[{"timestamp":1742371200000,"open":38.805,"high":38.806,"low":38.483,"close":38.545,"volume":0.20539000630378723},{"timestamp":1742371260000,"open":38.574,"high":38.683,"low":38.564,"close":38.673,"volume":0.17916999757289886},{"timestamp":1742371320000,"open":38.689,"high":38.807,"low":38.689,"close":38.692,"volume":0.08739999681711197},{"timestamp":1742371380000,"open":38.707,"high":38.824,"low":38.707,"close":38.782,"volume":0.07865999639034271},{"timestamp":1742371440000,"open":38.795,"high":38.817,"low":38.775,"close":38.775,"volume":0.043699998408555984},{"timestamp":1742371500000,"open":38.776,"high":38.847,"low":38.747,"close":38.779,"volume":0.09613999724388123},{"timestamp":1742371560000,"open":38.786,"high":38.813,"low":38.776,"close":38.813,"volume":0.02621999941766262},{"timestamp":1742371620000,"open":38.813,"high":38.903,"low":38.813,"close":38.903,"volume":0.05680999904870987},{"timestamp":1742371680000,"open":38.906,"high":38.909,"low":38.793,"close":38.817,"volume":0.07865999639034271},{"timestamp":1742371740000,"open":38.809,"high":38.815,"low":38.796,"close":38.807,"volume":0.039329998195171356},{"timestamp":1742371800000,"open":38.813,"high":38.813,"low":38.772,"close":38.773,"volume":0.06282000243663788},{"timestamp":1742371860000,"open":38.787,"high":38.787,"low":38.724,"close":38.749,"volume":0.06554999947547913},{"timestamp":1742371920000,"open":38.747,"high":38.799,"low":38.724,"close":38.784,"volume":0.049710001796483994},{"timestamp":1742371980000,"open":38.799,"high":38.839,"low":38.783,"close":38.802,"volume":0.10487999767065048},{"timestamp":1742372040000,"open":38.805,"high":38.969,"low":38.792,"close":38.939,"volume":0.11361999809741974},{"timestamp":1742372100000,"open":38.944,"high":38.956,"low":38.873,"close":38.925,"volume":0.13547000288963318},{"timestamp":1742372160000,"open":38.937,"high":38.956,"low":38.879,"close":38.956,"volume":0.18791000545024872},{"timestamp":1742372220000,"open":38.967,"high":39.005,"low":38.932,"close":38.992,"volume":0.11799000203609467},{"timestamp":1742372280000,"open":38.987,"high":39.009,"low":38.986,"close":38.986,"volume":0.08739999681711197},{"timestamp":1742372340000,"open":39.002,"high":39.037,"low":38.926,"close":38.947,"volume":0.06554999947547913},{"timestamp":1742372400000,"open":38.932,"high":38.967,"low":38.915,"close":38.945,"volume":0.15731999278068542},{"timestamp":1742372460000,"open":38.939,"high":38.979,"low":38.939,"close":38.955,"volume":0.08303000032901764},{"timestamp":1742372520000,"open":38.947,"high":38.979,"low":38.937,"close":38.979,"volume":0.08739999681711197},{"timestamp":1742372580000,"open":38.953,"high":38.987,"low":38.947,"close":38.954,"volume":0.05680999904870987},{"timestamp":1742372640000,"open":38.956,"high":38.986,"low":38.893,"close":38.895,"volume":0.0611799992620945},{"timestamp":1742372700000,"open":38.909,"high":38.937,"low":38.852,"close":38.872,"volume":0.11361999809741974},{"timestamp":1742372760000,"open":38.895,"high":38.895,"low":38.823,"close":38.825,"volume":0.08466999977827072},{"timestamp":1742372820000,"open":38.844,"high":38.867,"low":38.834,"close":38.866,"volume":0.0611799992620945},{"timestamp":1742372880000,"open":38.859,"high":38.869,"low":38.855,"close":38.855,"volume":0.02621999941766262},{"timestamp":1742372940000,"open":38.863,"high":38.925,"low":38.857,"close":38.925,"volume":0.08303000032901764},{"timestamp":1742373000000,"open":38.946,"high":38.982,"low":38.932,"close":38.966,"volume":0.09613999724388123},{"timestamp":1742373060000,"open":38.944,"high":38.963,"low":38.903,"close":38.912,"volume":0.08030000329017639},{"timestamp":1742373120000,"open":38.914,"high":38.923,"low":38.905,"close":38.923,"volume":0.034960001707077026},{"timestamp":1742373180000,"open":38.943,"high":38.989,"low":38.932,"close":38.976,"volume":0.06992000341415405},{"timestamp":1742373240000,"open":38.956,"high":38.967,"low":38.942,"close":38.942,"volume":0.06992000341415405},{"timestamp":1742373300000,"open":38.965,"high":38.969,"low":38.924,"close":38.934,"volume":0.05243999883532524},{"timestamp":1742373360000,"open":38.954,"high":38.964,"low":38.933,"close":38.957,"volume":0.05243999883532524},{"timestamp":1742373420000,"open":38.943,"high":38.963,"low":38.936,"close":38.949,"volume":0.05680999904870987},{"timestamp":1742373480000,"open":38.952,"high":39.014,"low":38.952,"close":39.014,"volume":0.05243999883532524},{"timestamp":1742373540000,"open":38.995,"high":39.005,"low":38.939,"close":38.939,"volume":0.05680999904870987},{"timestamp":1742373600000,"open":38.949,"high":38.955,"low":38.925,"close":38.955,"volume":0.07428999990224838},{"timestamp":1742373660000,"open":38.953,"high":38.955,"low":38.922,"close":38.926,"volume":0.0611799992620945},{"timestamp":1742373720000,"open":38.926,"high":38.926,"low":38.862,"close":38.866,"volume":0.04806999862194061},{"timestamp":1742373780000,"open":38.857,"high":38.879,"low":38.853,"close":38.867,"volume":0.05243999883532524},{"timestamp":1742373840000,"open":38.866,"high":38.912,"low":38.863,"close":38.909,"volume":0.07428999990224838},{"timestamp":1742373900000,"open":38.914,"high":38.914,"low":38.887,"close":38.893,"volume":0.04806999862194061},{"timestamp":1742373960000,"open":38.896,"high":38.924,"low":38.893,"close":38.896,"volume":0.05243999883532524},{"timestamp":1742374020000,"open":38.883,"high":38.907,"low":38.872,"close":38.904,"volume":0.05844999849796295},{"timestamp":1742374080000,"open":38.909,"high":38.929,"low":38.907,"close":38.907,"volume":0.034960001707077026},{"timestamp":1742374140000,"open":38.927,"high":38.943,"low":38.926,"close":38.943,"volume":0.03058999963104725},{"timestamp":1742374200000,"open":38.945,"high":38.945,"low":38.912,"close":38.917,"volume":0.043699998408555984},{"timestamp":1742374260000,"open":38.939,"high":38.946,"low":38.916,"close":38.927,"volume":0.02621999941766262},{"timestamp":1742374320000,"open":38.932,"high":38.983,"low":38.932,"close":38.946,"volume":0.043699998408555984},{"timestamp":1742374380000,"open":38.949,"high":38.979,"low":38.937,"close":38.975,"volume":0.043699998408555984},{"timestamp":1742374440000,"open":38.976,"high":38.997,"low":38.959,"close":38.983,"volume":0.039329998195171356},{"timestamp":1742374500000,"open":38.999,"high":39.025,"low":38.973,"close":39.007,"volume":0.07428999990224838},{"timestamp":1742374560000,"open":38.992,"high":39.007,"low":38.973,"close":38.973,"volume":0.043699998408555984},{"timestamp":1742374620000,"open":38.999,"high":38.999,"low":38.907,"close":38.907,"volume":0.05243999883532524},{"timestamp":1742374680000,"open":38.914,"high":38.929,"low":38.903,"close":38.926,"volume":0.05243999883532524},{"timestamp":1742374740000,"open":38.916,"high":38.916,"low":38.862,"close":38.862,"volume":0.03058999963104725},{"timestamp":1742374800000,"open":38.869,"high":38.899,"low":38.862,"close":38.894,"volume":0.06554999947547913},{"timestamp":1742374860000,"open":38.887,"high":38.887,"low":38.826,"close":38.833,"volume":0.0611799992620945},{"timestamp":1742374920000,"open":38.837,"high":38.837,"low":38.822,"close":38.823