high":36.895,"low":36.855,"close":36.895,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":36.895,"high":36.895,"low":36.875,"close":36.875,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":36.875,"high":36.875,"low":36.855,"close":36.875,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":36.875,"high":36.875,"low":36.805,"close":36.805,"volume":0.04859999939799309},{"timestamp":1742392380000,"open":36.805,"high":36.825,"low":36.805,"close":36.825,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":36.835,"high":36.835,"low":36.835,"close":36.835,"volume":0.0008999999845400453},{"timestamp":1742392500000,"open":36.835,"high":36.835,"low":36.835,"close":36.835,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":36.825,"high":36.835,"low":36.825,"close":36.835,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":36.785,"high":36.785,"low":36.675,"close":36.675,"volume":0.04859999939799309},{"timestamp":1742392860000,"open":36.645,"high":36.775,"low":36.625,"close":36.775,"volume":0.093299999833107},{"timestamp":1742392920000,"open":36.775,"high":36.915,"low":36.775,"close":36.915,"volume":0.053700000047683716},{"timestamp":1742392980000,"open":36.915,"high":36.915,"low":36.815,"close":36.845,"volume":0.08820000290870667},{"timestamp":1742393100000,"open":36.845,"high":36.845,"low":36.755,"close":36.775,"volume":0.04859999939799309},{"timestamp":1742393160000,"open":36.755,"high":36.755,"low":36.755,"close":36.755,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":36.775,"high":36.775,"low":36.775,"close":36.775,"volume":0.0008999999845400453},{"timestamp":1742393460000,"open":36.775,"high":36.785,"low":36.755,"close":36.785,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":36.755,"high":36.755,"low":36.725,"close":36.725,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":36.725,"high":36.725,"low":36.725,"close":36.725,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":36.725,"high":36.775,"low":36.725,"close":36.755,"volume":0.10140000283718109},{"timestamp":1742393880000,"open":36.765,"high":36.765,"low":36.735,"close":36.735,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":36.765,"high":36.765,"low":36.765,"close":36.765,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":36.775,"high":36.785,"low":36.775,"close":36.785,"volume":0.0017999999690800905},{"timestamp":1742394060000,"open":36.795,"high":36.795,"low":36.785,"close":36.795,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":36.795,"high":36.805,"low":36.765,"close":36.805,"volume":0.11879999935626984},{"timestamp":1742394180000,"open":36.815,"high":36.825,"low":36.815,"close":36.815,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":36.815,"high":36.855,"low":36.815,"close":36.855,"volume":0.1023000031709671},{"timestamp":1742394300000,"open":36.855,"high":36.855,"low":36.715,"close":36.715,"volume":0.07590000331401825},{"timestamp":1742394360000,"open":36.805,"high":36.805,"low":36.805,"close":36.805,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":36.805,"high":36.815,"low":36.715,"close":36.715,"volume":0.11550000309944153},{"timestamp":1742394480000,"open":36.715,"high":36.775,"low":36.715,"close":36.725,"volume":0.08009999990463257},{"timestamp":1742394540000,"open":36.725,"high":36.755,"low":36.725,"close":36.755,"volume":0.10559999942779541},{"timestamp":1742394600000,"open":36.755,"high":36.805,"low":36.755,"close":36.805,"volume":0.1460999995470047},{"timestamp":1742394660000,"open":36.805,"high":36.845,"low":36.795,"close":36.845,"volume":0.10830000042915344},{"timestamp":1742394720000,"open":36.855,"high":36.875,"low":36.855,"close":36.875,"volume":0.094200000166893},{"timestamp":1742394780000,"open":36.875,"high":36.875,"low":36.805,"close":36.805,"volume":0.13770000636577606},{"timestamp":1742394840000,"open":36.795,"high":36.795,"low":36.785,"close":36.785,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":36.785,"high":36.795,"low":36.785,"close":36.795,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":36.795,"high":36.795,"low":36.705,"close":36.775,"volume":0.23759999871253967},{"timestamp":1742395020000,"open":36.795,"high":36.805,"low":36.775,"close":36.805,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":36.805,"high":36.805,"low":36.705,"close":36.765,"volume":0.0494999997317791},{"timestamp":1742395140000,"open":36.765,"high":36.765,"low":36.765,"close":36.765,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":36.775,"high":36.775,"low":36.775,"close":36.775,