[{"timestamp":1742371200000,"open":36.253,"high":36.308,"low":36.253,"close":36.288,"volume":0.062369998544454575},{"timestamp":1742371260000,"open":36.293,"high":36.313,"low":36.293,"close":36.293,"volume":0.027720000594854355},{"timestamp":1742371320000,"open":36.298,"high":36.328,"low":36.278,"close":36.278,"volume":0.048510000109672546},{"timestamp":1742371380000,"open":36.268,"high":36.288,"low":36.268,"close":36.268,"volume":0.03002999909222126},{"timestamp":1742371440000,"open":36.278,"high":36.278,"low":36.243,"close":36.268,"volume":0.016170000657439232},{"timestamp":1742371500000,"open":36.273,"high":36.293,"low":36.268,"close":36.283,"volume":0.027720000594854355},{"timestamp":1742371560000,"open":36.303,"high":36.303,"low":36.273,"close":36.278,"volume":0.018479999154806137},{"timestamp":1742371620000,"open":36.283,"high":36.288,"low":36.273,"close":36.278,"volume":0.027720000594854355},{"timestamp":1742371680000,"open":36.283,"high":36.303,"low":36.258,"close":36.288,"volume":0.07391999661922455},{"timestamp":1742371740000,"open":36.283,"high":36.293,"low":36.263,"close":36.288,"volume":0.06699000298976898},{"timestamp":1742371800000,"open":36.278,"high":36.308,"low":36.263,"close":36.288,"volume":0.07853999733924866},{"timestamp":1742371860000,"open":36.288,"high":36.313,"low":36.288,"close":36.313,"volume":0.06005999818444252},{"timestamp":1742371920000,"open":36.313,"high":36.313,"low":36.288,"close":36.288,"volume":0.053130000829696655},{"timestamp":1742371980000,"open":36.288,"high":36.288,"low":36.238,"close":36.268,"volume":0.04619999974966049},{"timestamp":1742372040000,"open":36.263,"high":36.263,"low":36.233,"close":36.233,"volume":0.06699000298976898},{"timestamp":1742372100000,"open":36.233,"high":36.243,"low":36.213,"close":36.228,"volume":0.057750001549720764},{"timestamp":1742372160000,"open":36.213,"high":36.233,"low":36.208,"close":36.228,"volume":0.036959998309612274},{"timestamp":1742372220000,"open":36.233,"high":36.233,"low":36.223,"close":36.228,"volume":0.06005999818444252},{"timestamp":1742372280000,"open":36.223,"high":36.278,"low":36.218,"close":36.273,"volume":0.05544000118970871},{"timestamp":1742372340000,"open":36.273,"high":36.273,"low":36.258,"close":36.263,"volume":0.03002999909222126},{"timestamp":1742372400000,"open":36.258,"high":36.268,"low":36.248,"close":36.258,"volume":0.03002999909222126},{"timestamp":1742372460000,"open":36.258,"high":36.273,"low":36.253,"close":36.258,"volume":0.04157999902963638},{"timestamp":1742372520000,"open":36.263,"high":36.268,"low":36.238,"close":36.253,"volume":0.03002999909222126},{"timestamp":1742372580000,"open":36.253,"high":36.253,"low":36.228,"close":36.238,"volume":0.0508200004696846},{"timestamp":1742372640000,"open":36.238,"high":36.248,"low":36.228,"close":36.243,"volume":0.04388999938964844},{"timestamp":1742372700000,"open":36.238,"high":36.243,"low":36.223,"close":36.223,"volume":0.032340001314878464},{"timestamp":1742372760000,"open":36.213,"high":36.223,"low":36.198,"close":36.213,"volume":0.04619999974966049},{"timestamp":1742372820000,"open":36.213,"high":36.218,"low":36.208,"close":36.213,"volume":0.023099999874830246},{"timestamp":1742372880000,"open":36.213,"high":36.218,"low":36.193,"close":36.218,"volume":0.0508200004696846},{"timestamp":1742372940000,"open":36.218,"high":36.228,"low":36.218,"close":36.223,"volume":0.03926999866962433},{"timestamp":1742373000000,"open":36.228,"high":36.228,"low":36.203,"close":36.208,"volume":0.023099999874830246},{"timestamp":1742373060000,"open":36.213,"high":36.213,"low":36.203,"close":36.213,"volume":0.018479999154806137},{"timestamp":1742373120000,"open":36.218,"high":36.228,"low":36.218,"close":36.228,"volume":0.032340001314878464},{"timestamp":1742373180000,"open":36.228,"high":36.228,"low":36.213,"close":36.213,"volume":0.0254100002348423},{"timestamp":1742373240000,"open":36.213,"high":36.233,"low":36.208,"close":36.233,"volume":0.0254100002348423},{"timestamp":1742373300000,"open":36.233,"high":36.238,"low":36.223,"close":36.233,"volume":0.0254100002348423},{"timestamp":1742373360000,"open":36.233,"high":36.233,"low":36.233,"close":36.233,"volume":0.006930000148713589},{"timestamp":1742373420000,"open":36.238,"high":36.238,"low":36.233,"close":36.238,"volume":0.011549999937415123},{"timestamp":1742373480000,"open":36.238,"high":36.238,"low":36.238,"close":36.238,"volume":0.006930000148713589},{"timestamp":1742373540000,"open":36.238,"high":36.243,"low":36.233,"close":36.243,"volume":0.009239999577403069},{"timestamp":1742373600000,"open":36.248,"high":36.253,"low":36.243,"close":36.248,"volume":0.027720000594854355},{"timestamp":1742373660000,"open":36.248,"high":36.253,"low":36.238,"close":36.238,"volume":0.036959998309612274},{"timestamp":1742373720000,"open":36.228,"high":36.228,"low":36.213,"close":36.213,"volume":0.027720000594854355},{"timestamp":1742373780000,"open":36.203,"high":36.233,"low":36.203,"close":36.228,"volume":0.04388999938964844},{"timestamp":1742373840000,"open":36.228,"high":36.233,"low":36.223,"close":36.223,"volume":0.011549999937415123},{"timestamp":1742373900000,"open":36.228,"high":36.233,"low":36.223,"close":36.233,"volume":0.036959998309612274},{"timestamp":1742373960000,"open":36.238,"high":36.248,"low":36.228,"close":36.228,"volume":0.023099999874830246},{"timestamp":1742374020000,"open":36.228,"high":36.243,"low":36.223,"close":36.238,"volume":0.03926999866962433},{"timestamp":1742374080000,"open":36.243,"high":36.263,"