,"volume":0.04097000136971474},{"timestamp":1742374980000,"open":38.834,"high":38.849,"low":38.832,"close":38.834,"volume":0.02621999941766262},{"timestamp":1742375040000,"open":38.843,"high":38.909,"low":38.837,"close":38.897,"volume":0.043699998408555984},{"timestamp":1742375100000,"open":38.875,"high":38.889,"low":38.846,"close":38.846,"volume":0.06554999947547913},{"timestamp":1742375160000,"open":38.852,"high":38.867,"low":38.842,"close":38.842,"volume":0.03058999963104725},{"timestamp":1742375220000,"open":38.847,"high":38.865,"low":38.845,"close":38.864,"volume":0.021849999204277992},{"timestamp":1742375280000,"open":38.884,"high":38.904,"low":38.869,"close":38.869,"volume":0.0611799992620945},{"timestamp":1742375340000,"open":38.866,"high":38.899,"low":38.866,"close":38.895,"volume":0.02621999941766262},{"timestamp":1742375400000,"open":38.874,"high":38.894,"low":38.862,"close":38.862,"volume":0.034960001707077026},{"timestamp":1742375460000,"open":38.887,"high":38.906,"low":38.879,"close":38.893,"volume":0.04806999862194061},{"timestamp":1742375520000,"open":38.885,"high":38.893,"low":38.812,"close":38.815,"volume":0.07865999639034271},{"timestamp":1742375580000,"open":38.805,"high":38.805,"low":38.799,"close":38.799,"volume":0.01310999970883131},{"timestamp":1742375640000,"open":38.779,"high":38.805,"low":38.779,"close":38.805,"volume":0.039329998195171356},{"timestamp":1742375700000,"open":38.799,"high":38.809,"low":38.777,"close":38.777,"volume":0.03058999963104725},{"timestamp":1742375760000,"open":38.782,"high":38.786,"low":38.762,"close":38.767,"volume":0.039329998195171356},{"timestamp":1742375820000,"open":38.777,"high":38.797,"low":38.777,"close":38.797,"volume":0.034960001707077026},{"timestamp":1742375880000,"open":38.802,"high":38.802,"low":38.772,"close":38.773,"volume":0.08303000032901764},{"timestamp":1742375940000,"open":38.789,"high":38.796,"low":38.773,"close":38.786,"volume":0.034960001707077026},{"timestamp":1742376000000,"open":38.776,"high":38.784,"low":38.772,"close":38.777,"volume":0.021849999204277992},{"timestamp":1742376060000,"open":38.767,"high":38.767,"low":38.722,"close":38.723,"volume":0.03058999963104725},{"timestamp":1742376120000,"open":38.734,"high":38.745,"low":38.719,"close":38.719,"volume":0.06554999947547913},{"timestamp":1742376180000,"open":38.722,"high":38.739,"low":38.709,"close":38.739,"volume":0.034960001707077026},{"timestamp":1742376240000,"open":38.746,"high":38.759,"low":38.733,"close":38.735,"volume":0.07428999990224838},{"timestamp":1742376300000,"open":38.747,"high":38.779,"low":38.732,"close":38.764,"volume":0.06554999947547913},{"timestamp":1742376360000,"open":38.765,"high":38.765,"low":38.752,"close":38.762,"volume":0.021849999204277992},{"timestamp":1742376420000,"open":38.773,"high":38.799,"low":38.772,"close":38.772,"volume":0.02621999941766262},{"timestamp":1742376480000,"open":38.784,"high":38.792,"low":38.773,"close":38.782,"volume":0.03058999963104725},{"timestamp":1742376540000,"open":38.796,"high":38.796,"low":38.777,"close":38.783,"volume":0.01310999970883131},{"timestamp":1742376600000,"open":38.793,"high":38.845,"low":38.773,"close":38.816,"volume":0.05680999904870987},{"timestamp":1742376660000,"open":38.826,"high":38.862,"low":38.812,"close":38.862,"volume":0.03058999963104725},{"timestamp":1742376720000,"open":38.855,"high":38.886,"low":38.855,"close":38.864,"volume":0.034960001707077026},{"timestamp":1742376780000,"open":38.859,"high":38.869,"low":38.816,"close":38.816,"volume":0.07865999639034271},{"timestamp":1742376840000,"open":38.803,"high":38.829,"low":38.796,"close":38.796,"volume":0.045340001583099365},{"timestamp":1742376900000,"open":38.799,"high":38.809,"low":38.784,"close":38.797,"volume":0.04806999862194061},{"timestamp":1742376960000,"open":38.793,"high":38.815,"low":38.792,"close":38.815,"volume":0.021849999204277992},{"timestamp":1742377020000,"open":38.813,"high":38.845,"low":38.813,"close":38.837,"volume":0.039329998195171356},{"timestamp":1742377080000,"open":38.846,"high":38.875,"low":38.829,"close":38.865,"volume":0.039329998195171356},{"timestamp":1742377140000,"open":38.863,"high":38.863,"low":38.846,"close":38.846,"volume":0.008740000426769257},{"timestamp":1742377200000,"open":38.862,"high":38.862,"low":38.843,"close":38.846,"volume":0.043699998408555984},{"timestamp":1742377260000,"open":38.859,"high":38.887,"low":38.852,"close":38.852,"volume":0.06992000341415405},{"timestamp":1742377380000,"open":38.869,"high":38.869,"low":38.869,"close":38.869,"volume":0.004370000213384628},{"timestamp":1742377440000,"open":38.843,"high":38.859,"low":38.825,"close":38.829,"volume":0.06554999947547913},{"timestamp":1742377500000,"open":38.843,"high":38.856,"low":38.824,"close":38.836,"volume":0.122359998524189},{"timestamp":1742377560000,"open":38.857,"high":38.866,"low":38.839,"close":38.845,"volume":0.06992000341415405},{"timestamp":1742377620000,"open":38.859,"high":38.866,"low":38.834,"close":38.834,"volume":0.034960001707077026},{"timestamp":1742377680000,"open":38.859,"high":38.859,"low":38.837,"close":38.855,"volume":0.05243999883532524},{"timestamp":1742377740000,"open":38.849,"high":38.874,"low":38.836,"close":38.865,"volume":0.05243999883532524},{"timestamp":1742377800000,"open":38.864,"high":38.872,"low":38.852,"close":38.864,"volume":0.039329998195171356},{"timestamp":1742377860000,"open":38.849,"high":38.876,"low":38.842,"close":38.842,"volume":0.08303000032901764},{"timestamp":1742377920000,"open":38.853,"high":38.865,"low":38.842,"close":38.842,"volume":0.03058999963104725},{"timestamp":1742377980000,"open":38.847,"high":38.857,"low":38.832,"close":38.843,"volume":0.0611799992620945},{"timestamp":1742378040000,"open":38.856,"high":38.867,"low":38.842,"close":38.867,"volume":0.03058999963104725},{"timestamp":1742378100000,"open":38.869,"high":38.869,"low":38.842,"close":38.855,"volume":0.02621999941766262},{"timestamp":1742378160000,"open":38.856,"high":38.876,"low":38.844,"close":38.867,"volume":0.034960001707077026},{"timestamp":1742378220000,"open":38.877,"high":38.877,"low":38.852,"close":38.874,"volume":0.0611799992620945},{"timestamp":1742378280000,"open":38.863,"high":38.864,"low":38.834,"close":38.834,"volume":0.021849999204277992},{"timestamp":1742378340000,"open":38.846,"high":38.849,"low":38.797,"close":38.805,"volume":0.045340001583099365},{"timestamp":1742378400000,"open":38.817,"high":38.817,"low":38.799,"close":38.802,"volume":0.03058999963104725},{"timestamp":1742378460000,"open":38.806,"high":38.839,"low":38.804,"close":38.817,"volume":0.039329998195171356},{"timestamp":1742378520000,"open":38.824,"high":38.843,"low":38.824,"close":38.843,"volume":0.021849999204277992},{"timestamp":1742378580000,"open":38.835,"high":38.859,"low":38.822,"close":38.822,"volume":0.05407999828457832},{"timestamp":1742378640000,"open":38.813,"high":38.837,"low":38.804,"close":38.827,"volume":0.043699998408555984},{"timestamp":1742378700000,"open":38.823,"high":38.834,"low":38.813,"close":38.823,"volume":0.05243999883532524},{"timestamp":1742378760000,"open":38.