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":36.705,"high":36.755,"low":36.705,"close":36.755,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":36.755,"high":36.755,"low":36.705,"close":36.725,"volume":0.07500000298023224},{"timestamp":1742395380000,"open":36.745,"high":36.745,"low":36.745,"close":36.745,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":36.705,"high":36.715,"low":36.635,"close":36.635,"volume":0.07500000298023224},{"timestamp":1742395560000,"open":36.635,"high":36.715,"low":36.635,"close":36.715,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":36.745,"high":36.755,"low":36.745,"close":36.745,"volume":0.0414000004529953},{"timestamp":1742395740000,"open":36.715,"high":36.715,"low":36.715,"close":36.715,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":36.735,"high":36.735,"low":36.735,"close":36.735,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":36.725,"high":36.725,"low":36.695,"close":36.695,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":36.695,"high":36.695,"low":36.665,"close":36.695,"volume":0.13199999928474426},{"timestamp":1742395980000,"open":36.715,"high":36.745,"low":36.665,"close":36.705,"volume":0.14190000295639038},{"timestamp":1742396040000,"open":36.715,"high":36.715,"low":36.705,"close":36.715,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":36.725,"high":36.725,"low":36.705,"close":36.705,"volume":0.0494999997317791},{"timestamp":1742396160000,"open":36.705,"high":36.715,"low":36.705,"close":36.715,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":36.725,"high":36.745,"low":36.725,"close":36.745,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":36.745,"high":36.745,"low":36.735,"close":36.735,"volume":0.03539999946951866},{"timestamp":1742396400000,"open":36.735,"high":36.775,"low":36.655,"close":36.655,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":36.745,"high":36.745,"low":36.745,"close":36.745,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":36.755,"high":36.765,"low":36.745,"close":36.765,"volume":0.04050000011920929},{"timestamp":1742396580000,"open":36.765,"high":36.765,"low":36.755,"close":36.755,"volume":0.022199999541044235},{"timestamp":1742396640000,"open":36.755,"high":36.755,"low":36.745,"close":36.745,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":36.735,"high":36.735,"low":36.725,"close":36.725,"volume":0.03539999946951866},{"timestamp":1742396760000,"open":36.725,"high":36.735,"low":36.725,"close":36.735,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":36.755,"high":36.755,"low":36.755,"close":36.755,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":36.735,"high":36.735,"low":36.685,"close":36.685,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":36.695,"high":36.735,"low":36.695,"close":36.735,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":36.725,"high":36.725,"low":36.725,"close":36.725,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":36.735,"high":36.735,"low":36.735,"close":36.735,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":36.745,"high":36.775,"low":36.745,"close":36.775,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":36.765,"high":36.765,"low":36.765,"close":36.765,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":36.775,"high":36.775,"low":36.775,"close":36.775,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":36.785,"high":36.815,"low":36.785,"close":36.815,"volume":0.027300000190734863},{"timestamp":1742397420000,"open":36.805,"high":36.805,"low":36.775,"close":36.775,"volume":0.04859999939799309},{"timestamp":1742397480000,"open":36.775,"high":36.775,"low":36.755,"close":36.755,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":36.765,"high":36.765,"low":36.765,"close":36.765,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":36.775,"high":36.785,"low":36.775,"close":36.785,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":36.795,"high":36.805,"low":36.795,"close":36.805,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":36.815,"high":36.815,"low":36.805,"close":36.805,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":36.815,"high":36.825,"low":36.785,"close":36.785,"volume":0.07919999957084656},{"timestamp":1742397840000,"open":36.785,"high":36.785,"low":36.765,"close":36.765,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":36.745,"high":36.745,"low":36.735,"close":36.735,"volume":0.061799999326467514},{"timestamp":1742397960000,"open":36.725,"high":36.745,"low":36.725,"close":36.745,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