low":36.243,"close":36.258,"volume":0.023099999874830246},{"timestamp":1742374140000,"open":36.258,"high":36.268,"low":36.258,"close":36.268,"volume":0.009239999577403069},{"timestamp":1742374200000,"open":36.268,"high":36.268,"low":36.253,"close":36.258,"volume":0.027720000594854355},{"timestamp":1742374260000,"open":36.258,"high":36.268,"low":36.258,"close":36.263,"volume":0.018479999154806137},{"timestamp":1742374320000,"open":36.263,"high":36.263,"low":36.248,"close":36.258,"volume":0.02078999951481819},{"timestamp":1742374380000,"open":36.258,"high":36.268,"low":36.248,"close":36.268,"volume":0.04619999974966049},{"timestamp":1742374440000,"open":36.263,"high":36.273,"low":36.263,"close":36.273,"volume":0.023099999874830246},{"timestamp":1742374500000,"open":36.258,"high":36.273,"low":36.258,"close":36.258,"volume":0.016170000657439232},{"timestamp":1742374560000,"open":36.263,"high":36.268,"low":36.263,"close":36.268,"volume":0.006930000148713589},{"timestamp":1742374620000,"open":36.273,"high":36.273,"low":36.268,"close":36.273,"volume":0.013860000297427177},{"timestamp":1742374680000,"open":36.278,"high":36.283,"low":36.278,"close":36.283,"volume":0.011549999937415123},{"timestamp":1742374740000,"open":36.288,"high":36.288,"low":36.283,"close":36.288,"volume":0.009239999577403069},{"timestamp":1742374800000,"open":36.283,"high":36.283,"low":36.283,"close":36.283,"volume":0.002309999894350767},{"timestamp":1742374860000,"open":36.288,"high":36.288,"low":36.263,"close":36.273,"volume":0.02078999951481819},{"timestamp":1742374920000,"open":36.278,"high":36.283,"low":36.278,"close":36.278,"volume":0.016170000657439232},{"timestamp":1742374980000,"open":36.283,"high":36.293,"low":36.278,"close":36.288,"volume":0.048510000109672546},{"timestamp":1742375040000,"open":36.293,"high":36.293,"low":36.288,"close":36.288,"volume":0.009239999577403069},{"timestamp":1742375100000,"open":36.293,"high":36.293,"low":36.288,"close":36.288,"volume":0.004619999788701534},{"timestamp":1742375160000,"open":36.278,"high":36.283,"low":36.268,"close":36.268,"volume":0.016170000657439232},{"timestamp":1742375220000,"open":36.273,"high":36.288,"low":36.268,"close":36.288,"volume":0.03465000167489052},{"timestamp":1742375280000,"open":36.283,"high":36.313,"low":36.283,"close":36.308,"volume":0.023099999874830246},{"timestamp":1742375340000,"open":36.298,"high":36.308,"low":36.298,"close":36.303,"volume":0.0254100002348423},{"timestamp":1742375520000,"open":36.293,"high":36.293,"low":36.273,"close":36.278,"volume":0.02078999951481819},{"timestamp":1742375580000,"open":36.283,"high":36.283,"low":36.278,"close":36.278,"volume":0.011549999937415123},{"timestamp":1742375640000,"open":36.283,"high":36.283,"low":36.283,"close":36.283,"volume":0.002309999894350767},{"timestamp":1742375700000,"open":36.283,"high":36.283,"low":36.283,"close":36.283,"volume":0.002309999894350767},{"timestamp":1742375760000,"open":36.283,"high":36.303,"low":36.283,"close":36.303,"volume":0.018479999154806137},{"timestamp":1742375820000,"open":36.303,"high":36.303,"low":36.303,"close":36.303,"volume":0.03002999909222126},{"timestamp":1742375880000,"open":36.293,"high":36.293,"low":36.283,"close":36.283,"volume":0.011549999937415123},{"timestamp":1742375940000,"open":36.283,"high":36.283,"low":36.283,"close":36.283,"volume":0.013860000297427177},{"timestamp":1742376060000,"open":36.273,"high":36.273,"low":36.268,"close":36.268,"volume":0.004619999788701534},{"timestamp":1742376120000,"open":36.268,"high":36.268,"low":36.253,"close":36.258,"volume":0.016170000657439232},{"timestamp":1742376180000,"open":36.263,"high":36.273,"low":36.263,"close":36.273,"volume":0.006930000148713589},{"timestamp":1742376240000,"open":36.278,"high":36.278,"low":36.273,"close":36.273,"volume":0.018479999154806137},{"timestamp":1742376300000,"open":36.273,"high":36.283,"low":36.273,"close":36.278,"volume":0.018479999154806137},{"timestamp":1742376360000,"open":36.283,"high":36.283,"low":36.283,"close":36.283,"volume":0.002309999894350767},{"timestamp":1742376420000,"open":36.288,"high":36.308,"low":36.283,"close":36.308,"volume":0.05544000118970871},{"timestamp":1742376480000,"open":36.308,"high":36.313,"low":36.308,"close":36.313,"volume":0.004619999788701534},{"timestamp":1742376540000,"open":36.318,"high":36.318,"low":36.313,"close":36.313,"volume":0.006930000148713589},{"timestamp":1742376600000,"open":36.318,"high":36.328,"low":36.318,"close":36.328,"volume":0.04619999974966049},{"timestamp":1742376660000,"open":36.328,"high":36.353,"low":36.328,"close":36.353,"volume":0.023099999874830246},{"timestamp":1742376720000,"open":36.348,"high":36.378,"low":36.348,"close":36.373,"volume":0.06005999818444252},{"timestamp":1742376780000,"open":36.363,"high":36.368,"low":36.353,"close":36.353,"volume":0.04157999902963638},{"timestamp":1742376840000,"open":36.348,"high":36.348,"low":36.338,"close":36.338,"volume":0.009239999577403069},{"timestamp":1742376900000,"open":36.338,"high":36.338,"low":36.338,"close":36.338,"volume":0.004619999788701534},{"timestamp":1742377020000,"open":36.338,"high":36.338,"low":36.328,"close":36.328,"volume":0.0254100002348423},{"timestamp":1742377080000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.04619999974966049},{"timestamp":1742377140000,"open":36.328,"high":36.333,"low":36.328,"close":36.333,"volume":0.004619999788701534},{"timestamp":1742377200000,"open":36.333,"high":36.343,"low":36.323,"close":36.323,"volume":0.027720000594854355},