816,"high":38.816,"low":38.796,"close":38.803,"volume":0.017480000853538513},{"timestamp":1742378820000,"open":38.804,"high":38.804,"low":38.772,"close":38.799,"volume":0.06554999947547913},{"timestamp":1742378880000,"open":38.785,"high":38.787,"low":38.773,"close":38.773,"volume":0.039329998195171356},{"timestamp":1742378940000,"open":38.787,"high":38.795,"low":38.775,"close":38.775,"volume":0.039329998195171356},{"timestamp":1742379000000,"open":38.782,"high":38.787,"low":38.763,"close":38.763,"volume":0.05243999883532524},{"timestamp":1742379060000,"open":38.779,"high":38.799,"low":38.775,"close":38.787,"volume":0.045340001583099365},{"timestamp":1742379120000,"open":38.795,"high":38.795,"low":38.774,"close":38.774,"volume":0.017480000853538513},{"timestamp":1742379180000,"open":38.786,"high":38.803,"low":38.784,"close":38.795,"volume":0.034960001707077026},{"timestamp":1742379240000,"open":38.795,"high":38.829,"low":38.795,"close":38.806,"volume":0.05243999883532524},{"timestamp":1742379300000,"open":38.813,"high":38.824,"low":38.805,"close":38.813,"volume":0.05243999883532524},{"timestamp":1742379360000,"open":38.825,"high":38.837,"low":38.793,"close":38.825,"volume":0.0611799992620945},{"timestamp":1742379420000,"open":38.839,"high":38.839,"low":38.802,"close":38.806,"volume":0.05680999904870987},{"timestamp":1742379480000,"open":38.815,"high":38.859,"low":38.796,"close":38.859,"volume":0.07865999639034271},{"timestamp":1742379540000,"open":38.854,"high":38.869,"low":38.846,"close":38.857,"volume":0.04806999862194061},{"timestamp":1742379600000,"open":38.852,"high":38.903,"low":38.847,"close":38.903,"volume":0.0611799992620945},{"timestamp":1742379660000,"open":38.916,"high":38.946,"low":38.916,"close":38.939,"volume":0.06992000341415405},{"timestamp":1742379720000,"open":38.936,"high":38.957,"low":38.927,"close":38.944,"volume":0.08303000032901764},{"timestamp":1742379780000,"open":38.953,"high":38.959,"low":38.942,"close":38.944,"volume":0.06554999947547913},{"timestamp":1742379840000,"open":38.956,"high":38.957,"low":38.913,"close":38.913,"volume":0.039329998195171356},{"timestamp":1742379900000,"open":38.914,"high":38.934,"low":38.905,"close":38.934,"volume":0.04806999862194061},{"timestamp":1742379960000,"open":38.944,"high":38.982,"low":38.943,"close":38.956,"volume":0.10051000118255615},{"timestamp":1742380020000,"open":38.945,"high":38.946,"low":38.933,"close":38.937,"volume":0.043699998408555984},{"timestamp":1742380080000,"open":38.936,"high":38.949,"low":38.926,"close":38.936,"volume":0.05243999883532524},{"timestamp":1742380140000,"open":38.933,"high":38.947,"low":38.902,"close":38.904,"volume":0.05680999904870987},{"timestamp":1742380200000,"open":38.894,"high":38.915,"low":38.892,"close":38.892,"volume":0.034960001707077026},{"timestamp":1742380260000,"open":38.883,"high":38.923,"low":38.883,"close":38.895,"volume":0.06554999947547913},{"timestamp":1742380320000,"open":38.905,"high":38.909,"low":38.892,"close":38.899,"volume":0.034960001707077026},{"timestamp":1742380380000,"open":38.886,"high":38.899,"low":38.836,"close":38.853,"volume":0.06554999947547913},{"timestamp":1742380440000,"open":38.844,"high":38.859,"low":38.813,"close":38.827,"volume":0.039329998195171356},{"timestamp":1742380500000,"open":38.815,"high":38.869,"low":38.813,"close":38.857,"volume":0.04806999862194061},{"timestamp":1742380560000,"open":38.864,"high":38.894,"low":38.862,"close":38.889,"volume":0.034960001707077026},{"timestamp":1742380620000,"open":38.895,"high":38.895,"low":38.884,"close":38.894,"volume":0.01310999970883131},{"timestamp":1742380680000,"open":38.877,"high":38.877,"low":38.842,"close":38.854,"volume":0.07428999990224838},{"timestamp":1742380740000,"open":38.856,"high":38.859,"low":38.817,"close":38.823,"volume":0.049710001796483994},{"timestamp":1742380800000,"open":38.824,"high":38.839,"low":38.813,"close":38.823,"volume":0.039329998195171356},{"timestamp":1742380860000,"open":38.825,"high":38.827,"low":38.824,"close":38.824,"volume":0.017480000853538513},{"timestamp":1742380920000,"open":38.816,"high":38.842,"low":38.816,"close":38.822,"volume":0.043699998408555984},{"timestamp":1742380980000,"open":38.826,"high":38.839,"low":38.823,"close":38.832,"volume":0.05243999883532524},{"timestamp":1742381040000,"open":38.834,"high":38.834,"low":38.822,"close":38.822,"volume":0.04806999862194061},{"timestamp":1742381100000,"open":38.836,"high":38.849,"low":38.822,"close":38.834,"volume":0.07428999990224838},{"timestamp":1742381160000,"open":38.847,"high":38.847,"low":38.794,"close":38.802,"volume":0.09613999724388123},{"timestamp":1742381220000,"open":38.814,"high":38.823,"low":38.802,"close":38.823,"volume":0.039329998195171356},{"timestamp":1742381280000,"open":38.829,"high":38.836,"low":38.804,"close":38.812,"volume":0.05243999883532524},{"timestamp":1742381340000,"open":38.825,"high":38.879,"low":38.825,"close":38.834,"volume":0.039329998195171356},{"timestamp":1742381400000,"open":38.846,"high":38.846,"low":38.842,"close":38.846,"volume":0.017480000853538513},{"timestamp":1742381460000,"open":38.837,"high":38.843,"low":38.823,"close":38.835,"volume":0.03058999963104725},{"timestamp":1742381520000,"open":38.845,"high":38.845,"low":38.785,"close":38.785,"volume":0.039329998195171356},{"timestamp":1742381580000,"open":38.752,"high":38.752,"low":38.717,"close":38.717,"volume":0.03058999963104725},{"timestamp":1742381640000,"open":38.727,"high":38.729,"low":38.713,"close":38.722,"volume":0.017480000853538513},{"timestamp":1742381700000,"open":38.733,"high":38.753,"low":38.723,"close":38.747,"volume":0.03058999963104725},{"timestamp":1742381760000,"open":38.754,"high":38.754,"low":38.737,"close":38.737,"volume":0.01310999970883131},{"timestamp":1742381820000,"open":38.735,"high":38.749,"low":38.729,"close":38.749,"volume":0.017480000853538513},{"timestamp":1742381880000,"open":38.752,"high":38.766,"low":38.745,"close":38.765,"volume":0.03058999963104725},{"timestamp":1742381940000,"open":38.749,"high":38.759,"low":38.743,"close":38.747,"volume":0.03058999963104725},{"timestamp":1742382000000,"open":38.759,"high":38.779,"low":38.752,"close":38.752,"volume":0.023490000516176224},{"timestamp":1742382060000,"open":38.743,"high":38.764,"low":38.743,"close":38.746,"volume":0.02621999941766262},{"timestamp":1742382120000,"open":38.735,"high":38.735,"low":38.714,"close":38.723,"volume":0.021849999204277992},{"timestamp":1742382180000,"open":38.714,"high":38.736,"low":38.705,"close":38.715,"volume":0.043699998408555984},{"timestamp":1742382240000,"open":38.715,"high":38.755,"low":38.715,"close":38.752,"volume":0.02621999941766262},{"timestamp":1742382300000,"open":38.743,"high":38.754,"low":38.723,"close":38.733,"volume":0.02621999941766262},{"timestamp":1742382360000,"open":38.726,"high":38.739,"low":38.724,"close":38.725,"volume":0.02621999941766262},{"timestamp":1742382420000,"open":38.736,"high":38.749,"low":38.732,"close":38.732,"volume":0.021849999204277992},{"timestamp":1742382480000,"open":38.736,"high":38.754,"low":38.735,"close":38.735,"volume":0.021849999