":36.775,"high":36.785,"low":36.765,"close":36.785,"volume":0.04050000011920929},{"timestamp":1742398140000,"open":36.795,"high":36.795,"low":36.795,"close":36.795,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":36.795,"high":36.815,"low":36.795,"close":36.795,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":36.795,"high":36.795,"low":36.715,"close":36.755,"volume":0.061799999326467514},{"timestamp":1742398320000,"open":36.775,"high":36.795,"low":36.775,"close":36.785,"volume":0.10559999942779541},{"timestamp":1742398380000,"open":36.785,"high":36.805,"low":36.705,"close":36.705,"volume":0.07500000298023224},{"timestamp":1742398440000,"open":36.745,"high":36.745,"low":36.745,"close":36.745,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":36.765,"high":36.765,"low":36.745,"close":36.745,"volume":0.03539999946951866},{"timestamp":1742398560000,"open":36.755,"high":36.775,"low":36.755,"close":36.775,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":36.745,"high":36.765,"low":36.745,"close":36.765,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":36.755,"high":36.755,"low":36.755,"close":36.755,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":36.755,"high":36.765,"low":36.755,"close":36.765,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":36.775,"high":36.795,"low":36.765,"close":36.795,"volume":0.06689999997615814},{"timestamp":1742398920000,"open":36.805,"high":36.815,"low":36.805,"close":36.815,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":36.805,"high":36.805,"low":36.795,"close":36.795,"volume":0.07500000298023224},{"timestamp":1742399100000,"open":36.795,"high":36.815,"low":36.795,"close":36.815,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":36.825,"high":36.825,"low":36.795,"close":36.795,"volume":0.053700000047683716},{"timestamp":1742399220000,"open":36.805,"high":36.805,"low":36.795,"close":36.795,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":36.795,"high":36.825,"low":36.795,"close":36.815,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":36.825,"high":36.835,"low":36.815,"close":36.815,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":36.835,"high":36.865,"low":36.815,"close":36.865,"volume":0.12060000002384186},{"timestamp":1742399460000,"open":36.835,"high":36.855,"low":36.835,"close":36.845,"volume":0.12359999865293503},{"timestamp":1742399520000,"open":36.835,"high":36.865,"low":36.835,"close":36.835,"volume":0.05130000039935112},{"timestamp":1742399580000,"open":36.865,"high":36.865,"low":36.865,"close":36.865,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":36.865,"high":36.865,"low":36.865,"close":36.865,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":36.865,"high":36.865,"low":36.835,"close":36.835,"volume":0.061799999326467514},{"timestamp":1742399760000,"open":36.825,"high":36.825,"low":36.735,"close":36.815,"volume":0.0494999997317791},{"timestamp":1742399820000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":36.795,"high":36.795,"low":36.795,"close":36.795,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":36.805,"high":36.805,"low":36.805,"close":36.805,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":36.825,"high":36.835,"low":36.825,"close":36.825,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":36.815,"high":36.855,"low":36.815,"close":36.835,"volume":0.06689999997615814},{"timestamp":1742400180000,"open":36.865,"high":36.865,"low":36.865,"close":36.865,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":36.875,"high":36.875,"low":36.875,"close":36.875,"volume":0.0008999999845400453},{"timestamp":1742400360000,"open":36.875,"high":36.875,"low":36.865,"close":36.865,"volume":0.022199999541044235},{"timestamp":1742400420000,"open":36.865,"high":36.865,"low":36.865,"close":36.865,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":36.875,"high":36.895,"low":36.865,"close":36.875,"volume":0.09000000357627869},{"timestamp":1742400540000,"open":36.875,"high":36.875,"low":36.865,"close":36.865,"volume":0.03539999946951866},{"timestamp":1742400660000,"open":36.865,"high":36.865,"low":36.865,"close":36.865,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":36.865,"high":36.865,"low":36.835,"close":36.835,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":36.755,"high":36.795,"low":36.705,"close":36.795,"volume":0.08009999990463257},{"timestamp":1742400900000,"open":36.785,"high":36.805,"low":36.785,"close":36.805,"volume":0.06689999997615814},{"timestamp":1742400960000,"open":36.795,"high":36.795,"low