{"timestamp":1742377260000,"open":36.328,"high":36.338,"low":36.328,"close":36.338,"volume":0.04157999902963638},{"timestamp":1742377320000,"open":36.333,"high":36.348,"low":36.333,"close":36.348,"volume":0.027720000594854355},{"timestamp":1742377500000,"open":36.358,"high":36.363,"low":36.353,"close":36.363,"volume":0.03002999909222126},{"timestamp":1742377620000,"open":36.358,"high":36.363,"low":36.358,"close":36.363,"volume":0.009239999577403069},{"timestamp":1742377680000,"open":36.368,"high":36.368,"low":36.363,"close":36.368,"volume":0.006930000148713589},{"timestamp":1742377740000,"open":36.373,"high":36.373,"low":36.363,"close":36.368,"volume":0.009239999577403069},{"timestamp":1742377800000,"open":36.363,"high":36.368,"low":36.363,"close":36.368,"volume":0.036959998309612274},{"timestamp":1742377860000,"open":36.378,"high":36.408,"low":36.378,"close":36.408,"volume":0.0254100002348423},{"timestamp":1742377920000,"open":36.413,"high":36.428,"low":36.408,"close":36.408,"volume":0.02078999951481819},{"timestamp":1742377980000,"open":36.403,"high":36.403,"low":36.383,"close":36.383,"volume":0.023099999874830246},{"timestamp":1742378040000,"open":36.388,"high":36.388,"low":36.383,"close":36.388,"volume":0.048510000109672546},{"timestamp":1742378100000,"open":36.383,"high":36.388,"low":36.378,"close":36.378,"volume":0.02078999951481819},{"timestamp":1742378160000,"open":36.383,"high":36.408,"low":36.378,"close":36.403,"volume":0.0254100002348423},{"timestamp":1742378220000,"open":36.408,"high":36.423,"low":36.408,"close":36.423,"volume":0.03002999909222126},{"timestamp":1742378280000,"open":36.408,"high":36.413,"low":36.358,"close":36.368,"volume":0.048510000109672546},{"timestamp":1742378340000,"open":36.368,"high":36.368,"low":36.368,"close":36.368,"volume":0.018479999154806137},{"timestamp":1742378400000,"open":36.368,"high":36.368,"low":36.353,"close":36.358,"volume":0.032340001314878464},{"timestamp":1742378460000,"open":36.363,"high":36.363,"low":36.353,"close":36.363,"volume":0.02078999951481819},{"timestamp":1742378520000,"open":36.368,"high":36.378,"low":36.368,"close":36.368,"volume":0.03926999866962433},{"timestamp":1742378580000,"open":36.373,"high":36.378,"low":36.368,"close":36.373,"volume":0.013860000297427177},{"timestamp":1742378640000,"open":36.368,"high":36.368,"low":36.358,"close":36.363,"volume":0.04619999974966049},{"timestamp":1742378700000,"open":36.363,"high":36.388,"low":36.363,"close":36.388,"volume":0.018479999154806137},{"timestamp":1742378760000,"open":36.388,"high":36.388,"low":36.388,"close":36.388,"volume":0.02078999951481819},{"timestamp":1742378880000,"open":36.388,"high":36.388,"low":36.378,"close":36.378,"volume":0.004619999788701534},{"timestamp":1742378940000,"open":36.378,"high":36.393,"low":36.378,"close":36.388,"volume":0.0254100002348423},{"timestamp":1742379000000,"open":36.388,"high":36.398,"low":36.388,"close":36.398,"volume":0.018479999154806137},{"timestamp":1742379060000,"open":36.398,"high":36.408,"low":36.398,"close":36.403,"volume":0.0254100002348423},{"timestamp":1742379120000,"open":36.403,"high":36.403,"low":36.393,"close":36.403,"volume":0.03465000167489052},{"timestamp":1742379180000,"open":36.403,"high":36.403,"low":36.403,"close":36.403,"volume":0.03465000167489052},{"timestamp":1742379240000,"open":36.408,"high":36.408,"low":36.403,"close":36.403,"volume":0.004619999788701534},{"timestamp":1742379300000,"open":36.408,"high":36.413,"low":36.408,"close":36.408,"volume":0.009239999577403069},{"timestamp":1742379360000,"open":36.413,"high":36.438,"low":36.403,"close":36.438,"volume":0.03002999909222126},{"timestamp":1742379420000,"open":36.433,"high":36.438,"low":36.423,"close":36.423,"volume":0.08084999769926071},{"timestamp":1742379480000,"open":36.428,"high":36.458,"low":36.423,"close":36.458,"volume":0.053130000829696655},{"timestamp":1742379540000,"open":36.448,"high":36.468,"low":36.438,"close":36.458,"volume":0.04619999974966049},{"timestamp":1742379600000,"open":36.458,"high":36.458,"low":36.443,"close":36.458,"volume":0.027720000594854355},{"timestamp":1742379660000,"open":36.458,"high":36.468,"low":36.448,"close":36.448,"volume":0.04157999902963638},{"timestamp":1742379720000,"open":36.453,"high":36.463,"low":36.443,"close":36.448,"volume":0.03002999909222126},{"timestamp":1742379780000,"open":36.443,"high":36.443,"low":36.438,"close":36.438,"volume":0.011549999937415123},{"timestamp":1742379840000,"open":36.428,"high":36.438,"low":36.428,"close":36.438,"volume":0.018479999154806137},{"timestamp":1742379900000,"open":36.438,"high":36.473,"low":36.438,"close":36.473,"volume":0.03926999866962433},{"timestamp":1742379960000,"open":36.478,"high":36.498,"low":36.478,"close":36.488,"volume":0.036959998309612274},{"timestamp":1742380020000,"open":36.483,"high":36.488,"low":36.478,"close":36.478,"volume":0.03002999909222126},{"timestamp":1742380080000,"open":36.478,"high":36.478,"low":36.468,"close":36.468,"volume":0.03002999909222126},{"timestamp":1742380140000,"open":36.463,"high":36.468,"low":36.448,"close":36.463,"volume":0.062369998544454575},{"timestamp":1742380200000,"open":36.458,"high":36.473,"low":36.458,"close":36.473,"volume":0.02078999951481819},{"timestamp":1742380260000,"open":36.463,"high":36.463,"low":36.438,"close":36.438,"volume":0.048510000109672546},{"timestamp":1742380320000,"open":36.433,"high":36.433,"low":36.433,"close":36.433,"volume":0.018479999154806137},{"timestamp":1742380380000,"open":36.418,"high":36.418,"