[{"timestamp":1742391000000,"open":37.795,"high":38.025,"low":37.795,"close":38.025,"volume":0.01679999940097332},{"timestamp":1742391060000,"open":38.025,"high":38.025,"low":38.025,"close":38.025,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":38.025,"high":38.025,"low":37.765,"close":37.765,"volume":0.10649999976158142},{"timestamp":1742391180000,"open":37.765,"high":37.765,"low":37.765,"close":37.765,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":37.875,"high":37.875,"low":37.765,"close":37.765,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":37.805,"high":37.975,"low":37.765,"close":37.925,"volume":0.0414000004529953},{"timestamp":1742391360000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":37.925,"high":37.925,"low":37.925,"close":37.925,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":37.925,"high":37.925,"low":37.925,"close":37.925,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":37.925,"high":37.925,"low":37.925,"close":37.925,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":38.005,"high":38.045,"low":38.005,"close":38.035,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":37.965,"high":37.965,"low":37.945,"close":37.945,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":37.945,"high":38.015,"low":37.945,"close":38.015,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":38.015,"high":38.095,"low":38.015,"close":38.055,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":38.055,"high":38.055,"low":38.055,"close":38.055,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":38.075,"high":38.095,"low":38.065,"close":38.095,"volume":0.0414000004529953},{"timestamp":1742392380000,"open":38.105,"high":38.105,"low":38.105,"close":38.105,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":38.095,"high":38.105,"low":38.095,"close":38.105,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":38.115,"high":38.125,"low":38.115,"close":38.125,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":38.135,"high":38.135,"low":38.105,"close":38.105,"volume":0.04859999939799309},{"timestamp":1742392620000,"open":38.105,"high":38.105,"low":38.035,"close":38.035,"volume":0.03539999946951866},{"timestamp":1742392680000,"open":38.005,"high":38.025,"low":38.005,"close":38.025,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":38.035,"high":38.055,"low":38.035,"close":38.055,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":38.045,"high":38.045,"low":37.845,"close":37.845,"volume":0.18060000240802765},{"timestamp":1742392920000,"open":37.845,"high":37.925,"low":37.845,"close":37.845,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":37.845,"high":37.975,"low":37.845,"close":37.975,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":37.995,"high":37.995,"low":37.955,"close":37.955,"volume":0.061799999326467514},{"timestamp":1742393100000,"open":37.955,"high":37.975,"low":37.945,"close":37.945,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":37.945,"high":37.945,"low":37.895,"close":37.895,"volume":0.11460000276565552},{"timestamp":1742393220000,"open":37.915,"high":37.935,"low":37.915,"close":37.935,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":37.895,"high":37.945,"low":37.895,"close":37.945,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":37.945,"high":37.995,"low":37.945,"close":37.995,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":37.975,"high":37.975,"low":37.975,"close":37.975,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":37.975,"high":37.975,"low":37.975,"close":37.975,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":37.985,"high":38.005,"low":37.985,"close":38.005,"volume":0.04050000011920929},{"timestamp":1742393640000,"open":38.005,"high":38.005,"low":37.995,"close":37.995,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":37.995,"high":37.995,"low":37.955,"close":37.955,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":37.955,"high":37.965,"low":37.955,"close":37.965,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":37.985,"high":37.985,"low":37.985,"close":37.985,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":37.995,"high":38.015,"low":37.985,"close":37.985,"volume":0.07680000364780426},{"timestamp":1742394060000,"open":37.985,"high":37.985,"low":37.965,"close":37.965,"volume":0.04859999939799309},{"timestamp":1742394120000,"open":37.955,"high