":36.785,"close":36.785,"volume":0.06689999997615814},{"timestamp":1742401020000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":36.785,"high":36.785,"low":36.765,"close":36.775,"volume":0.08009999990463257},{"timestamp":1742401200000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.014100000262260437},{"timestamp":1742401260000,"open":36.805,"high":36.805,"low":36.775,"close":36.785,"volume":0.093299999833107},{"timestamp":1742401320000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":36.805,"high":36.815,"low":36.805,"close":36.815,"volume":0.028200000524520874},{"timestamp":1742401440000,"open":36.805,"high":36.805,"low":36.785,"close":36.785,"volume":0.1103999987244606},{"timestamp":1742401500000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":36.795,"high":36.795,"low":36.795,"close":36.795,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":36.805,"high":36.805,"low":36.785,"close":36.785,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":36.785,"high":36.785,"low":36.715,"close":36.715,"volume":0.12780000269412994},{"timestamp":1742402040000,"open":36.745,"high":36.745,"low":36.745,"close":36.745,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":36.755,"high":36.765,"low":36.755,"close":36.765,"volume":0.014999999664723873},{"timestamp":1742402160000,"open":36.765,"high":36.765,"low":36.755,"close":36.755,"volume":0.18060000240802765},{"timestamp":1742402220000,"open":36.755,"high":36.785,"low":36.755,"close":36.785,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":36.795,"high":36.825,"low":36.795,"close":36.805,"volume":0.06689999997615814},{"timestamp":1742402340000,"open":36.805,"high":36.865,"low":36.805,"close":36.855,"volume":0.093299999833107},{"timestamp":1742402400000,"open":36.855,"high":36.855,"low":36.815,"close":36.815,"volume":0.07919999957084656},{"timestamp":1742402460000,"open":36.845,"high":36.845,"low":36.825,"close":36.825,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":36.835,"high":36.835,"low":36.825,"close":36.825,"volume":0.014100000262260437},{"timestamp":1742402640000,"open":36.825,"high":36.835,"low":36.825,"close":36.835,"volume":0.10649999976158142},{"timestamp":1742402700000,"open":36.835,"high":36.835,"low":36.835,"close":36.835,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":36.835,"high":36.835,"low":36.835,"close":36.835,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":36.825,"high":36.825,"low":36.825,"close":36.825,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":36.815,"high":36.825,"low":36.815,"close":36.825,"volume":0.093299999833107},{"timestamp":1742403000000,"open":36.825,"high":36.835,"low":36.825,"close":36.835,"volume":0.014100000262260437},{"timestamp":1742403060000,"open":36.835,"high":36.835,"low":36.825,"close":36.825,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":36.815,"high":36.825,"low":36.815,"close":36.825,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":36.825,"high":36.855,"low":36.815,"close":36.855,"volume":0.03720000013709068},{"timestamp":1742403300000,"open":36.855,"high":36.855,"low":36.835,"close":36.845,"volume":0.08820000290870667},{"timestamp":1742403360000,"open":36.835,"high":36.845,"low":36.805,"close":36.805,"volume":0.09000000357627869},{"timestamp":1742403420000,"open":36.735,"high":36.805,"low":36.735,"close":36.795,"volume":0.10649999976158142},{"timestamp":1742403480000,"open":36.805,"high":36.805,"low":36.805,"close":36.805,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":36.805,"high":36.805,"low":36.805,"close":36.805,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":36.815,"high":36.835,"low":36.815,"close":36.825,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":36.835,"high":36.835,"low":36.825,"close":36.825,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":36.825,"high":36.825,"low":36.725,"close":36.725,"volume":0.061799999326467514},{"timestamp":1742403780000,"open":36.775,"high":36.775,"low":36.775,"close":36.775,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":36.785,"high":36.815,"low":36.785,"close":36.805,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":36.825,"high":36.825,"low":36.795,"close":36.805,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":36.805,"high":36.815,"low":36.725,"close":36.815,"volume":0.12870000302791595},{"timestamp":1742404020000,"open":36.725,"high":36.725,"low":36.725,"close":36.725,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":36.725,"high":36.765,"low":36.725,"close":36.725,