low":36.403,"close":36.408,"volume":0.0508200004696846},{"timestamp":1742380440000,"open":36.408,"high":36.428,"low":36.408,"close":36.428,"volume":0.027720000594854355},{"timestamp":1742380500000,"open":36.428,"high":36.433,"low":36.428,"close":36.433,"volume":0.036959998309612274},{"timestamp":1742380560000,"open":36.433,"high":36.438,"low":36.428,"close":36.433,"volume":0.018479999154806137},{"timestamp":1742380620000,"open":36.433,"high":36.433,"low":36.428,"close":36.433,"volume":0.027720000594854355},{"timestamp":1742380680000,"open":36.428,"high":36.448,"low":36.423,"close":36.448,"volume":0.07853999733924866},{"timestamp":1742380740000,"open":36.448,"high":36.453,"low":36.448,"close":36.448,"volume":0.03926999866962433},{"timestamp":1742380800000,"open":36.438,"high":36.443,"low":36.423,"close":36.443,"volume":0.016170000657439232},{"timestamp":1742380860000,"open":36.448,"high":36.448,"low":36.443,"close":36.443,"volume":0.011549999937415123},{"timestamp":1742380920000,"open":36.443,"high":36.463,"low":36.443,"close":36.458,"volume":0.0508200004696846},{"timestamp":1742380980000,"open":36.458,"high":36.458,"low":36.433,"close":36.433,"volume":0.032340001314878464},{"timestamp":1742381040000,"open":36.438,"high":36.438,"low":36.433,"close":36.433,"volume":0.027720000594854355},{"timestamp":1742381100000,"open":36.433,"high":36.433,"low":36.433,"close":36.433,"volume":0.016170000657439232},{"timestamp":1742381160000,"open":36.418,"high":36.428,"low":36.413,"close":36.413,"volume":0.06930000334978104},{"timestamp":1742381220000,"open":36.418,"high":36.428,"low":36.413,"close":36.423,"volume":0.057750001549720764},{"timestamp":1742381280000,"open":36.428,"high":36.428,"low":36.428,"close":36.428,"volume":0.03002999909222126},{"timestamp":1742381340000,"open":36.433,"high":36.433,"low":36.418,"close":36.418,"volume":0.023099999874830246},{"timestamp":1742381400000,"open":36.423,"high":36.423,"low":36.408,"close":36.413,"volume":0.018479999154806137},{"timestamp":1742381460000,"open":36.408,"high":36.418,"low":36.408,"close":36.418,"volume":0.006930000148713589},{"timestamp":1742381520000,"open":36.413,"high":36.418,"low":36.413,"close":36.418,"volume":0.006930000148713589},{"timestamp":1742381580000,"open":36.413,"high":36.418,"low":36.403,"close":36.408,"volume":0.03002999909222126},{"timestamp":1742381640000,"open":36.413,"high":36.413,"low":36.408,"close":36.413,"volume":0.018479999154806137},{"timestamp":1742381700000,"open":36.408,"high":36.413,"low":36.398,"close":36.398,"volume":0.027720000594854355},{"timestamp":1742381760000,"open":36.393,"high":36.408,"low":36.393,"close":36.403,"volume":0.05544000118970871},{"timestamp":1742381820000,"open":36.403,"high":36.408,"low":36.398,"close":36.408,"volume":0.03926999866962433},{"timestamp":1742381880000,"open":36.403,"high":36.408,"low":36.398,"close":36.403,"volume":0.03002999909222126},{"timestamp":1742381940000,"open":36.398,"high":36.403,"low":36.398,"close":36.398,"volume":0.018479999154806137},{"timestamp":1742382000000,"open":36.393,"high":36.413,"low":36.393,"close":36.408,"volume":0.011549999937415123},{"timestamp":1742382060000,"open":36.403,"high":36.408,"low":36.388,"close":36.388,"volume":0.023099999874830246},{"timestamp":1742382120000,"open":36.388,"high":36.408,"low":36.388,"close":36.403,"volume":0.0254100002348423},{"timestamp":1742382180000,"open":36.408,"high":36.408,"low":36.403,"close":36.403,"volume":0.04157999902963638},{"timestamp":1742382240000,"open":36.403,"high":36.403,"low":36.398,"close":36.398,"volume":0.07391999661922455},{"timestamp":1742382300000,"open":36.403,"high":36.403,"low":36.398,"close":36.398,"volume":0.04388999938964844},{"timestamp":1742382360000,"open":36.398,"high":36.398,"low":36.388,"close":36.393,"volume":0.027720000594854355},{"timestamp":1742382420000,"open":36.388,"high":36.398,"low":36.388,"close":36.393,"volume":0.023099999874830246},{"timestamp":1742382480000,"open":36.398,"high":36.398,"low":36.388,"close":36.393,"volume":0.03002999909222126},{"timestamp":1742382540000,"open":36.388,"high":36.388,"low":36.388,"close":36.388,"volume":0.004619999788701534},{"timestamp":1742382600000,"open":36.388,"high":36.393,"low":36.388,"close":36.388,"volume":0.0254100002348423},{"timestamp":1742382660000,"open":36.393,"high":36.403,"low":36.393,"close":36.398,"volume":0.036959998309612274},{"timestamp":1742382720000,"open":36.403,"high":36.413,"low":36.403,"close":36.413,"volume":0.03465000167489052},{"timestamp":1742382780000,"open":36.413,"high":36.418,"low":36.413,"close":36.418,"volume":0.03465000167489052},{"timestamp":1742382840000,"open":36.413,"high":36.413,"low":36.403,"close":36.408,"volume":0.018479999154806137},{"timestamp":1742382900000,"open":36.408,"high":36.408,"low":36.403,"close":36.403,"volume":0.011549999937415123},{"timestamp":1742382960000,"open":36.398,"high":36.403,"low":36.393,"close":36.398,"volume":0.032340001314878464},{"timestamp":1742383020000,"open":36.393,"high":36.398,"low":36.388,"close":36.393,"volume":0.04157999902963638},{"timestamp":1742383080000,"open":36.398,"high":36.403,"low":36.393,"close":36.398,"volume":0.03926999866962433},{"timestamp":1742383140000,"open":36.393,"high":36.403,"low":36.388,"close":36.403,"volume":0.02078999951481819},{"timestamp":1742383200000,"open":36.393,"high":36.398,"low":36.393,"close":36.398,"volume":0.009239999577403069},{"timestamp":1742383260000,"open":36.398,"high":36.398,"low":36.393,"close":36.393,"volume":0.004619999788701