204277992},{"timestamp":1742382540000,"open":38.752,"high":38.756,"low":38.735,"close":38.735,"volume":0.017480000853538513},{"timestamp":1742382600000,"open":38.749,"high":38.753,"low":38.732,"close":38.746,"volume":0.034960001707077026},{"timestamp":1742382660000,"open":38.746,"high":38.759,"low":38.742,"close":38.745,"volume":0.021849999204277992},{"timestamp":1742382720000,"open":38.759,"high":38.759,"low":38.743,"close":38.743,"volume":0.02621999941766262},{"timestamp":1742382780000,"open":38.755,"high":38.793,"low":38.744,"close":38.783,"volume":0.039329998195171356},{"timestamp":1742382840000,"open":38.799,"high":38.807,"low":38.783,"close":38.785,"volume":0.043699998408555984},{"timestamp":1742382900000,"open":38.797,"high":38.804,"low":38.782,"close":38.792,"volume":0.05243999883532524},{"timestamp":1742382960000,"open":38.787,"high":38.787,"low":38.743,"close":38.767,"volume":0.03058999963104725},{"timestamp":1742383020000,"open":38.772,"high":38.786,"low":38.762,"close":38.777,"volume":0.05680999904870987},{"timestamp":1742383080000,"open":38.787,"high":38.789,"low":38.774,"close":38.774,"volume":0.02621999941766262},{"timestamp":1742383140000,"open":38.766,"high":38.779,"low":38.742,"close":38.742,"volume":0.043699998408555984},{"timestamp":1742383200000,"open":38.727,"high":38.746,"low":38.723,"close":38.746,"volume":0.043699998408555984},{"timestamp":1742383260000,"open":38.727,"high":38.756,"low":38.727,"close":38.739,"volume":0.021849999204277992},{"timestamp":1742383320000,"open":38.745,"high":38.765,"low":38.742,"close":38.765,"volume":0.02621999941766262},{"timestamp":1742383380000,"open":38.746,"high":38.746,"low":38.746,"close":38.746,"volume":0.004370000213384628},{"timestamp":1742383440000,"open":38.754,"high":38.754,"low":38.754,"close":38.754,"volume":0.004370000213384628},{"timestamp":1742383500000,"open":38.767,"high":38.782,"low":38.766,"close":38.766,"volume":0.02621999941766262},{"timestamp":1742383560000,"open":38.774,"high":38.799,"low":38.774,"close":38.795,"volume":0.02621999941766262},{"timestamp":1742383620000,"open":38.792,"high":38.795,"low":38.782,"close":38.786,"volume":0.02621999941766262},{"timestamp":1742383680000,"open":38.762,"high":38.776,"low":38.755,"close":38.755,"volume":0.034960001707077026},{"timestamp":1742383740000,"open":38.754,"high":38.764,"low":38.753,"close":38.764,"volume":0.021849999204277992},{"timestamp":1742383800000,"open":38.757,"high":38.757,"low":38.723,"close":38.733,"volume":0.034960001707077026},{"timestamp":1742383860000,"open":38.749,"high":38.749,"low":38.734,"close":38.736,"volume":0.021849999204277992},{"timestamp":1742383920000,"open":38.743,"high":38.743,"low":38.743,"close":38.743,"volume":0.004370000213384628},{"timestamp":1742383980000,"open":38.757,"high":38.757,"low":38.722,"close":38.733,"volume":0.017480000853538513},{"timestamp":1742384040000,"open":38.712,"high":38.753,"low":38.712,"close":38.744,"volume":0.03058999963104725},{"timestamp":1742384100000,"open":38.753,"high":38.753,"low":38.749,"close":38.749,"volume":0.01310999970883131},{"timestamp":1742384160000,"open":38.745,"high":38.757,"low":38.742,"close":38.757,"volume":0.01310999970883131},{"timestamp":1742384220000,"open":38.749,"high":38.769,"low":38.735,"close":38.764,"volume":0.039329998195171356},{"timestamp":1742384280000,"open":38.759,"high":38.769,"low":38.743,"close":38.743,"volume":0.02621999941766262},{"timestamp":1742384340000,"open":38.746,"high":38.759,"low":38.736,"close":38.754,"volume":0.03058999963104725},{"timestamp":1742384400000,"open":38.764,"high":38.764,"low":38.667,"close":38.667,"volume":0.08303000032901764},{"timestamp":1742384460000,"open":38.676,"high":38.727,"low":38.676,"close":38.725,"volume":0.08739999681711197},{"timestamp":1742384520000,"open":38.753,"high":38.753,"low":38.715,"close":38.715,"volume":0.05680999904870987},{"timestamp":1742384580000,"open":38.724,"high":38.729,"low":38.696,"close":38.709,"volume":0.07865999639034271},{"timestamp":1742384640000,"open":38.717,"high":38.726,"low":38.653,"close":38.654,"volume":0.15731999278068542},{"timestamp":1742384700000,"open":38.652,"high":38.679,"low":38.647,"close":38.662,"volume":0.06554999947547913},{"timestamp":1742384760000,"open":38.656,"high":38.669,"low":38.647,"close":38.652,"volume":0.03058999963104725},{"timestamp":1742384880000,"open":38.643,"high":38.659,"low":38.643,"close":38.652,"volume":0.017480000853538513},{"timestamp":1742384940000,"open":38.657,"high":38.657,"low":38.653,"close":38.653,"volume":0.008740000426769257},{"timestamp":1742385000000,"open":38.662,"high":38.665,"low":38.645,"close":38.646,"volume":0.02621999941766262},{"timestamp":1742385060000,"open":38.666,"high":38.666,"low":38.592,"close":38.593,"volume":0.06992000341415405},{"timestamp":1742385120000,"open":38.615,"high":38.647,"low":38.603,"close":38.642,"volume":0.034960001707077026},{"timestamp":1742385180000,"open":38.634,"high":38.659,"low":38.634,"close":38.647,"volume":0.021849999204277992},{"timestamp":1742385240000,"open":38.642,"high":38.666,"low":38.642,"close":38.666,"volume":0.021849999204277992},{"timestamp":1742385300000,"open":38.652,"high":38.675,"low":38.643,"close":38.665,"volume":0.039329998195171356},{"timestamp":1742385360000,"open":38.659,"high":38.664,"low":38.474,"close":38.555,"volume":0.19664999842643738},{"timestamp":1742385420000,"open":38.575,"high":38.644,"low":38.562,"close":38.596,"volume":0.1529500037431717},{"timestamp":1742385480000,"open":38.597,"high":38.626,"low":38.583,"close":38.594,"volume":0.122359998524189},{"timestamp":1742385540000,"open":38.589,"high":38.625,"low":38.583,"close":38.625,"volume":0.08739999681711197},{"timestamp":1742385720000,"open":38.592,"high":38.592,"low":38.522,"close":38.537,"volume":0.11361999809741974},{"timestamp":1742385780000,"open":38.529,"high":38.545,"low":38.483,"close":38.545,"volume":0.13109999895095825},{"timestamp":1742385840000,"open":38.557,"high":38.585,"low":38.514,"close":38.539,"volume":0.08303000032901764},{"timestamp":1742385900000,"open":38.545,"high":38.585,"low":38.545,"close":38.557,"volume":0.04806999862194061},{"timestamp":1742385960000,"open":38.569,"high":38.569,"low":38.555,"close":38.555,"volume":0.008740000426769257},{"timestamp":1742386020000,"open":38.556,"high":38.556,"low":38.474,"close":38.474,"volume":0.0611799992620945},{"timestamp":1742386080000,"open":38.492,"high":38.497,"low":38.482,"close":38.482,"volume":0.049710001796483994},{"timestamp":1742386140000,"open":38.494,"high":38.507,"low":38.486,"close":38.486,"volume":0.034960001707077026},{"timestamp":1742386200000,"open":38.473,"high":38.499,"low":38.472,"close":38.484,"volume":0.05680999904870987},{"timestamp":1742386260000,"open":38.473,"high":38.484,"low":38.452,"close":38.472,"volume":0.06992000341415405},{"timestamp":1742386320000,"open":38.469,"high":38.477,"low":38.453,"close":38.477,"volume":0.06992000341415405},{"timestamp":1742386380000,"open":38.484,"high":38.509,"low":38.473,"close":38.493,"volume":0.09613999724388123},{"timestamp":1742386440000,"open":38.505,"high":38.519,