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":36.725,"high":36.735,"low":36.715,"close":36.715,"volume":0.11460000276565552},{"timestamp":1742404440000,"open":36.715,"high":36.725,"low":36.715,"close":36.715,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":36.725,"high":36.745,"low":36.725,"close":36.735,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":36.725,"high":36.735,"low":36.725,"close":36.735,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":36.755,"high":36.755,"low":36.715,"close":36.755,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":36.715,"high":36.715,"low":36.715,"close":36.715,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":36.715,"high":36.735,"low":36.715,"close":36.735,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":36.745,"high":36.745,"low":36.745,"close":36.745,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":36.765,"high":36.775,"low":36.765,"close":36.775,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":36.785,"high":36.785,"low":36.785,"close":36.785,"volume":0.08009999990463257},{"timestamp":1742404980000,"open":36.785,"high":36.795,"low":36.785,"close":36.795,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":36.775,"high":36.785,"low":36.775,"close":36.785,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":36.795,"high":36.795,"low":36.765,"close":36.765,"volume":0.12780000269412994},{"timestamp":1742405160000,"open":36.765,"high":36.765,"low":36.685,"close":36.765,"volume":0.16019999980926514},{"timestamp":1742405220000,"open":36.775,"high":36.775,"low":36.775,"close":36.775,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":36.775,"high":36.775,"low":36.755,"close":36.755,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":36.755,"high":36.755,"low":36.705,"close":36.705,"volume":0.07500000298023224},{"timestamp":1742405400000,"open":36.725,"high":36.725,"low":36.725,"close":36.725,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":36.735,"high":36.735,"low":36.735,"close":36.735,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":36.725,"high":36.745,"low":36.705,"close":36.745,"volume":0.08009999990463257},{"timestamp":1742405580000,"open":36.755,"high":36.765,"low":36.745,"close":36.755,"volume":0.05460000038146973},{"timestamp":1742405640000,"open":36.755,"high":36.755,"low":36.755,"close":36.755,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":36.765,"high":36.775,"low":36.765,"close":36.775,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":36.785,"high":36.805,"low":36.785,"close":36.805,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":36.805,"high":36.825,"low":36.805,"close":36.815,"volume":0.06780000030994415},{"timestamp":1742405880000,"open":36.825,"high":36.865,"low":36.825,"close":36.865,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":36.865,"high":36.885,"low":36.865,"close":36.885,"volume":0.18569999933242798},{"timestamp":1742406000000,"open":36.885,"high":36.885,"low":36.875,"close":36.875,"volume":0.2070000022649765},{"timestamp":1742406060000,"open":36.875,"high":36.885,"low":36.875,"close":36.875,"volume":0.1451999992132187},{"timestamp":1742406120000,"open":36.875,"high":36.875,"low":36.855,"close":36.855,"volume":0.21119999885559082},{"timestamp":1742406180000,"open":36.855,"high":36.855,"low":36.845,"close":36.845,"volume":0.2508000135421753},{"timestamp":1742406240000,"open":36.805,"high":36.825,"low":36.735,"close":36.735,"volume":0.22020000219345093},{"timestamp":1742406300000,"open":36.805,"high":36.825,"low":36.735,"close":36.735,"volume":0.093299999833107},{"timestamp":1742406360000,"open":36.795,"high":36.795,"low":36.735,"close":36.735,"volume":0.11219999939203262},{"timestamp":1742406420000,"open":36.705,"high":36.705,"low":36.705,"close":36.705,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":36.705,"high":36.745,"low":36.705,"close":36.745,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":36.745,"high":36.745,"low":36.725,"close":36.725,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":36.735,"high":36.765,"low":36.735,"close":36.765,"volume":0.08820000290870667},{"timestamp":1742406660000,"open":36.765,"high":36.765,"low":36.765,"close":36.765,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":36.765,"high":36.765,"low":36.755,"close":36.755,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":36.755,"high":36.755,"low":36.735,"close":36.745,"volume":0.03539999946951866},{"timestamp":1742406840000,"open":36.755,"high":36.765,"low":36.755,"close":36.765,