534},{"timestamp":1742383320000,"open":36.388,"high":36.393,"low":36.388,"close":36.393,"volume":0.013860000297427177},{"timestamp":1742383380000,"open":36.388,"high":36.393,"low":36.388,"close":36.388,"volume":0.04619999974966049},{"timestamp":1742383440000,"open":36.393,"high":36.393,"low":36.388,"close":36.393,"volume":0.03465000167489052},{"timestamp":1742383500000,"open":36.388,"high":36.403,"low":36.388,"close":36.403,"volume":0.023099999874830246},{"timestamp":1742383560000,"open":36.403,"high":36.403,"low":36.388,"close":36.388,"volume":0.009239999577403069},{"timestamp":1742383620000,"open":36.393,"high":36.393,"low":36.388,"close":36.393,"volume":0.03002999909222126},{"timestamp":1742383680000,"open":36.398,"high":36.398,"low":36.368,"close":36.373,"volume":0.032340001314878464},{"timestamp":1742383740000,"open":36.368,"high":36.368,"low":36.358,"close":36.363,"volume":0.023099999874830246},{"timestamp":1742383800000,"open":36.358,"high":36.358,"low":36.358,"close":36.358,"volume":0.002309999894350767},{"timestamp":1742383860000,"open":36.353,"high":36.358,"low":36.338,"close":36.343,"volume":0.011549999937415123},{"timestamp":1742383920000,"open":36.343,"high":36.343,"low":36.343,"close":36.343,"volume":0.004619999788701534},{"timestamp":1742383980000,"open":36.348,"high":36.358,"low":36.348,"close":36.348,"volume":0.023099999874830246},{"timestamp":1742384040000,"open":36.358,"high":36.358,"low":36.348,"close":36.358,"volume":0.016170000657439232},{"timestamp":1742384100000,"open":36.353,"high":36.358,"low":36.353,"close":36.353,"volume":0.016170000657439232},{"timestamp":1742384160000,"open":36.353,"high":36.353,"low":36.333,"close":36.333,"volume":0.018479999154806137},{"timestamp":1742384220000,"open":36.333,"high":36.358,"low":36.323,"close":36.358,"volume":0.048510000109672546},{"timestamp":1742384280000,"open":36.358,"high":36.358,"low":36.358,"close":36.358,"volume":0.011549999937415123},{"timestamp":1742384340000,"open":36.363,"high":36.368,"low":36.343,"close":36.358,"volume":0.03465000167489052},{"timestamp":1742384400000,"open":36.358,"high":36.383,"low":36.348,"close":36.378,"volume":0.027720000594854355},{"timestamp":1742384460000,"open":36.373,"high":36.373,"low":36.363,"close":36.368,"volume":0.013860000297427177},{"timestamp":1742384520000,"open":36.363,"high":36.373,"low":36.363,"close":36.363,"volume":0.04388999938964844},{"timestamp":1742384580000,"open":36.358,"high":36.358,"low":36.338,"close":36.338,"volume":0.06699000298976898},{"timestamp":1742384640000,"open":36.338,"high":36.343,"low":36.318,"close":36.333,"volume":0.04388999938964844},{"timestamp":1742384700000,"open":36.323,"high":36.323,"low":36.293,"close":36.293,"volume":0.036959998309612274},{"timestamp":1742384760000,"open":36.288,"high":36.303,"low":36.288,"close":36.298,"volume":0.05544000118970871},{"timestamp":1742384820000,"open":36.298,"high":36.303,"low":36.298,"close":36.303,"volume":0.03002999909222126},{"timestamp":1742384880000,"open":36.298,"high":36.303,"low":36.298,"close":36.298,"volume":0.04619999974966049},{"timestamp":1742384940000,"open":36.303,"high":36.303,"low":36.298,"close":36.303,"volume":0.011549999937415123},{"timestamp":1742385000000,"open":36.298,"high":36.303,"low":36.298,"close":36.298,"volume":0.03465000167489052},{"timestamp":1742385060000,"open":36.303,"high":36.303,"low":36.298,"close":36.298,"volume":0.0508200004696846},{"timestamp":1742385120000,"open":36.303,"high":36.303,"low":36.298,"close":36.298,"volume":0.027720000594854355},{"timestamp":1742385180000,"open":36.303,"high":36.303,"low":36.298,"close":36.303,"volume":0.023099999874830246},{"timestamp":1742385240000,"open":36.303,"high":36.303,"low":36.303,"close":36.303,"volume":0.002309999894350767},{"timestamp":1742385300000,"open":36.298,"high":36.303,"low":36.293,"close":36.298,"volume":0.018479999154806137},{"timestamp":1742385360000,"open":36.298,"high":36.308,"low":36.278,"close":36.303,"volume":0.05544000118970871},{"timestamp":1742385420000,"open":36.303,"high":36.318,"low":36.298,"close":36.298,"volume":0.023099999874830246},{"timestamp":1742385480000,"open":36.303,"high":36.303,"low":36.303,"close":36.303,"volume":0.016170000657439232},{"timestamp":1742385720000,"open":36.303,"high":36.313,"low":36.293,"close":36.313,"volume":0.07391999661922455},{"timestamp":1742385780000,"open":36.318,"high":36.328,"low":36.303,"close":36.303,"volume":0.023099999874830246},{"timestamp":1742385840000,"open":36.298,"high":36.308,"low":36.298,"close":36.298,"volume":0.013860000297427177},{"timestamp":1742385900000,"open":36.303,"high":36.308,"low":36.303,"close":36.303,"volume":0.013860000297427177},{"timestamp":1742385960000,"open":36.308,"high":36.308,"low":36.288,"close":36.298,"volume":0.027720000594854355},{"timestamp":1742386020000,"open":36.288,"high":36.303,"low":36.288,"close":36.303,"volume":0.018479999154806137},{"timestamp":1742386080000,"open":36.293,"high":36.303,"low":36.288,"close":36.303,"volume":0.10626000165939331},{"timestamp":1742386140000,"open":36.298,"high":36.308,"low":36.293,"close":36.303,"volume":0.02078999951481819},{"timestamp":1742386200000,"open":36.298,"high":36.303,"low":36.298,"close":36.303,"volume":0.004619999788701534},{"timestamp":1742386260000,"open":36.308,"high":36.308,"low":36.308,"close":36.308,"volume":0.002309999894350767},{"timestamp":1742386320000,"open":36.313,"high":36.318,"low":36.313,"close":36.318,"volume":0.011549999937415123},{"timestamp":1742386380000,"open":36.318,