"low":38.493,"close":38.495,"volume":0.08303000032901764},{"timestamp":1742386500000,"open":38.483,"high":38.529,"low":38.482,"close":38.483,"volume":0.07865999639034271},{"timestamp":1742386560000,"open":38.507,"high":38.539,"low":38.492,"close":38.529,"volume":0.04806999862194061},{"timestamp":1742386620000,"open":38.512,"high":38.537,"low":38.512,"close":38.529,"volume":0.08303000032901764},{"timestamp":1742386680000,"open":38.517,"high":38.535,"low":38.473,"close":38.476,"volume":0.10487999767065048},{"timestamp":1742386740000,"open":38.475,"high":38.489,"low":38.453,"close":38.483,"volume":0.0611799992620945},{"timestamp":1742386800000,"open":38.472,"high":38.493,"low":38.463,"close":38.474,"volume":0.07865999639034271},{"timestamp":1742386860000,"open":38.475,"high":38.489,"low":38.463,"close":38.489,"volume":0.04806999862194061},{"timestamp":1742386920000,"open":38.487,"high":38.487,"low":38.477,"close":38.482,"volume":0.017480000853538513},{"timestamp":1742386980000,"open":38.475,"high":38.475,"low":38.462,"close":38.474,"volume":0.034960001707077026},{"timestamp":1742387040000,"open":38.476,"high":38.497,"low":38.474,"close":38.482,"volume":0.02621999941766262},{"timestamp":1742387100000,"open":38.492,"high":38.519,"low":38.474,"close":38.505,"volume":0.05243999883532524},{"timestamp":1742387160000,"open":38.519,"high":38.555,"low":38.504,"close":38.524,"volume":0.11361999809741974},{"timestamp":1742387220000,"open":38.513,"high":38.526,"low":38.513,"close":38.526,"volume":0.02621999941766262},{"timestamp":1742387280000,"open":38.516,"high":38.525,"low":38.482,"close":38.494,"volume":0.034960001707077026},{"timestamp":1742387340000,"open":38.504,"high":38.516,"low":38.482,"close":38.516,"volume":0.02621999941766262},{"timestamp":1742387400000,"open":38.505,"high":38.527,"low":38.505,"close":38.526,"volume":0.03058999963104725},{"timestamp":1742387580000,"open":38.527,"high":38.589,"low":38.527,"close":38.567,"volume":0.06992000341415405},{"timestamp":1742387640000,"open":38.572,"high":38.584,"low":38.572,"close":38.584,"volume":0.01310999970883131},{"timestamp":1742387700000,"open":38.587,"high":38.599,"low":38.572,"close":38.584,"volume":0.034960001707077026},{"timestamp":1742387760000,"open":38.589,"high":38.589,"low":38.565,"close":38.565,"volume":0.01310999970883131},{"timestamp":1742387820000,"open":38.563,"high":38.573,"low":38.563,"close":38.573,"volume":0.034960001707077026},{"timestamp":1742387880000,"open":38.572,"high":38.576,"low":38.539,"close":38.544,"volume":0.07865999639034271},{"timestamp":1742387940000,"open":38.536,"high":38.553,"low":38.534,"close":38.553,"volume":0.039329998195171356},{"timestamp":1742388000000,"open":38.532,"high":38.559,"low":38.532,"close":38.544,"volume":0.049710001796483994},{"timestamp":1742388060000,"open":38.557,"high":38.557,"low":38.533,"close":38.549,"volume":0.02621999941766262},{"timestamp":1742388120000,"open":38.554,"high":38.555,"low":38.543,"close":38.545,"volume":0.039329998195171356},{"timestamp":1742388180000,"open":38.543,"high":38.544,"low":38.519,"close":38.544,"volume":0.034960001707077026},{"timestamp":1742388240000,"open":38.532,"high":38.549,"low":38.522,"close":38.533,"volume":0.039329998195171356},{"timestamp":1742388300000,"open":38.549,"high":38.557,"low":38.532,"close":38.546,"volume":0.03058999963104725},{"timestamp":1742388360000,"open":38.543,"high":38.544,"low":38.534,"close":38.543,"volume":0.02621999941766262},{"timestamp":1742388420000,"open":38.543,"high":38.549,"low":38.532,"close":38.549,"volume":0.02621999941766262},{"timestamp":1742388480000,"open":38.546,"high":38.546,"low":38.546,"close":38.546,"volume":0.004370000213384628},{"timestamp":1742388540000,"open":38.545,"high":38.549,"low":38.537,"close":38.549,"volume":0.017480000853538513},{"timestamp":1742388600000,"open":38.527,"high":38.544,"low":38.526,"close":38.539,"volume":0.03058999963104725},{"timestamp":1742388660000,"open":38.529,"high":38.539,"low":38.523,"close":38.539,"volume":0.039329998195171356},{"timestamp":1742388720000,"open":38.559,"high":38.559,"low":38.502,"close":38.502,"volume":0.034960001707077026},{"timestamp":1742388780000,"open":38.506,"high":38.526,"low":38.492,"close":38.507,"volume":0.03058999963104725},{"timestamp":1742388840000,"open":38.524,"high":38.524,"low":38.502,"close":38.502,"volume":0.03058999963104725},{"timestamp":1742388900000,"open":38.503,"high":38.506,"low":38.455,"close":38.456,"volume":0.05680999904870987},{"timestamp":1742388960000,"open":38.467,"high":38.467,"low":38.432,"close":38.455,"volume":0.08739999681711197},{"timestamp":1742389020000,"open":38.454,"high":38.464,"low":38.434,"close":38.434,"volume":0.03058999963104725},{"timestamp":1742389080000,"open":38.443,"high":38.455,"low":38.436,"close":38.455,"volume":0.01310999970883131},{"timestamp":1742389140000,"open":38.443,"high":38.456,"low":38.443,"close":38.452,"volume":0.039329998195171356},{"timestamp":1742389200000,"open":38.453,"high":38.479,"low":38.453,"close":38.454,"volume":0.039329998195171356},{"timestamp":1742389260000,"open":38.463,"high":38.463,"low":38.436,"close":38.436,"volume":0.03058999963104725},{"timestamp":1742389320000,"open":38.427,"high":38.446,"low":38.427,"close":38.433,"volume":0.021849999204277992},{"timestamp":1742389380000,"open":38.429,"high":38.437,"low":38.426,"close":38.426,"volume":0.021849999204277992},{"timestamp":1742389440000,"open":38.429,"high":38.429,"low":38.415,"close":38.425,"volume":0.034960001707077026},{"timestamp":1742389500000,"open":38.423,"high":38.454,"low":38.423,"close":38.435,"volume":0.021849999204277992},{"timestamp":1742389560000,"open":38.446,"high":38.449,"low":38.423,"close":38.423,"volume":0.08739999681711197},{"timestamp":1742389620000,"open":38.437,"high":38.445,"low":38.432,"close":38.445,"volume":0.017480000853538513},{"timestamp":1742389680000,"open":38.436,"high":38.436,"low":38.392,"close":38.403,"volume":0.10051000118255615},{"timestamp":1742389740000,"open":38.394,"high":38.396,"low":38.342,"close":38.369,"volume":0.043699998408555984},{"timestamp":1742389800000,"open":38.363,"high":38.396,"low":38.363,"close":38.382,"volume":0.03058999963104725},{"timestamp":1742389860000,"open":38.402,"high":38.416,"low":38.392,"close":38.416,"volume":0.017480000853538513},{"timestamp":1742389920000,"open":38.407,"high":38.409,"low":38.372,"close":38.382,"volume":0.039329998195171356},{"timestamp":1742389980000,"open":38.399,"high":38.399,"low":38.359,"close":38.359,"volume":0.03058999963104725},{"timestamp":1742390040000,"open":38.354,"high":38.354,"low":38.324,"close":38.339,"volume":0.07428999990224838},{"timestamp":1742390100000,"open":38.352,"high":38.352,"low":38.327,"close":38.327,"volume":0.02621999941766262},{"timestamp":1742390160000,"open":38.336,"high":38.349,"low":38.315,"close":38.347,"volume":0.034960001707077026},{"timestamp":1742390220000,"open":38.334,"high":38.357,"low":38.322,"close":38.354,"volume":0.06992000341415405},{"timestamp":1742390280000,"open":38.346,"high":38.359,"low":38.335,"close":38.359,"volume":0.03058999963104725},{"timestamp":1742390340000,"open":38.347,"high":38.386,"low":38.347,"close":38.375,"volume":0.02621999941766262},{"timestamp":1742390400000,"open":38.356,"high":38.389,"low":38.352,"close":38.389,"volume":0.05243999883532524},{"timestamp":1742390460000,"open":38.387,"high":38.407,"low":38.375,"close":38.387,"volume":0.10051000118255615},{"timestamp":1742390520000,"open":38.386,"high":38.397,"low":38.362,"close":38.393,"volume":0.08303000032901764},{"timestamp":1742390580000,"open":38.396,"high":38.413,"low":38.396,"close":38.413,"volume":0.02621999941766262},{"timestamp":1742390640000,"open":38.404,"high":38.416,"low":38.373,"close":38.373,"volume":0.05243999883532524},{"timestamp":1742390700000,"open":38.363,"high":38.363,"low":38.336,"close":38.353,"volume":0.039329998195171356},{"timestamp":1742390760000,"open":38.325,"high":38.356,"low":38.322,"close":38.325,"volume":0.08739999681711197},{"timestamp":1742390820000,"open":38.335,"high":38.347,"low":38.323,"close":38.342,"volume":0.05243999883532524},{"timestamp":1742390880000,"open":38.347,"high":38.387,"low":38.332,"close":38.375,"volume":0.0611799992620945},{"timestamp":1742390940000,"open":38.374,"high":38.396,"low":38.374,"close":38.387,"volume":0.04806999862194061},{"timestamp":1742391000000,"open":38.395,"high":38.395,"low":38.336,"close":38.364,"volume":0.10051000118255615},{"timestamp":1742391060000,"open":38.353,"high":38.389,"low":38.336,"close":38.387,"volume":0.08303000032901764},{"timestamp":1742391120000,"open":38.373,"high":38.429,"low":38.373,"close":38.424,"volume":0.034960001707077026},{"timestamp":1742391180000,"open":38.403,"high":38.426,"low":38.402,"close":38.426,"volume":0.05243999883532524},{"timestamp":1742391240000,"open":38.445,"high":38.445,"low":38.415,"close":38.434,"volume":0.06554999947547913},{"timestamp":1742391300000,"open":38.444,"high":38.459,"low":38.417,"close":38.429,"volume":0.06554999947547913},{"timestamp":1742391360000,"open":38.429,"high":38.445,"low":38.416,"close":38.445,"volume":0.07428999990224838},{"timestamp":1742391420000,"open":38.446,"high":38.449,"low":38.413,"close":38.413,"volume":0.0611799992620945},{"timestamp":1742391480000,"open":38.423,"high":38.439,"low":38.414,"close":38.439,"volume":0.039329998195171356},{"timestamp":1742391540000,"open":38.425,"high":38.439,"low":38.414,"close":38.439,"volume":0.043699998408555984},{"timestamp":1742391600000,"open":38.444,"high":38.444,"low":38.406,"close":38.407,"volume":0.05243999883532524},{"timestamp":1742391660000,"open":38.394,"high":38.437,"low":38.385,"close":38.432,"volume":0.07865999639034271},{"timestamp":1742391720000,"open":38.415,"high":38.437,"low":38.404,"close":38.412,"volume":0.0611799992620945},{"timestamp":1742391780000,"open":38.419,"high":38.434,"low":38.395,"close":38.405,"volume":0.08739999681711197},{"timestamp":1742391840000,"open":38.405,"high":38.419,"low":38.395,"close":38.419,"volume":0.08739999681711197},{"timestamp":1742391900000,"open":38.394,"high":38.416,"low":38.393,"close":38.393,"volume":0.02621999941766262},{"timestamp":1742391960000,"open":38.382,"high":38.389,"low":38.349,"close":38.365,"volume":0.0917700007557869},{"timestamp":1742392020000,"open":38.369,"high":38.407,"low":38.369,"close":38.402,"volume":0.05680999904870987},{"timestamp":1742392080000,"open":38.407,"high":38.409,"low":38.393,"close":38.405,"volume":0.021849999204277992},{"timestamp":1742392140000,"open":38.415,"high":38.419,"low":38.393,"close":38.419,"volume":0.043699998408555984},{"timestamp":1742392200000,"open":38.417,"high":38.417,"low":38.382,"close":38.413,"volume":0.05243999883532524},{"timestamp":1742392260000,"open":38.413,"high":38.413,"low":38.382,"close":38.404,"volume":0.03058999963104725},{"timestamp":1742392320000,"open":38.393,"high":38.419,"low":38.383,"close":38.396,"volume":0.05680999904870987},{"timestamp":1742392380000,"open":38.405,"high":38.416,"low":38.394,"close":38.402,"volume":0.04806999862194061},{"timestamp":1742392440000,"open":38.405,"high":38.435,"low":38.405,"close":38.429,"volume":0.05680999904870987},{"timestamp":1742392500000,"open":38.423,"high":38.437,"low":38.419,"close":38.427,"volume":0.017480000853538513},{"timestamp":1742392560000,"open":38.449,"high":38.449,"low":38.425,"close":38.425,"volume":0.11361999809741974},{"timestamp":1742392620000,"open":38.443,"high":38.446,"low":38.429,"close":38.446,"volume":0.06554999947547913},{"timestamp":1742392680000,"open":38.449,"high":38.465,"low":38.443,"close":38.454,"volume":0.03058999963104725},{"timestamp":1742392740000,"open":38.462,"high":38.465,"low":38.432,"close":38.432,"volume":0.11361999809741974},{"timestamp":1742392800000,"open":38.459,"high":38.487,"low":38.445,"close":38.487,"volume":0.05243999883532524},{"timestamp":1742392860000,"open":38.477,"high":38.507,"low":38.475,"close":38.494,"volume":0.0611799992620945},{"timestamp":1742392920000,"open":38.492,"high":38.504,"low":38.454,"close":38.454,"volume":0.06992000341415405},{"timestamp":1742392980000,"open":38.476,"high":38.479,"low":38.452,"close":38.452,"volume":0.08303000032901764},{"timestamp":1742393040000,"open":38.467,"high":38.489,"low":38.454,"close":38.477,"volume":0.05243999883532524},{"timestamp":1742393100000,"open":38.482,"high":38.482,"low":38.443,"close":38.452,"volume":0.07865999639034271},{"timestamp":1742393160000,"open":38.462,"high":38.479,"low":38.457,"close":38.467,"volume":0.0611799992620945},{"timestamp":1742393220000,"open":38.474,"high":38.522,"low":38.472,"close":38.519,"volume":0.08303000032901764},{"timestamp":1742393280000,"open":38.503,"high":38.519,"low":38.483,"close":38.509,"volume":0.06992000341415405},{"timestamp":1742393340000,"open":38.512,"high":38.549,"low":38.502,"close":38.544,"volume":0.05243999883532524},{"timestamp":1742393400000,"open":38.537,"high":38.537,"low":38.515,"close":38.526,"volume":0.017480000853538513},{"timestamp":1742393460000,"open":38.534,"high":38.534,"low":38.513,"close":38.513,"volume":0.01310999970883131},{"timestamp":1742393520000,"open":38.539,"high":38.539,"low":38.522,"close":38.532,"volume":0.034960001707077026},{"timestamp":1742393580000,"open":38.539,"high":38.539,"low":38.493,"close":38.497,"volume":0.043699998408555984},{"timestamp":1742393640000,"open":38.507,"high":38.507,"low":38.472,"close":38.487,"volume":0.05680999904870987},{"timestamp":1742393700000,"open":38.494,"high":38.509,"low":38.484,"close":38.485,"volume":0.039329998195171356},{"timestamp":1742393760000,"open":38.502,"high":38.505,"low":38.483,"close":38.505,"volume":0.06554999947547913},{"timestamp":1742393820000,"open":38.493,"high":38.502,"low":38.487,"close":38.487,"volume":0.021849999204277992},{"timestamp":1742393880000,"open":38.477,"high":38.487,"low":38.464,"close":38.487,"volume":0.021849999204277992},{"timestamp":1742393940000,"open":38.497,"high":38.509,"low":38.483,"close":38.504,"volume":0.05680999904870987},{"timestamp":1742394000000,"open":38.516,"high":38.516,"low":38.482,"close":38.483,"volume":0.043699998408555984},{"timestamp":1742394060000,"open":38.492,"high":38.499,"low":38.465,"close":38.493,"volume":0.0611799992620945},{"timestamp":1742394120000,"open":38.497,"high":38.512,"low":38.484,"close":38.493,"volume":0.0611799992620945},{"timestamp":1742394180000,"open":38.519,"high":38.519,"low":38.494,"close":38.496,"volume":0.039329998195171356},{"timestamp":1742394240000,"open":38.503,"high":38.503,"low":38.486,"close":38.496,"volume":0.02621999941766262},{"timestamp":1742394300000,"open":38.505,"high":38.505,"low":38.476,"close":38.476,"volume":0.07865999639034271},{"timestamp":1742394360000,"open":38.485,"high":38.489,"low":38.463,"close":38.474,"volume":0.05243999883532524},{"timestamp":1742394420000,"open":38.467,"high":38.484,"low":38.465,"close":38.465,"volume":0.05680999904870987},{"timestamp":1742394480000,"open":38.477,"high":38.477,"low":38.452,"close":38.455,"volume":0.017480000853538513},{"timestamp":1742394540000,"open":38.467,"high":38.469,"low":38.423,"close":38.435,"volume":0.04806999862194061},{"timestamp":1742394600000,"open":38.444,"high":38.517,"low":38.442,"close":38.517,"volume":0.10051000118255615},{"timestamp":1742394660000,"open":38.503,"high":38.526,"low":38.503,"close":38.512,"volume":0.03058999963104725},{"timestamp":1742394720000,"open":38.509,"high":38.562,"low":38.504,"close":38.562,"volume":0.07428999990224838},{"timestamp":1742394780000,"open":38.565,"high":38.579,"low":38.553,"close":38.556,"volume":0.043699998408555984},{"timestamp":1742394840000,"open":38.579,"high":38.579,"low":38.564,"close":38.569,"volume":0.02621999941766262},{"timestamp":1742394900000,"open":38.577,"high":38.577,"low":38.554,"close":38.574,"volume":0.01310999970883131},{"timestamp":1742394960000,"open":38.577,"high":38.599,"low":38.562,"close":38.589,"volume":0.043699998408555984},{"timestamp":1742395020000,"open":38.594,"high":38.594,"low":38.532,"close":38.537,"volume":0.0611799992620945},{"timestamp":1742395080000,"open":38.526,"high":38.549,"low":38.517,"close":38.534,"volume":0.04806999862194061},{"timestamp":1742395140000,"open":38.536,"high":38.536,"low":38.525,"close":38.535,"volume":0.017480000853538513},{"timestamp":1742395200000,"open":38.559,"high":38.559,"low":38.534,"close":38.544,"volume":0.01310999970883131},{"timestamp":1742395260000,"open":38.553,"high":38.575,"low":38.539,"close":38.563,"volume":0.0917700007557869},{"timestamp":1742395320000,"open":38.556,"high":38.569,"low":38.536,"close":38.545,"volume":0.06992000341415405},{"timestamp":1742395380000,"open":38.557,"high":38.584,"low":38.533,"close":38.582,"volume":0.06554999947547913},{"timestamp":1742395440000,"open":38.572,"high":38.615,"low":38.572,"close":38.615,"volume":0.08904000371694565},{"timestamp":1742395500000,"open":38.613,"high":38.616,"low":38.604,"close":38.607,"volume":0.017480000853538513},{"timestamp":1742395560000,"open":38.592,"high":38.629,"low":38.592,"close":38.629,"volume":0.043699998408555984},{"timestamp":1742395620000,"open":38.633,"high":38.634,"low":38.614,"close":38.629,"volume":0.03223000094294548},{"timestamp":1742395680000,"open":38.634,"high":38.654,"low":38.615,"close":38.615,"volume":0.07865999639034271},{"timestamp":1742395740000,"open":38.632,"high":38.633,"low":38.602,"close":38.602,"volume":0.10487999767065048},{"timestamp":1742395800000,"open":38.614,"high":38.639,"low":38.592,"close":38.634,"volume":0.05680999904870987},{"timestamp":1742395860000,"open":38.616,"high":38.624,"low":38.612,"close":38.624,"volume":0.02621999941766262},{"timestamp":1742395920000,"open":38.612,"high":38.627,"low":38.612,"close":38.612,"volume":0.017480000853538513},{"timestamp":1742395980000,"open":38.615,"high":38.677,"low":38.613,"close":38.667,"volume":0.06554999947547913},{"timestamp":1742396040000,"open":38.654,"high":38.674,"low":38.642,"close":38.654,"volume":0.05680999904870987},{"timestamp":1742396100000,"open":38.662,"high":38.674,"low":38.642,"close":38.667,"volume":0.11361999809741974},{"timestamp":1742396160000,"open":38.646,"high":38.666,"low":38.646,"close":38.665,"volume":0.05243999883532524},{"timestamp":1742396220000,"open":38.652,"high":38.679,"low":38.645,"close":38.679,"volume":0.06554999947547913},{"timestamp":1742396280000,"open":38.652,"high":38.677,"low":38.644,"close":38.656,"volume":0.039329998195171356},{"timestamp":1742396340000,"open":38.652,"high":38.657,"low":38.614,"close":38.657,"volume":0.08303000032901764},{"timestamp":1742396400000,"open":38.642,"high":38.685,"low":38.642,"close":38.675,"volume":0.07428999990224838},{"timestamp":1742396460000,"open":38.674,"high":38.706,"low":38.663,"close":38.706,"volume":0.04806999862194061},{"timestamp":1742396520000,"open":38.702,"high":38.707,"low":38.692,"close":38.702,"volume":0.02621999941766262},{"timestamp":1742396580000,"open":38.706,"high":38.706,"low":38.682,"close":38.682,"volume":0.021849999204277992},{"timestamp":1742396640000,"open":38.682,"high":38.684,"low":38.634,"close":38.634,"volume":0.04806999862194061},{"timestamp":1742396700000,"open":38.647,"high":38.679,"low":38.647,"close":38.669,"volume":0.039329998195171356},{"timestamp":1742396760000,"open":38.675,"high":38.734,"low":38.675,"close":38.717,"volume":0.09613999724388123},{"timestamp":1742396820000,"open":38.716,"high":38.736,"low":38.702,"close":38.722,"volume":0.06992000341415405},{"timestamp":1742396880000,"open":38.733,"high":38.737,"low":38.712,"close":38.729,"volume":0.07428999990224838},{"timestamp":1742396940000,"open":38.725,"high":38.742,"low":38.704,"close":38.742,"volume":0.05680999904870987},{"timestamp":1742397000000,"open":38.735,"high":38.767,"low":38.725,"close":38.766,"volume":0.04806999862194061},{"timestamp":1742397060000,"open":38.756,"high":38.759,"low":38.739,"close":38.755,"volume":0.06992000341415405},{"timestamp":1742397120000,"open":38.742,"high":38.743,"low":38.742,"close":38.743,"volume":0.008740000426769257},{"timestamp":1742397180000,"open":38.743,"high":38.773,"low":38.743,"close":38.757,"volume":0.021849999204277992},{"timestamp":1742397240000,"open":38.745,"high":38.755,"low":38.734,"close":38.742,"volume":0.05243999883532524},{"timestamp":1742397300000,"open":38.745,"high":38.767,"low":38.742,"close":38.767,"volume":0.04806999862194061},{"timestamp":1742397360000,"open":38.775,"high":38.777,"low":38.752,"close":38.767,"volume":0.021849999204277992},{"timestamp":1742397420000,"open":38.749,"high":38.752,"low":38.722,"close":38.722,"volume":0.039329998195171356},{"timestamp":1742397540000,"open":38.715,"high":38.723,"low":38.715,"close":38.723,"volume":0.008740000426769257},{"timestamp":1742397600000,"open":38.732,"high":38.732,"low":38.703,"close":38.719,"volume":0.04806999862194061},{"timestamp":1742397660000,"open":38.715,"high":38.715,"low":38.686,"close":38.695,"volume":0.034960001707077026},{"timestamp":1742397720000,"open":38.687,"high":38.706,"low":38.687,"close":38.706,"volume":0.021849999204277992},{"timestamp":1742397780000,"open":38.719,"high":38.719,"low":38.682,"close":38.682,"volume":0.03058999963104725},{"timestamp":1742397840000,"open":38.676,"high":38.692,"low":38.665,"close":38.675,"volume":0.02621999941766262},{"timestamp":1742397900000,"open":38.667,"high":38