":37.955,"low":37.935,"close":37.935,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":37.945,"high":37.945,"low":37.945,"close":37.945,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":37.935,"high":37.935,"low":37.935,"close":37.935,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":37.935,"high":37.935,"low":37.885,"close":37.885,"volume":0.0575999990105629},{"timestamp":1742394480000,"open":37.895,"high":37.895,"low":37.805,"close":37.815,"volume":0.19949999451637268},{"timestamp":1742394540000,"open":37.845,"high":37.875,"low":37.845,"close":37.875,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":37.865,"high":37.865,"low":37.865,"close":37.865,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":37.845,"high":37.855,"low":37.845,"close":37.855,"volume":0.10559999942779541},{"timestamp":1742394720000,"open":37.865,"high":37.875,"low":37.865,"close":37.875,"volume":0.027300000190734863},{"timestamp":1742394780000,"open":37.895,"high":37.895,"low":37.865,"close":37.865,"volume":0.053700000047683716},{"timestamp":1742394840000,"open":37.835,"high":37.835,"low":37.835,"close":37.835,"volume":0.09239999949932098},{"timestamp":1742394900000,"open":37.845,"high":37.845,"low":37.765,"close":37.765,"volume":0.10140000283718109},{"timestamp":1742394960000,"open":37.765,"high":37.825,"low":37.765,"close":37.815,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":37.815,"high":37.845,"low":37.815,"close":37.845,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":37.855,"high":37.855,"low":37.845,"close":37.845,"volume":0.022199999541044235},{"timestamp":1742395200000,"open":37.815,"high":37.815,"low":37.805,"close":37.805,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":37.795,"high":37.795,"low":37.795,"close":37.795,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":37.795,"high":37.795,"low":37.795,"close":37.795,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":37.815,"high":37.815,"low":37.795,"close":37.795,"volume":0.0414000004529953},{"timestamp":1742395440000,"open":37.795,"high":37.795,"low":37.765,"close":37.765,"volume":0.03539999946951866},{"timestamp":1742395500000,"open":37.775,"high":37.775,"low":37.765,"close":37.765,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":37.755,"high":37.755,"low":37.725,"close":37.725,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":37.725,"high":37.725,"low":37.725,"close":37.725,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":37.745,"high":37.745,"low":37.705,"close":37.705,"volume":0.023099999874830246},{"timestamp":1742395740000,"open":37.715,"high":37.715,"low":37.685,"close":37.685,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":37.685,"high":37.685,"low":37.685,"close":37.685,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":37.695,"high":37.695,"low":37.695,"close":37.695,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":37.685,"high":37.685,"low":37.665,"close":37.665,"volume":0.06689999997615814},{"timestamp":1742396160000,"open":37.665,"high":37.695,"low":37.665,"close":37.695,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":37.685,"high":37.705,"low":37.685,"close":37.705,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":37.705,"high":37.705,"low":37.685,"close":37.685,"volume":0.022199999541044235},{"timestamp":1742396340000,"open":37.675,"high":37.675,"low":37.655,"close":37.655,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":37.635,"high":37.635,"low":37.635,"close":37.635,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":37.645,"high":37.645,"low":37.635,"close":37.635,"volume":0.023099999874830246},{"timestamp":1742396520000,"open":37.625,"high":37.625,"low":37.625,"close":37.625,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":37.615,"high":37.615,"low":37.615,"close":37.615,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":37.615,"high":37.615,"low":37.515,"close":37.515,"volume":0.08820000290870667},{"timestamp":1742396700000,"open":37.535,"high":37.545,"low":37.535,"close":37.545,"volume":0.027300000190734863},{"timestamp":1742396760000,"open":37.565,"high":37.565,"low":37.565,"close":37.565,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":37.555,"high":37.565,"low":37.545,"close":37.545,"volume":0.13199999928474426},{"timestamp":1742396880000,"open":37.565,"high":37.565,"low":37.545,"close":37.565,