"high":36.323,"low":36.318,"close":36.323,"volume":0.004619999788701534},{"timestamp":1742386440000,"open":36.313,"high":36.323,"low":36.298,"close":36.298,"volume":0.036959998309612274},{"timestamp":1742386500000,"open":36.298,"high":36.303,"low":36.298,"close":36.303,"volume":0.023099999874830246},{"timestamp":1742386560000,"open":36.298,"high":36.318,"low":36.298,"close":36.318,"volume":0.013860000297427177},{"timestamp":1742386620000,"open":36.313,"high":36.313,"low":36.303,"close":36.303,"volume":0.02078999951481819},{"timestamp":1742386680000,"open":36.308,"high":36.308,"low":36.293,"close":36.303,"volume":0.03926999866962433},{"timestamp":1742386740000,"open":36.298,"high":36.303,"low":36.293,"close":36.303,"volume":0.057750001549720764},{"timestamp":1742386800000,"open":36.298,"high":36.303,"low":36.298,"close":36.298,"volume":0.03002999909222126},{"timestamp":1742386860000,"open":36.293,"high":36.308,"low":36.293,"close":36.303,"volume":0.013860000297427177},{"timestamp":1742386920000,"open":36.308,"high":36.308,"low":36.298,"close":36.303,"volume":0.0254100002348423},{"timestamp":1742386980000,"open":36.303,"high":36.303,"low":36.303,"close":36.303,"volume":0.004619999788701534},{"timestamp":1742387040000,"open":36.308,"high":36.313,"low":36.308,"close":36.313,"volume":0.009239999577403069},{"timestamp":1742387100000,"open":36.318,"high":36.318,"low":36.298,"close":36.298,"volume":0.03465000167489052},{"timestamp":1742387160000,"open":36.293,"high":36.308,"low":36.288,"close":36.303,"volume":0.03926999866962433},{"timestamp":1742387220000,"open":36.308,"high":36.308,"low":36.308,"close":36.308,"volume":0.011549999937415123},{"timestamp":1742387280000,"open":36.303,"high":36.303,"low":36.293,"close":36.303,"volume":0.02078999951481819},{"timestamp":1742387340000,"open":36.308,"high":36.308,"low":36.308,"close":36.308,"volume":0.004619999788701534},{"timestamp":1742387400000,"open":36.308,"high":36.308,"low":36.303,"close":36.303,"volume":0.016170000657439232},{"timestamp":1742387460000,"open":36.308,"high":36.308,"low":36.303,"close":36.308,"volume":0.03465000167489052},{"timestamp":1742387520000,"open":36.308,"high":36.308,"low":36.303,"close":36.308,"volume":0.006930000148713589},{"timestamp":1742387580000,"open":36.303,"high":36.308,"low":36.303,"close":36.303,"volume":0.006930000148713589},{"timestamp":1742387640000,"open":36.298,"high":36.303,"low":36.298,"close":36.298,"volume":0.02078999951481819},{"timestamp":1742387700000,"open":36.298,"high":36.303,"low":36.298,"close":36.303,"volume":0.004619999788701534},{"timestamp":1742387760000,"open":36.303,"high":36.303,"low":36.303,"close":36.303,"volume":0.013860000297427177},{"timestamp":1742387820000,"open":36.303,"high":36.303,"low":36.303,"close":36.303,"volume":0.009239999577403069},{"timestamp":1742387880000,"open":36.303,"high":36.308,"low":36.303,"close":36.308,"volume":0.011549999937415123},{"timestamp":1742387940000,"open":36.308,"high":36.308,"low":36.298,"close":36.303,"volume":0.03465000167489052},{"timestamp":1742388000000,"open":36.298,"high":36.313,"low":36.298,"close":36.308,"volume":0.0254100002348423},{"timestamp":1742388060000,"open":36.313,"high":36.338,"low":36.308,"close":36.333,"volume":0.023099999874830246},{"timestamp":1742388120000,"open":36.338,"high":36.348,"low":36.333,"close":36.343,"volume":0.027720000594854355},{"timestamp":1742388180000,"open":36.343,"high":36.343,"low":36.338,"close":36.338,"volume":0.0254100002348423},{"timestamp":1742388240000,"open":36.343,"high":36.353,"low":36.333,"close":36.353,"volume":0.036959998309612274},{"timestamp":1742388300000,"open":36.358,"high":36.378,"low":36.358,"close":36.378,"volume":0.032340001314878464},{"timestamp":1742388360000,"open":36.378,"high":36.378,"low":36.368,"close":36.378,"volume":0.013860000297427177},{"timestamp":1742388420000,"open":36.378,"high":36.383,"low":36.378,"close":36.383,"volume":0.006930000148713589},{"timestamp":1742388480000,"open":36.378,"high":36.378,"low":36.378,"close":36.378,"volume":0.004619999788701534},{"timestamp":1742388540000,"open":36.378,"high":36.378,"low":36.363,"close":36.368,"volume":0.0254100002348423},{"timestamp":1742388600000,"open":36.368,"high":36.388,"low":36.368,"close":36.383,"volume":0.016170000657439232},{"timestamp":1742388720000,"open":36.383,"high":36.388,"low":36.383,"close":36.388,"volume":0.004619999788701534},{"timestamp":1742388780000,"open":36.388,"high":36.398,"low":36.388,"close":36.398,"volume":0.016170000657439232},{"timestamp":1742388840000,"open":36.393,"high":36.393,"low":36.393,"close":36.393,"volume":0.002309999894350767},{"timestamp":1742388900000,"open":36.388,"high":36.388,"low":36.373,"close":36.373,"volume":0.03465000167489052},{"timestamp":1742388960000,"open":36.368,"high":36.388,"low":36.358,"close":36.388,"volume":0.04619999974966049},{"timestamp":1742389020000,"open":36.388,"high":36.388,"low":36.388,"close":36.388,"volume":0.002309999894350767},{"timestamp":1742389080000,"open":36.388,"high":36.388,"low":36.388,"close":36.388,"volume":0.009239999577403069},{"timestamp":1742389140000,"open":36.388,"high":36.388,"low":36.388,"close":36.388,"volume":0.009239999577403069},{"timestamp":1742389200000,"open":36.393,"high":36.398,"low":36.378,"close":36.383,"volume":0.03926999866962433},{"timestamp":1742389260000,"open":36.378,"high":36.388,"low":36.373,"close":36.383,"volume":0.057750001549720764},{"timestamp":1742389320000,"open":36.388,"high":36.388,"low":36.383,"close":36.383,"volume