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":36.755,"high":36.755,"low":36.755,"close":36.755,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":36.745,"high":36.755,"low":36.745,"close":36.755,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":36.765,"high":36.765,"low":36.725,"close":36.725,"volume":0.15929999947547913},{"timestamp":1742407080000,"open":36.725,"high":36.725,"low":36.725,"close":36.725,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":36.735,"high":36.735,"low":36.665,"close":36.665,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":36.545,"high":36.775,"low":36.355,"close":36.595,"volume":0.22679999470710754},{"timestamp":1742407260000,"open":36.625,"high":36.765,"low":36.625,"close":36.625,"volume":0.12150000035762787},{"timestamp":1742407380000,"open":36.715,"high":36.795,"low":36.715,"close":36.795,"volume":0.030899999663233757},{"timestamp":1742407440000,"open":36.785,"high":36.785,"low":36.715,"close":36.755,"volume":0.09809999912977219},{"timestamp":1742407500000,"open":36.755,"high":36.755,"low":36.655,"close":36.655,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":36.705,"high":36.705,"low":36.655,"close":36.655,"volume":0.04859999939799309},{"timestamp":1742407620000,"open":36.665,"high":36.735,"low":36.665,"close":36.735,"volume":0.08100000023841858},{"timestamp":1742407680000,"open":36.745,"high":36.745,"low":36.735,"close":36.735,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":36.745,"high":36.815,"low":36.745,"close":36.785,"volume":0.19589999318122864},{"timestamp":1742407800000,"open":36.785,"high":36.825,"low":36.785,"close":36.825,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":36.855,"high":36.895,"low":36.855,"close":36.895,"volume":0.05460000038146973},{"timestamp":1742407920000,"open":36.895,"high":36.895,"low":36.875,"close":36.885,"volume":0.11460000276565552},{"timestamp":1742407980000,"open":36.895,"high":36.895,"low":36.835,"close":36.835,"volume":0.07590000331401825},{"timestamp":1742408040000,"open":36.845,"high":36.865,"low":36.845,"close":36.865,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":36.875,"high":36.885,"low":36.865,"close":36.865,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":36.885,"high":36.885,"low":36.875,"close":36.885,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":36.885,"high":36.895,"low":36.875,"close":36.875,"volume":0.14100000262260437},{"timestamp":1742408280000,"open":36.865,"high":36.865,"low":36.865,"close":36.865,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":36.865,"high":36.865,"low":36.865,"close":36.865,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":36.865,"high":36.865,"low":36.825,"close":36.825,"volume":0.09809999912977219},{"timestamp":1742408460000,"open":36.845,"high":36.845,"low":36.835,"close":36.835,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":36.845,"high":36.895,"low":36.845,"close":36.885,"volume":0.09510000050067902},{"timestamp":1742408580000,"open":36.895,"high":36.895,"low":36.855,"close":36.875,"volume":0.14339999854564667},{"timestamp":1742408640000,"open":36.915,"high":36.915,"low":36.895,"close":36.905,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":36.905,"high":36.905,"low":36.885,"close":36.895,"volume":0.12780000269412994},{"timestamp":1742408760000,"open":36.895,"high":36.895,"low":36.875,"close":36.895,"volume":0.061799999326467514},{"timestamp":1742408820000,"open":36.905,"high":36.905,"low":36.875,"close":36.875,"volume":0.15929999947547913},{"timestamp":1742408880000,"open":36.875,"high":36.875,"low":36.825,"close":36.845,"volume":0.16830000281333923},{"timestamp":1742409000000,"open":36.865,"high":36.895,"low":36.845,"close":36.895,"volume":0.10830000042915344},{"timestamp":1742409060000,"open":36.915,"high":36.995,"low":36.905,"close":36.995,"volume":0.15330000221729279},{"timestamp":1742409120000,"open":37.005,"high":37.035,"low":36.995,"close":37.025,"volume":0.093299999833107},{"timestamp":1742409180000,"open":37.035,"high":37.035,"low":36.985,"close":36.985,"volume":0.19920000433921814},{"timestamp":1742409240000,"open":36.985,"high":37.035,"low":36.965,"close":37.025,"volume":0.13019999861717224},{"timestamp":1742409300000,"open":37.045,"high":37.065,"low":37.035,"close":37.035,"volume":0.13770000636577606},{"timestamp":1742409360000,"open":37.065,"high":37.075,"low":37.045,"close":37.045,"volume":0.11129999905824661},{"timestamp":1742409420000,"open":37.045,"high":37.045,"low":37.045,"close":37.045,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