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":37.565,"high":37.565,"low":37.545,"close":37.545,"volume":0.022199999541044235},{"timestamp":1742397000000,"open":37.545,"high":37.545,"low":37.455,"close":37.455,"volume":0.12780000269412994},{"timestamp":1742397060000,"open":37.455,"high":37.455,"low":37.425,"close":37.455,"volume":0.04859999939799309},{"timestamp":1742397120000,"open":37.465,"high":37.485,"low":37.465,"close":37.485,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":37.555,"high":37.555,"low":37.545,"close":37.545,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":37.555,"high":37.555,"low":37.555,"close":37.555,"volume":0.0008999999845400453},{"timestamp":1742397300000,"open":37.545,"high":37.545,"low":37.535,"close":37.535,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":37.555,"high":37.555,"low":37.545,"close":37.545,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":37.535,"high":37.535,"low":37.535,"close":37.535,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":37.445,"high":37.535,"low":37.445,"close":37.535,"volume":0.014100000262260437},{"timestamp":1742397540000,"open":37.555,"high":37.555,"low":37.555,"close":37.555,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":37.585,"high":37.595,"low":37.575,"close":37.595,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":37.595,"high":37.595,"low":37.595,"close":37.595,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":37.595,"high":37.595,"low":37.555,"close":37.555,"volume":0.03539999946951866},{"timestamp":1742397840000,"open":37.555,"high":37.555,"low":37.555,"close":37.555,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":37.555,"high":37.555,"low":37.555,"close":37.555,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":37.595,"high":37.605,"low":37.595,"close":37.595,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":37.595,"high":37.595,"low":37.595,"close":37.595,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":37.605,"high":37.605,"low":37.605,"close":37.605,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":37.595,"high":37.615,"low":37.565,"close":37.615,"volume":0.10740000009536743},{"timestamp":1742398260000,"open":37.625,"high":37.635,"low":37.615,"close":37.625,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":37.645,"high":37.665,"low":37.625,"close":37.665,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":37.675,"high":37.695,"low":37.665,"close":37.695,"volume":0.06689999997615814},{"timestamp":1742398560000,"open":37.705,"high":37.715,"low":37.685,"close":37.715,"volume":0.053700000047683716},{"timestamp":1742398620000,"open":37.725,"high":37.765,"low":37.725,"close":37.735,"volume":0.13379999995231628},{"timestamp":1742398680000,"open":37.735,"high":37.805,"low":37.735,"close":37.795,"volume":0.11969999969005585},{"timestamp":1742398740000,"open":37.805,"high":37.805,"low":37.795,"close":37.795,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":37.815,"high":37.815,"low":37.815,"close":37.815,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":37.805,"high":37.845,"low":37.805,"close":37.835,"volume":0.06870000064373016},{"timestamp":1742398980000,"open":37.835,"high":37.835,"low":37.755,"close":37.755,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":37.775,"high":37.795,"low":37.775,"close":37.785,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":37.785,"high":37.785,"low":37.785,"close":37.785,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":37.805,"high":37.805,"low":37.795,"close":37.805,"volume":0.014999999664723873},{"timestamp":1742399340000,"open":37.805,"high":37.835,"low":37.805,"close":37.815,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":37.835,"high":37.835,"low":37.835,"close":37.835,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":37.805,"high":37.805,"low":37.805,"close":37.805,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":37.825,"high":37.855,"low":37.825,"close":37.855,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":37.855,"high":37.855,"low":37.845,"close":37.855,"volume":0.07919999957084656},{"timestamp":1742399640000,"open":37.875,"high":37.875,"low":37.855,"close":37.865,"volume":0.04859999939799309},{"timestamp":1742399700000,"open":37.865,"high":37.865,"low":37.745,"close":37.775,"volume":0.08910000324249268},{"timestamp":1742399760000,