":0.027720000594854355},{"timestamp":1742389380000,"open":36.388,"high":36.388,"low":36.388,"close":36.388,"volume":0.002309999894350767},{"timestamp":1742389440000,"open":36.378,"high":36.383,"low":36.373,"close":36.373,"volume":0.06699000298976898},{"timestamp":1742389500000,"open":36.368,"high":36.373,"low":36.358,"close":36.373,"volume":0.03465000167489052},{"timestamp":1742389560000,"open":36.373,"high":36.378,"low":36.373,"close":36.373,"volume":0.006930000148713589},{"timestamp":1742389620000,"open":36.363,"high":36.363,"low":36.363,"close":36.363,"volume":0.006930000148713589},{"timestamp":1742389680000,"open":36.353,"high":36.358,"low":36.328,"close":36.328,"volume":0.0508200004696846},{"timestamp":1742389740000,"open":36.328,"high":36.328,"low":36.323,"close":36.328,"volume":0.013860000297427177},{"timestamp":1742389800000,"open":36.328,"high":36.328,"low":36.323,"close":36.323,"volume":0.02078999951481819},{"timestamp":1742389860000,"open":36.323,"high":36.323,"low":36.313,"close":36.313,"volume":0.011549999937415123},{"timestamp":1742389920000,"open":36.313,"high":36.318,"low":36.303,"close":36.318,"volume":0.027720000594854355},{"timestamp":1742389980000,"open":36.318,"high":36.318,"low":36.278,"close":36.278,"volume":0.07391999661922455},{"timestamp":1742390040000,"open":36.278,"high":36.283,"low":36.263,"close":36.273,"volume":0.04157999902963638},{"timestamp":1742390100000,"open":36.273,"high":36.278,"low":36.258,"close":36.263,"volume":0.02078999951481819},{"timestamp":1742390160000,"open":36.258,"high":36.258,"low":36.248,"close":36.248,"volume":0.011549999937415123},{"timestamp":1742390220000,"open":36.248,"high":36.248,"low":36.233,"close":36.243,"volume":0.011549999937415123},{"timestamp":1742390280000,"open":36.253,"high":36.253,"low":36.253,"close":36.253,"volume":0.004619999788701534},{"timestamp":1742390340000,"open":36.253,"high":36.258,"low":36.253,"close":36.258,"volume":0.018479999154806137},{"timestamp":1742390400000,"open":36.258,"high":36.263,"low":36.258,"close":36.263,"volume":0.036959998309612274},{"timestamp":1742390460000,"open":36.263,"high":36.263,"low":36.258,"close":36.258,"volume":0.018479999154806137},{"timestamp":1742390580000,"open":36.258,"high":36.258,"low":36.258,"close":36.258,"volume":0.002309999894350767},{"timestamp":1742390760000,"open":36.258,"high":36.278,"low":36.248,"close":36.278,"volume":0.032340001314878464},{"timestamp":1742390820000,"open":36.278,"high":36.283,"low":36.278,"close":36.283,"volume":0.016170000657439232},{"timestamp":1742390880000,"open":36.283,"high":36.283,"low":36.278,"close":36.283,"volume":0.016170000657439232},{"timestamp":1742390940000,"open":36.283,"high":36.283,"low":36.278,"close":36.283,"volume":0.011549999937415123},{"timestamp":1742391000000,"open":36.288,"high":36.308,"low":36.263,"close":36.273,"volume":0.09702000021934509},{"timestamp":1742391060000,"open":36.278,"high":36.303,"low":36.258,"close":36.303,"volume":0.036959998309612274},{"timestamp":1742391120000,"open":36.308,"high":36.328,"low":36.308,"close":36.328,"volume":0.011549999937415123},{"timestamp":1742391180000,"open":36.303,"high":36.303,"low":36.273,"close":36.298,"volume":0.03465000167489052},{"timestamp":1742391240000,"open":36.303,"high":36.303,"low":36.283,"close":36.283,"volume":0.011549999937415123},{"timestamp":1742391300000,"open":36.283,"high":36.283,"low":36.248,"close":36.248,"volume":0.011549999937415123},{"timestamp":1742391360000,"open":36.243,"high":36.298,"low":36.238,"close":36.253,"volume":0.07161000370979309},{"timestamp":1742391420000,"open":36.248,"high":36.253,"low":36.218,"close":36.218,"volume":0.0254100002348423},{"timestamp":1742391480000,"open":36.228,"high":36.233,"low":36.188,"close":36.233,"volume":0.03926999866962433},{"timestamp":1742391540000,"open":36.238,"high":36.263,"low":36.238,"close":36.263,"volume":0.04157999902963638},{"timestamp":1742391600000,"open":36.268,"high":36.298,"low":36.263,"close":36.293,"volume":0.057750001549720764},{"timestamp":1742391660000,"open":36.298,"high":36.303,"low":36.298,"close":36.298,"volume":0.02078999951481819},{"timestamp":1742391720000,"open":36.288,"high":36.298,"low":36.253,"close":36.278,"volume":0.032340001314878464},{"timestamp":1742391780000,"open":36.263,"high":36.263,"low":36.223,"close":36.228,"volume":0.04388999938964844},{"timestamp":1742391840000,"open":36.228,"high":36.228,"low":36.193,"close":36.208,"volume":0.06005999818444252},{"timestamp":1742391900000,"open":36.208,"high":36.213,"low":36.193,"close":36.213,"volume":0.03465000167489052},{"timestamp":1742391960000,"open":36.213,"high":36.218,"low":36.208,"close":36.213,"volume":0.04157999902963638},{"timestamp":1742392020000,"open":36.208,"high":36.248,"low":36.208,"close":36.243,"volume":0.06930000334978104},{"timestamp":1742392080000,"open":36.248,"high":36.273,"low":36.248,"close":36.268,"volume":0.06699000298976898},{"timestamp":1742392140000,"open":36.268,"high":36.268,"low":36.233,"close":36.233,"volume":0.0762299969792366},{"timestamp":1742392200000,"open":36.238,"high":36.243,"low":36.238,"close":36.243,"volume":0.009239999577403069},{"timestamp":1742392260000,"open":36.243,"high":36.243,"low":36.233,"close":36.233,"volume":0.009239999577403069},{"timestamp":1742392320000,"open":36.233,"high":36.238,"low":36.228,"close":36.228,"volume":0.06930000334978104},{"timestamp":1742392380000,"open":36.228,"high":36.243,"low":36.223,"close":36.223,"volume":0.03002999909222126},{"timestamp":1742392440000,"open