":37.045,"high":37.045,"low":36.995,"close":36.995,"volume":0.13740000128746033},{"timestamp":1742409540000,"open":36.995,"high":36.995,"low":36.985,"close":36.995,"volume":0.12870000302791595},{"timestamp":1742409600000,"open":36.995,"high":37.005,"low":36.985,"close":36.985,"volume":0.09239999949932098},{"timestamp":1742409660000,"open":36.995,"high":37.065,"low":36.995,"close":37.065,"volume":0.10830000042915344},{"timestamp":1742409720000,"open":37.065,"high":37.105,"low":37.045,"close":37.065,"volume":0.17970000207424164},{"timestamp":1742409780000,"open":37.045,"high":37.105,"low":37.045,"close":37.105,"volume":0.10649999976158142},{"timestamp":1742409840000,"open":37.125,"high":37.155,"low":37.105,"close":37.155,"volume":0.12540000677108765},{"timestamp":1742409900000,"open":37.165,"high":37.185,"low":37.155,"close":37.175,"volume":0.16200000047683716},{"timestamp":1742409960000,"open":37.175,"high":37.175,"low":37.145,"close":37.155,"volume":0.09390000253915787},{"timestamp":1742410020000,"open":37.145,"high":37.185,"low":37.145,"close":37.185,"volume":0.05460000038146973},{"timestamp":1742410080000,"open":37.185,"high":37.205,"low":37.185,"close":37.205,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":37.215,"high":37.225,"low":37.185,"close":37.185,"volume":0.1428000032901764},{"timestamp":1742410200000,"open":37.205,"high":37.205,"low":37.185,"close":37.185,"volume":0.11460000276565552},{"timestamp":1742410260000,"open":37.195,"high":37.225,"low":37.185,"close":37.225,"volume":0.10320000350475311},{"timestamp":1742410320000,"open":37.245,"high":37.295,"low":37.245,"close":37.295,"volume":0.10830000042915344},{"timestamp":1742410380000,"open":37.315,"high":37.385,"low":37.315,"close":37.385,"volume":0.11190000176429749},{"timestamp":1742410440000,"open":37.385,"high":37.385,"low":37.315,"close":37.315,"volume":0.1647000014781952},{"timestamp":1742410500000,"open":37.315,"high":37.365,"low":37.295,"close":37.365,"volume":0.16590000689029694},{"timestamp":1742410560000,"open":37.365,"high":37.365,"low":37.345,"close":37.355,"volume":0.032999999821186066},{"timestamp":1742410620000,"open":37.365,"high":37.365,"low":37.355,"close":37.355,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":37.365,"high":37.365,"low":37.245,"close":37.245,"volume":0.2084999978542328},{"timestamp":1742410740000,"open":37.245,"high":37.275,"low":37.245,"close":37.255,"volume":0.08009999990463257},{"timestamp":1742410800000,"open":37.255,"high":37.325,"low":37.255,"close":37.295,"volume":0.20160000026226044},{"timestamp":1742410860000,"open":37.285,"high":37.315,"low":37.285,"close":37.285,"volume":0.09480000287294388},{"timestamp":1742410920000,"open":37.285,"high":37.295,"low":37.285,"close":37.295,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":37.285,"high":37.285,"low":37.265,"close":37.265,"volume":0.12359999865293503},{"timestamp":1742411040000,"open":37.265,"high":37.265,"low":37.245,"close":37.245,"volume":0.12060000002384186},{"timestamp":1742411100000,"open":37.255,"high":37.315,"low":37.255,"close":37.305,"volume":0.12690000236034393},{"timestamp":1742411220000,"open":37.315,"high":37.365,"low":37.315,"close":37.365,"volume":0.09510000050067902},{"timestamp":1742411280000,"open":37.365,"high":37.395,"low":37.365,"close":37.385,"volume":0.07919999957084656},{"timestamp":1742411340000,"open":37.395,"high":37.405,"low":37.375,"close":37.405,"volume":0.07050000131130219},{"timestamp":1742411400000,"open":37.415,"high":37.425,"low":37.405,"close":37.425,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":37.425,"high":37.425,"low":37.325,"close":37.325,"volume":0.225600004196167},{"timestamp":1742411520000,"open":37.325,"high":37.335,"low":37.255,"close":37.255,"volume":0.20340000092983246},{"timestamp":1742411580000,"open":37.255,"high":37.285,"low":37.235,"close":37.285,"volume":0.186599999666214},{"timestamp":1742411640000,"open":37.305,"high":37.335,"low":37.305,"close":37.305,"volume":0.08190000057220459},{"timestamp":1742411700000,"open":37.265,"high":37.265,"low":37.265,"close":37.265,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":37.315,"high":37.345,"low":37.295,"close":37.295,"volume":0.21870000660419464},{"timestamp":1742411820000,"open":37.295,"high":37.325,"low":37.295,"close":37.315,"volume":0.10109999775886536},{"timestamp":1742411880000,"open":37.315,"high":37.335,"low":37.275,"close":37.275,"volume":0.14669999480247498},{"timestamp":1742411940000,"open":37.285,"high":37.305,"low":37.265,"close":37