"open":37.855,"high":37.855,"low":37.775,"close":37.775,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":37.825,"high":37.825,"low":37.775,"close":37.775,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":37.785,"high":37.835,"low":37.785,"close":37.835,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":37.835,"high":37.835,"low":37.805,"close":37.825,"volume":0.023099999874830246},{"timestamp":1742400120000,"open":37.845,"high":37.855,"low":37.835,"close":37.855,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":37.835,"high":37.835,"low":37.835,"close":37.835,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":37.865,"high":37.885,"low":37.865,"close":37.885,"volume":0.05460000038146973},{"timestamp":1742400720000,"open":37.885,"high":37.885,"low":37.875,"close":37.875,"volume":0.06270000338554382},{"timestamp":1742400840000,"open":37.875,"high":37.875,"low":37.865,"close":37.865,"volume":0.061799999326467514},{"timestamp":1742400960000,"open":37.875,"high":37.875,"low":37.875,"close":37.875,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":37.835,"high":37.835,"low":37.795,"close":37.795,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":37.865,"high":37.875,"low":37.865,"close":37.865,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":37.795,"high":37.795,"low":37.795,"close":37.795,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":37.795,"high":37.855,"low":37.795,"close":37.855,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":37.795,"high":37.845,"low":37.795,"close":37.845,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":37.875,"high":37.875,"low":37.825,"close":37.845,"volume":0.06689999997615814},{"timestamp":1742401680000,"open":37.865,"high":37.865,"low":37.835,"close":37.835,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":37.855,"high":37.875,"low":37.835,"close":37.865,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":37.875,"high":37.905,"low":37.845,"close":37.845,"volume":0.093299999833107},{"timestamp":1742401860000,"open":37.845,"high":37.855,"low":37.835,"close":37.835,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":37.845,"high":37.855,"low":37.795,"close":37.795,"volume":0.13199999928474426},{"timestamp":1742401980000,"open":37.795,"high":37.795,"low":37.795,"close":37.795,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":37.795,"high":37.825,"low":37.795,"close":37.795,"volume":0.05040000006556511},{"timestamp":1742402100000,"open":37.795,"high":37.795,"low":37.795,"close":37.795,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":37.825,"high":37.835,"low":37.795,"close":37.835,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":37.845,"high":37.845,"low":37.845,"close":37.845,"volume":0.0008999999845400453},{"timestamp":1742402280000,"open":37.845,"high":37.845,"low":37.795,"close":37.795,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":37.825,"high":37.825,"low":37.825,"close":37.825,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":37.825,"high":37.825,"low":37.825,"close":37.825,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":37.825,"high":37.835,"low":37.825,"close":37.835,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":37.835,"high":37.845,"low":37.835,"close":37.845,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":37.835,"high":37.835,"low":37.835,"close":37.835,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":37.825,"high":37.825,"low":37.825,"close":37.825,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":37.835,"high":37.835,"low":37.835,"close":37.835,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":37.845,"high":37.855,"low":37.835,"close":37.855,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":37.855,"high":37.865,"low":37.855,"close":37.865,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":37.865,"high":37.885,"low":37.865,"close":37.875,"volume":0.06270000338554382},{"timestamp":1742403180000,"open":37.865,"high":37.865,"low":37.855,"close":37.855,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":37.855,"high":37.895,"low":37.855,"close":37.875,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":37.885,"high":37.885,"low":37.885,"close":37.885,"volume":0.0008999999845400453},{"timestamp":1742403420000,"open":37.875,"high":37.875,"low":37.875,"close":37.875,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