.687,"low":38.667,"close":38.687,"volume":0.01310999970883131},{"timestamp":1742397960000,"open":38.682,"high":38.685,"low":38.652,"close":38.664,"volume":0.0611799992620945},{"timestamp":1742398020000,"open":38.666,"high":38.679,"low":38.653,"close":38.656,"volume":0.02621999941766262},{"timestamp":1742398080000,"open":38.646,"high":38.659,"low":38.635,"close":38.635,"volume":0.021849999204277992},{"timestamp":1742398140000,"open":38.644,"high":38.644,"low":38.644,"close":38.644,"volume":0.004370000213384628},{"timestamp":1742398200000,"open":38.649,"high":38.686,"low":38.633,"close":38.667,"volume":0.08739999681711197},{"timestamp":1742398260000,"open":38.687,"high":38.697,"low":38.672,"close":38.672,"volume":0.03058999963104725},{"timestamp":1742398320000,"open":38.693,"high":38.693,"low":38.683,"close":38.683,"volume":0.01310999970883131},{"timestamp":1742398380000,"open":38.693,"high":38.706,"low":38.692,"close":38.706,"volume":0.034960001707077026},{"timestamp":1742398440000,"open":38.707,"high":38.712,"low":38.683,"close":38.692,"volume":0.0611799992620945},{"timestamp":1742398500000,"open":38.702,"high":38.702,"low":38.683,"close":38.685,"volume":0.017480000853538513},{"timestamp":1742398560000,"open":38.682,"high":38.707,"low":38.682,"close":38.695,"volume":0.034960001707077026},{"timestamp":1742398620000,"open":38.696,"high":38.703,"low":38.692,"close":38.703,"volume":0.02621999941766262},{"timestamp":1742398680000,"open":38.719,"high":38.726,"low":38.705,"close":38.717,"volume":0.10215000063180923},{"timestamp":1742398740000,"open":38.719,"high":38.729,"low":38.703,"close":38.703,"volume":0.043699998408555984},{"timestamp":1742398800000,"open":38.727,"high":38.727,"low":38.703,"close":38.714,"volume":0.03660000115633011},{"timestamp":1742398860000,"open":38.703,"high":38.729,"low":38.694,"close":38.714,"volume":0.04806999862194061},{"timestamp":1742398920000,"open":38.706,"high":38.737,"low":38.705,"close":38.716,"volume":0.039329998195171356},{"timestamp":1742398980000,"open":38.726,"high":38.747,"low":38.726,"close":38.747,"volume":0.01310999970883131},{"timestamp":1742399040000,"open":38.737,"high":38.737,"low":38.715,"close":38.735,"volume":0.019120000302791595},{"timestamp":1742399100000,"open":38.732,"high":38.739,"low":38.732,"close":38.736,"volume":0.03058999963104725},{"timestamp":1742399160000,"open":38.742,"high":38.749,"low":38.723,"close":38.749,"volume":0.043699998408555984},{"timestamp":1742399220000,"open":38.724,"high":38.756,"low":38.715,"close":38.744,"volume":0.039329998195171356},{"timestamp":1742399280000,"open":38.723,"high":38.749,"low":38.723,"close":38.734,"volume":0.03058999963104725},{"timestamp":1742399340000,"open":38.749,"high":38.763,"low":38.749,"close":38.763,"volume":0.01310999970883131},{"timestamp":1742399400000,"open":38.763,"high":38.763,"low":38.763,"close":38.763,"volume":0.008740000426769257},{"timestamp":1742399460000,"open":38.764,"high":38.777,"low":38.754,"close":38.763,"volume":0.021849999204277992},{"timestamp":1742399520000,"open":38.765,"high":38.769,"low":38.732,"close":38.756,"volume":0.04806999862194061},{"timestamp":1742399580000,"open":38.757,"high":38.757,"low":38.717,"close":38.729,"volume":0.039329998195171356},{"timestamp":1742399640000,"open":38.735,"high":38.739,"low":38.722,"close":38.729,"volume":0.039329998195171356},{"timestamp":1742399700000,"open":38.723,"high":38.729,"low":38.702,"close":38.702,"volume":0.017480000853538513},{"timestamp":1742399760000,"open":38.693,"high":38.706,"low":38.686,"close":38.706,"volume":0.017480000853538513},{"timestamp":1742399820000,"open":38.699,"high":38.699,"low":38.682,"close":38.699,"volume":0.017480000853538513},{"timestamp":1742399940000,"open":38.675,"high":38.685,"low":38.663,"close":38.676,"volume":0.021849999204277992},{"timestamp":1742400000000,"open":38.674,"high":38.699,"low":38.662,"close":38.662,"volume":0.021849999204277992},{"timestamp":1742400060000,"open":38.662,"high":38.679,"low":38.645,"close":38.652,"volume":0.05243999883532524},{"timestamp":1742400120000,"open":38.645,"high":38.677,"low":38.645,"close":38.677,"volume":0.021849999204277992},{"timestamp":1742400180000,"open":38.667,"high":38.676,"low":38.665,"close":38.667,"volume":0.017480000853538513},{"timestamp":1742400240000,"open":38.655,"high":38.664,"low":38.637,"close":38.649,"volume":0.04806999862194061},{"timestamp":1742400300000,"open":38.639,"high":38.666,"low":38.635,"close":38.656,"volume":0.04806999862194061},{"timestamp":1742400420000,"open":38.666,"high":38.697,"low":38.643,"close":38.682,"volume":0.05243999883532524},{"timestamp":1742400480000,"open":38.685,"high":38.689,"low":38.667,"close":38.679,"volume":0.04806999862194061},{"timestamp":1742400540000,"open":38.662,"high":38.694,"low":38.662,"close":38.687,"volume":0.034960001707077026},{"timestamp":1742400600000,"open":38.697,"high":38.697,"low":38.664,"close":38.677,"volume":0.04806999862194061},{"timestamp":1742400660000,"open":38.667,"high":38.677,"low":38.652,"close":38.664,"volume":0.034960001707077026},{"timestamp":1742400720000,"open":38.655,"high":38.664,"low":38.635,"close":38.635,"volume":0.034960001707077026},{"timestamp":1742400780000,"open":38.634,"high":38.634,"low":38.606,"close":38.624,"volume":0.03058999963104725},{"timestamp":1742400840000,"open":38.644,"high":38.667,"low":38.642,"close":38.666,"volume":0.07428999990224838},{"timestamp":1742400900000,"open":38.656,"high":38.679,"low":38.656,"close":38.666,"volume":0.034960001707077026},{"timestamp":1742400960000,"open":38.683,"high":38.695,"low":38.664,"close":38.694,"volume":0.07428999990224838},{"timestamp":1742401020000,"open":38.689,"high":38.693,"low":38.689,"close":38.693,"volume":0.008740000426769257},{"timestamp":1742401080000,"open":38.699,"high":38.699,"low":38.677,"close":38.697,"volume":0.03058999963104725},{"timestamp":1742401140000,"open":38.676,"high":38.707,"low":38.676,"close":38.707,"volume":0.034960001707077026},{"timestamp":1742401200000,"open":38.699,"high":38.705,"low":38.683,"close":38.705,"volume":0.06992000341415405},{"timestamp":1742401260000,"open":38.685,"high":38.709,"low":38.685,"close":38.694,"volume":0.02621999941766262},{"timestamp":1742401320000,"open":38.702,"high":38.712,"low":38.694,"close":38.703,"volume":0.05243999883532524},{"timestamp":1742401380000,"open":38.704,"high":38.719,"low":38.683,"close":38.719,"volume":0.034960001707077026},{"timestamp":1742401440000,"open":38.715,"high":38.716,"low":38.692,"close":38.707,"volume":0.06992000341415405},{"timestamp":1742401500000,"open":38.725,"high":38.729,"low":38.702,"close":38.707,"volume":0.09613999724388123},{"timestamp":1742401560000,"open":38.706,"high":38.725,"low":38.706,"close":38.719,"volume":0.02621999941766262},{"timestamp":1742401620000,"open":38.726,"high":38.729,"low":38.702,"close":38.702,"volume":0.07428999990224838},{"timestamp":1742401680000,"open":38.719,"high":38.729,"low":38.702,"close":38.722,"volume":0.0611799992620945},{"timestamp":1742401740000,"open":38.707,"high":38.726,"low":38.686,"close":38.686,"volume":0.08739999681711197}]