.265,"volume":0.21960000693798065},{"timestamp":1742412000000,"open":37.235,"high":37.255,"low":37.225,"close":37.225,"volume":0.1632000058889389},{"timestamp":1742412060000,"open":37.225,"high":37.225,"low":37.195,"close":37.195,"volume":0.08820000290870667},{"timestamp":1742412120000,"open":37.205,"high":37.225,"low":37.175,"close":37.175,"volume":0.24420000612735748},{"timestamp":1742412180000,"open":37.175,"high":37.175,"low":37.145,"close":37.145,"volume":0.12780000269412994},{"timestamp":1742412240000,"open":37.165,"high":37.205,"low":37.155,"close":37.175,"volume":0.23430000245571136},{"timestamp":1742412300000,"open":37.205,"high":37.205,"low":37.165,"close":37.165,"volume":0.23100000619888306},{"timestamp":1742412360000,"open":37.175,"high":37.175,"low":37.115,"close":37.115,"volume":0.29789999127388},{"timestamp":1742412420000,"open":37.115,"high":37.115,"low":37.025,"close":37.035,"volume":0.22769999504089355},{"timestamp":1742412480000,"open":37.035,"high":37.065,"low":36.975,"close":36.975,"volume":0.27390000224113464},{"timestamp":1742412540000,"open":36.975,"high":37.005,"low":36.895,"close":36.955,"volume":0.1842000037431717},{"timestamp":1742412600000,"open":36.975,"high":37.105,"low":36.975,"close":37.095,"volume":0.13740000128746033},{"timestamp":1742412660000,"open":37.095,"high":37.125,"low":37.065,"close":37.065,"volume":0.27059999108314514},{"timestamp":1742412720000,"open":37.085,"high":37.105,"low":37.065,"close":37.075,"volume":0.06780000030994415},{"timestamp":1742412780000,"open":37.095,"high":37.125,"low":37.095,"close":37.125,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":37.125,"high":37.155,"low":37.075,"close":37.075,"volume":0.16410000622272491},{"timestamp":1742412900000,"open":37.075,"high":37.135,"low":36.975,"close":37.025,"volume":0.2565000057220459},{"timestamp":1742412960000,"open":37.025,"high":37.045,"low":37.025,"close":37.035,"volume":0.12150000035762787},{"timestamp":1742413020000,"open":37.075,"high":37.085,"low":37.075,"close":37.075,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":36.985,"high":37.145,"low":36.985,"close":37.145,"volume":0.11819999665021896},{"timestamp":1742413140000,"open":37.145,"high":37.145,"low":37.135,"close":37.145,"volume":0.07590000331401825},{"timestamp":1742413200000,"open":37.135,"high":37.165,"low":37.135,"close":37.145,"volume":0.14880000054836273},{"timestamp":1742413260000,"open":37.155,"high":37.195,"low":37.135,"close":37.185,"volume":0.1737000048160553},{"timestamp":1742413320000,"open":37.185,"high":37.185,"low":37.075,"close":37.105,"volume":0.27630001306533813},{"timestamp":1742413380000,"open":37.105,"high":37.115,"low":37.035,"close":37.115,"volume":0.09510000050067902},{"timestamp":1742413440000,"open":37.125,"high":37.175,"low":37.085,"close":37.145,"volume":0.22709999978542328},{"timestamp":1742413500000,"open":37.145,"high":37.145,"low":37.115,"close":37.135,"volume":0.10830000042915344},{"timestamp":1742413560000,"open":37.135,"high":37.155,"low":37.135,"close":37.155,"volume":0.06689999997615814},{"timestamp":1742413620000,"open":37.165,"high":37.185,"low":37.145,"close":37.185,"volume":0.12150000035762787},{"timestamp":1742413680000,"open":37.185,"high":37.195,"low":37.045,"close":37.175,"volume":0.19979999959468842},{"timestamp":1742413740000,"open":37.185,"high":37.185,"low":37.045,"close":37.155,"volume":0.2037000060081482},{"timestamp":1742413800000,"open":37.115,"high":37.145,"low":36.985,"close":36.985,"volume":0.38190001249313354},{"timestamp":1742413860000,"open":37.025,"high":37.045,"low":37.025,"close":37.045,"volume":0.08100000023841858},{"timestamp":1742413920000,"open":37.075,"high":37.075,"low":37.035,"close":37.045,"volume":0.3375000059604645},{"timestamp":1742413980000,"open":37.045,"high":37.045,"low":37.015,"close":37.045,"volume":0.10320000350475311},{"timestamp":1742414040000,"open":37.045,"high":37.095,"low":37.025,"close":37.095,"volume":0.34709998965263367},{"timestamp":1742414100000,"open":37.095,"high":37.095,"low":36.945,"close":36.985,"volume":0.21629999577999115},{"timestamp":1742414160000,"open":36.945,"high":37.055,"low":36.945,"close":37.055,"volume":0.225600004196167},{"timestamp":1742414220000,"open":37.065,"high":37.065,"low":37.035,"close":37.055,"volume":0.2021999955177307},{"timestamp":1742414280000,"open":37.055,"high":37.085,"low":37.055,"close":37.055,"volume":0.22290000319480896},{"timestamp":1742414340000,"open":37.035,"high":37.035,"low":36.905,"close":37.015,"volume":0.48660001158714294}]