":37.885,"high":37.885,"low":37.885,"close":37.885,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":37.875,"high":37.875,"low":37.875,"close":37.875,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":37.865,"high":37.865,"low":37.855,"close":37.855,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":37.865,"high":37.875,"low":37.865,"close":37.875,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":37.865,"high":37.865,"low":37.865,"close":37.865,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":37.855,"high":37.855,"low":37.825,"close":37.825,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":37.845,"high":37.845,"low":37.835,"close":37.845,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":37.865,"high":37.875,"low":37.855,"close":37.875,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":37.885,"high":37.905,"low":37.885,"close":37.885,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":37.855,"high":37.915,"low":37.855,"close":37.915,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":37.855,"high":37.855,"low":37.855,"close":37.855,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":37.905,"high":37.905,"low":37.905,"close":37.905,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":37.885,"high":37.905,"low":37.885,"close":37.905,"volume":0.04050000011920929},{"timestamp":1742404920000,"open":37.915,"high":37.915,"low":37.915,"close":37.915,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":37.915,"high":37.915,"low":37.905,"close":37.905,"volume":0.04859999939799309},{"timestamp":1742405040000,"open":37.895,"high":37.895,"low":37.895,"close":37.895,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":37.895,"high":37.895,"low":37.895,"close":37.895,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":37.905,"high":37.905,"low":37.905,"close":37.905,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":37.905,"high":37.905,"low":37.905,"close":37.905,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":37.895,"high":37.895,"low":37.855,"close":37.875,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":37.885,"high":37.895,"low":37.885,"close":37.895,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":37.895,"high":37.895,"low":37.895,"close":37.895,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":37.895,"high":37.905,"low":37.895,"close":37.905,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":37.885,"high":37.895,"low":37.885,"close":37.885,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":37.885,"high":37.895,"low":37.885,"close":37.895,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":37.905,"high":37.905,"low":37.905,"close":37.905,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":37.915,"high":37.915,"low":37.915,"close":37.915,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":37.905,"high":37.905,"low":37.895,"close":37.895,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":37.875,"high":37.895,"low":37.875,"close":37.895,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":37.905,"high":37.925,"low":37.905,"close":37.915,"volume":0.093299999833107},{"timestamp":1742406060000,"open":37.925,"high":37.925,"low":37.925,"close":37.925,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":37.915,"high":37.915,"low":37.905,"close":37.905,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":37.905,"high":37.905,"low":37.905,"close":37.905,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":37.855,"high":37.895,"low":37.855,"close":37.895,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":37.885,"high":37.885,"low":37.885,"close":37.885,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":37.885,"high":37.905,"low":37.885,"close":37.905,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":37.895,"high":37.895,"low":37.895,"close":37.895,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":37.895,"high":37.895,"low":37.885,"close":37.885,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":37.895,"high":37.905,"low":37.885,"close":37.885,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":37.905,"high":37.905,"low":37.905,"close":37.905,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":37.895,"high":37.895,"low":37.885,"close":37.885,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":37.885,"high":37.885,"low":37.885,"close":37.885,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":37.885,"high":37.895,"low":37.885,"close":37.885,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":37.905,"high":37.905,"low":37.895,"close":37.895,"volume":0.027300000190734863},{"timestamp":1742406960000,"open":37.905,"high":37.935,"low":37.905,"close":37.935,"volume":0.05460000038146973},{"timestamp":1742407080000,"open":37.945,"high":37.945,"low":37.945,"close":37.945,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":37.945,"high":37.945,"low":37.925,"close":37.925,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":37.925,"high":37.995,"low":37.815,"close":37.945,"volume":0.37529999017715454},{"timestamp":1742407260000,"open":37.965,"high":37.965,"low":37.955,"close":37.955,"volume":0.1551000028848648},{"timestamp":1742407320000,"open":37.955,"high":37.955,"low":37.955,"close":37.955,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":37.965,"high":38.005,"low":37.965,"close":38.005,"volume":0.14790000021457672},{"timestamp":1742407440000,"open":38.005,"high":38.005,"low":38.005,"close":38.005,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":38.005,"high":38.005,"low":37.845,"close":37.895,"volume":0.17219999432563782},{"timestamp":1742407560000,"open":37.845,"high":37.845,"low":37.845,"close":37.845,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":37.845,"high":37.915,"low":37.845,"close":37.895,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":37.935,"high":37.935,"low":37.935,"close":37.935,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":37.995,"high":37.995,"low":37.895,"close":37.955,"volume":0.07680000364780426},{"timestamp":1742407920000,"open":37.955,"high":37.965,"low":37.945,"close":37.945,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":37.955,"high":37.955,"low":37.945,"close":37.945,"volume":0.03539999946951866},{"timestamp":1742408040000,"open":37.945,"high":37.945,"low":37.925,"close":37.925,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":37.935,"high":37.945,"low":37.925,"close":37.935,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":37.945,"high":38.015,"low":37.945,"close":38.015,"volume":0.066600002348423},{"timestamp":1742408220000,"open":38.015,"high":38.015,"low":37.985,"close":37.995,"volume":0.03629999980330467},{"timestamp":1742408340000,"open":37.985,"high":37.995,"low":37.985,"close":37.995,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":37.985,"high":37.985,"low":37.965,"close":37.965,"volume":0.07169999927282333},{"timestamp":1742408460000,"open":37.985,"high":37.995,"low":37.985,"close":37.995,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":38.005,"high":38.005,"low":38.005,"close":38.005,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":38.015,"high":38.015,"low":38.005,"close":38.005,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":38.015,"high":38.025,"low":38.015,"close":38.015,"volume":0.0908999964594841},{"timestamp":1742408820000,"open":38.025,"high":38.025,"low":38.025,"close":38.025,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":38.015,"high":38.015,"low":38.015,"close":38.015,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":38.015,"high":38.015,"low":37.985,"close":37.985,"volume":0.04859999939799309},{"timestamp":1742409000000,"open":37.955,"high":37.985,"low":37.955,"close":37.985,"volume":0.03959999978542328},{"timestamp":1742409060000,"open":37.955,"high":37.975,"low":37.955,"close":37.955,"volume":0.094200000166893},{"timestamp":1742409120000,"open":37.965,"high":38.025,"low":37.965,"close":38.025,"volume":0.093299999833107},{"timestamp":1742409180000,"open":38.025,"high":38.025,"low":38.005,"close":38.005,"volume":0.066600002348423},{"timestamp":1742409240000,"open":38.015,"high":38.035,"low":38.005,"close":38.035,"volume":0.07680000364780426},{"timestamp":1742409300000,"open":38.035,"high":38.045,"low":37.975,"close":37.975,"volume":0.08820000290870667},{"timestamp":1742409360000,"open":38.005,"high":38.005,"low":37.975,"close":37.975,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":38.005,"high":38.005,"low":38.005,"close":38.005,"volume":0.0008999999845400453},{"timestamp":1742409480000,"open":38.005,"high":38.005,"low":38.005,"close":38.005,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":38.005,"high":38.015,"low":38.005,"close":38.005,"volume":0.1023000031709671},{"timestamp":1742409600000,"open":38.005,"high":38.005,"low":37.925,"close":37.985,"volume":0.04859999939799309},{"timestamp":1742409660000,"open":37.995,"high":38.015,"low":37.985,"close":38.015,"volume":0.04320000112056732},{"timestamp":1742409720000,"open":37.985,"high":38.025,"low":37.925,"close":37.925,"volume":0.06599999964237213},{"timestamp":1742409780000,"open":38.035,"high":38.075,"low":38.035,"close":38.075,"volume":0.05550000071525574},{"timestamp":1742409840000,"open":38.075,"high":38.095,"low":38.065,"close":38.075,"volume":0.08579999953508377},{"timestamp":1742409900000,"open":38.055,"high":38.055,"low":37.975,"close":38.045,"volume":0.13379999995231628},{"timestamp":1742409960000,"open":38.045,"high":38.045,"low":38.035,"close":38.035,"volume":0.03539999946951866},{"timestamp":1742410020000,"open":38.045,"high":38.055,"low":38.045,"close":38.045,"volume":0.09000000357627869},{"timestamp":1742410080000,"open":38.045,"high":38.045,"low":38.025,"close":38.025,"volume":0.061799999326467514},{"timestamp":1742410140000,"open":38.035,"high":38.035,"low":38.025,"close":38.025,"volume":0.027300000190734863},{"timestamp":1742410200000,"open":38.015,"high":38.015,"low":37.975,"close":37.975,"volume":0.10559999942779541},{"timestamp":1742410320000,"open":37.975,"high":38.015,"low":37.975,"close":38.005,"volume":0.08009999990463257},{"timestamp":1742410380000,"open":38.025,"high":38.035,"low":37.975,"close":38.015,"volume":0.12960000336170197},{"timestamp":1742410440000,"open":38.015,"high":38.015,"low":37.975,"close":37.975,"volume":0.07500000298023224},{"timestamp":1742410500000,"open":37.965,"high":37.995,"low":37.965,"close":37.995,"volume":0.093299999833107},{"timestamp":1742410560000,"open":37.995,"high":38.015,"low":37.985,"close":37.985,"volume":0.0414000004529953},{"timestamp":1742410620000,"open":38.015,"high":38.025,"low":37.985,"close":37.985,"volume":0.10320000350475311},{"timestamp":1742410680000,"open":37.995,"high":37.995,"low":37.975,"close":37.975,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":37.985,"high":38.025,"low":37.985,"close":38.025,"volume":0.06870000064373016},{"timestamp":1742410860000,"open":38.035,"high":38.045,"low":38.005,"close":38.015,"volume":0.11219999939203262},{"timestamp":1742410920000,"open":38.015,"high":38.015,"low":37.925,"close":37.925,"volume":0.1632000058889389},{"timestamp":1742410980000,"open":37.945,"high":37.945,"low":37.915,"close":37.925,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":37.915,"high":37.925,"low":37.905,"close":37.915,"volume":0.08100000023841858},{"timestamp":1742411100000,"open":37.935,"high":37.945,"low":37.915,"close":37.945,"volume":0.09300000220537186},{"timestamp":1742411160000,"open":37.945,"high":37.945,"low":37.945,"close":37.945,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":37.935,"high":37.945,"low":37.935,"close":37.945,"volume":0.027300000190734863},{"timestamp":1742411280000,"open":37.945,"high":37.945,"low":37.935,"close":37.935,"volume":0.022199999541044235},{"timestamp":1742411340000,"open":37.925,"high":37.935,"low":37.895,"close":37.925,"volume":0.1428000032901764},{"timestamp":1742411400000,"open":37.945,"high":37.975,"low":37.945,"close":37.975,"volume":0.06960000097751617},{"timestamp":1742411460000,"open":37.975,"high":37.975,"low":37.955,"close":37.955,"volume":0.0494999997317791},{"timestamp":1742411520000,"open":37.955,"high":37.955,"low":37.945,"close":37.945,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":37.935,"high":37.955,"low":37.935,"close":37.955,"volume":0.303600013256073},{"timestamp":1742411640000,"open":37.955,"high":37.955,"low":37.935,"close":37.935,"volume":0.0494999997317791},{"timestamp":1742411700000,"open":37.955,"high":37.955,"low":37.945,"close":37.955,"volume":0.06689999997615814},{"timestamp":1742411760000,"open":37.965,"high":37.985,"low":37.965,"close":37.985,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":37.985,"high":37.985,"low":37.925,"close":37.935,"volume":0.11550000309944153},{"timestamp":1742411880000,"open":37.935,"high":37.965,"low":37.935,"close":37.945,"volume":0.10409999638795853},{"timestamp":1742411940000,"open":37.945,"high":37.945,"low":37.925,"close":37.925,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":37.935,"high":37.935,"low":37.925,"close":37.925,"volume":0.27390000224113464},{"timestamp":1742412060000,"open":37.925,"high":37.925,"low":37.915,"close":37.925,"volume":0.08009999990463257},{"timestamp":1742412120000,"open":37.965,"high":37.965,"low":37.935,"close":37.945,"volume":0.028200000524520874},{"timestamp":1742412180000,"open":37.955,"high":37.955,"low":37.945,"close":37.945,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":37.935,"high":37.945,"low":37.795,"close":37.815,"volume":0.1469999998807907},{"timestamp":1742412300000,"open":37.835,"high":37.875,"low":37.835,"close":37.855,"volume":0.08100000023841858},{"timestamp":1742412360000,"open":37.855,"high":37.865,"low":37.855,"close":37.865,"volume":0.04050000011920929},{"timestamp":1742412420000,"open":37.865,"high":37.865,"low":37.845,"close":37.855,"volume":0.1632000058889389},{"timestamp":1742412480000,"open":37.875,"high":37.875,"low":37.855,"close":37.855,"volume":0.27720001339912415},{"timestamp":1742412540000,"open":37.855,"high":37.865,"low":37.855,"close":37.855,"volume":0.2517000138759613},{"timestamp":1742412600000,"open":37.855,"high":37.915,"low":37.855,"close":37.915,"volume":0.10830000042915344},{"timestamp":1742412660000,"open":37.925,"high":37.925,"low":37.875,"close":37.885,"volume":0.07590000331401825},{"timestamp":1742412720000,"open":37.885,"high":37.915,"low":37.885,"close":37.915,"volume":0.06689999997615814},{"timestamp":1742412780000,"open":37.925,"high":37.925,"low":37.925,"close":37.925,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":37.935,"high":37.935,"low":37.925,"close":37.935,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":37.935,"high":37.935,"low":37.855,"close":37.855,"volume":0.15960000455379486},{"timestamp":1742412960000,"open":37.855,"high":37.855,"low":37.795,"close":37.825,"volume":0.1509000062942505},{"timestamp":1742413020000,"open":37.845,"high":37.875,"low":37.835,"close":37.855,"volume":0.133200004696846},{"timestamp":1742413080000,"open":37.865,"high":37.895,"low":37.865,"close":37.885,"volume":0.12150000035762787},{"timestamp":1742413140000,"open":37.885,"high":37.885,"low":37.795,"close":37.805,"volume":0.21690000593662262},{"timestamp":1742413200000,"open":37.795,"high":37.845,"low":37.795,"close":37.835,"volume":0.11969999969005585},{"timestamp":1742413260000,"open":37.855,"high":37.855,"low":37.835,"close":37.835,"volume":0.06689999997615814},{"timestamp":1742413320000,"open":37.835,"high":37.835,"low":37.795,"close":37.795,"volume":0.13289999961853027},{"timestamp":1742413380000,"open":37.795,"high":37.855,"low":37.795,"close":37.845,"volume":0.10830000042915344},{"timestamp":1742413440000,"open":37.795,"high":37.875,"low":37.795,"close":37.865,"volume":0.1446000039577484},{"timestamp":1742413500000,"open":37.865,"high":37.905,"low":37.865,"close":37.885,"volume":0.2402999997138977},{"timestamp":1742413560000,"open":37.885,"high":37.885,"low":37.845,"close":37.855,"volume":0.14100000262260437},{"timestamp":1742413620000,"open":37.855,"high":37.855,"low":37.795,"close":37.795,"volume":0.2079000025987625},{"timestamp":1742413680000,"open":37.795,"high":37.895,"low":37.795,"close":37.895,"volume":0.20160000026226044},{"timestamp":1742413740000,"open":37.895,"high":37.915,"low":37.895,"close":37.905,"volume":0.06689999997615814},{"timestamp":1742413800000,"open":37.905,"high":37.905,"low":37.825,"close":37.875,"volume":0.147599995136261},{"timestamp":1742413860000,"open":37.875,"high":37.875,"low":37.825,"close":37.845,"volume":0.24300000071525574},{"timestamp":1742413920000,"open":37.855,"high":37.865,"low":37.855,"close":37.865,"volume":0.0414000004529953},{"timestamp":1742413980000,"open":37.865,"high":37.865,"low":37.845,"close":37.855,"volume":0.03629999980330467},{"timestamp":1742414040000,"open":37.865,"high":37.865,"low":37.845,"close":37.845,"volume":0.19290000200271606},{"timestamp":1742414100000,"open":37.845,"high":37.855,"low":37.825,"close":37.835,"volume":0.08009999990463257},{"timestamp":1742414160000,"open":37.835,"high":37.835,"low":37.785,"close":37.805,"volume":0.1932000070810318},{"timestamp":1742414220000,"open":37.805,"high":37.805,"low":37.785,"close":37.805,"volume":0.17159999907016754},{"timestamp":1742414280000,"open":37.805,"high":37.825,"low":37.785,"close":37.785,"volume":0.33660000562667847},{"timestamp":1742414340000,"open":37.795,"high":37.855,"low":37.785,"close":37.815,"volume":0.29159998893737793}]