":36.238,"high":36.248,"low":36.238,"close":36.248,"volume":0.023099999874830246},{"timestamp":1742392500000,"open":36.253,"high":36.263,"low":36.253,"close":36.253,"volume":0.0254100002348423},{"timestamp":1742392560000,"open":36.253,"high":36.253,"low":36.253,"close":36.253,"volume":0.036959998309612274},{"timestamp":1742392620000,"open":36.248,"high":36.263,"low":36.248,"close":36.263,"volume":0.016170000657439232},{"timestamp":1742392680000,"open":36.268,"high":36.278,"low":36.268,"close":36.273,"volume":0.03002999909222126},{"timestamp":1742392740000,"open":36.273,"high":36.278,"low":36.268,"close":36.268,"volume":0.018479999154806137},{"timestamp":1742392800000,"open":36.278,"high":36.278,"low":36.268,"close":36.273,"volume":0.009239999577403069},{"timestamp":1742392860000,"open":36.278,"high":36.288,"low":36.258,"close":36.268,"volume":0.09470999985933304},{"timestamp":1742392920000,"open":36.268,"high":36.268,"low":36.238,"close":36.243,"volume":0.04388999938964844},{"timestamp":1742392980000,"open":36.243,"high":36.268,"low":36.243,"close":36.258,"volume":0.06005999818444252},{"timestamp":1742393040000,"open":36.263,"high":36.273,"low":36.263,"close":36.268,"volume":0.013860000297427177},{"timestamp":1742393100000,"open":36.273,"high":36.298,"low":36.268,"close":36.298,"volume":0.06699000298976898},{"timestamp":1742393160000,"open":36.298,"high":36.313,"low":36.298,"close":36.313,"volume":0.02078999951481819},{"timestamp":1742393220000,"open":36.308,"high":36.313,"low":36.293,"close":36.298,"volume":0.03926999866962433},{"timestamp":1742393280000,"open":36.298,"high":36.318,"low":36.293,"close":36.318,"volume":0.03002999909222126},{"timestamp":1742393340000,"open":36.333,"high":36.363,"low":36.328,"close":36.363,"volume":0.048510000109672546},{"timestamp":1742393400000,"open":36.363,"high":36.368,"low":36.363,"close":36.363,"volume":0.027720000594854355},{"timestamp":1742393460000,"open":36.363,"high":36.388,"low":36.363,"close":36.373,"volume":0.05544000118970871},{"timestamp":1742393520000,"open":36.378,"high":36.383,"low":36.353,"close":36.363,"volume":0.057750001549720764},{"timestamp":1742393580000,"open":36.358,"high":36.363,"low":36.353,"close":36.358,"volume":0.05544000118970871},{"timestamp":1742393640000,"open":36.353,"high":36.358,"low":36.338,"close":36.338,"volume":0.08546999841928482},{"timestamp":1742393700000,"open":36.338,"high":36.343,"low":36.333,"close":36.343,"volume":0.027720000594854355},{"timestamp":1742393760000,"open":36.343,"high":36.343,"low":36.298,"close":36.298,"volume":0.0254100002348423},{"timestamp":1742393820000,"open":36.303,"high":36.303,"low":36.293,"close":36.293,"volume":0.018479999154806137},{"timestamp":1742393880000,"open":36.293,"high":36.293,"low":36.293,"close":36.293,"volume":0.009239999577403069},{"timestamp":1742393940000,"open":36.293,"high":36.303,"low":36.293,"close":36.303,"volume":0.013860000297427177},{"timestamp":1742394000000,"open":36.308,"high":36.313,"low":36.308,"close":36.313,"volume":0.016170000657439232},{"timestamp":1742394060000,"open":36.313,"high":36.313,"low":36.293,"close":36.303,"volume":0.027720000594854355},{"timestamp":1742394120000,"open":36.298,"high":36.313,"low":36.298,"close":36.308,"volume":0.03465000167489052},{"timestamp":1742394180000,"open":36.308,"high":36.308,"low":36.303,"close":36.303,"volume":0.009239999577403069},{"timestamp":1742394240000,"open":36.303,"high":36.308,"low":36.303,"close":36.303,"volume":0.0254100002348423},{"timestamp":1742394300000,"open":36.303,"high":36.303,"low":36.303,"close":36.303,"volume":0.016170000657439232},{"timestamp":1742394360000,"open":36.303,"high":36.303,"low":36.298,"close":36.303,"volume":0.013860000297427177},{"timestamp":1742394420000,"open":36.298,"high":36.298,"low":36.293,"close":36.293,"volume":0.036959998309612274},{"timestamp":1742394480000,"open":36.293,"high":36.293,"low":36.278,"close":36.278,"volume":0.03926999866962433},{"timestamp":1742394540000,"open":36.283,"high":36.293,"low":36.283,"close":36.283,"volume":0.02078999951481819},{"timestamp":1742394600000,"open":36.288,"high":36.313,"low":36.283,"close":36.313,"volume":0.032340001314878464},{"timestamp":1742394660000,"open":36.308,"high":36.313,"low":36.308,"close":36.308,"volume":0.048510000109672546},{"timestamp":1742394720000,"open":36.313,"high":36.318,"low":36.308,"close":36.318,"volume":0.02078999951481819},{"timestamp":1742394780000,"open":36.318,"high":36.318,"low":36.308,"close":36.313,"volume":0.02078999951481819},{"timestamp":1742394840000,"open":36.318,"high":36.318,"low":36.303,"close":36.308,"volume":0.027720000594854355},{"timestamp":1742394900000,"open":36.303,"high":36.313,"low":36.303,"close":36.303,"volume":0.03465000167489052},{"timestamp":1742394960000,"open":36.303,"high":36.318,"low":36.303,"close":36.303,"volume":0.023099999874830246},{"timestamp":1742395020000,"open":36.303,"high":36.303,"low":36.258,"close":36.268,"volume":0.03002999909222126},{"timestamp":1742395080000,"open":36.278,"high":36.278,"low":36.243,"close":36.253,"volume":0.04619999974966049},{"timestamp":1742395140000,"open":36.258,"high":36.283,"low":36.253,"close":36.283,"volume":0.03926999866962433},{"timestamp":1742395200000,"open":36.283,"high":36.308,"low":36.283,"close":36.293,"volume":0.03465000167489052},{"timestamp":1742395260000,"open":36.293,"high":36.298,"low":36.293,"close":36.293,"volume":0.02078999951481819},{"timestamp":1742395320000,"open":36.288,"high":36.323,"low":36.288,"close":36.323,"volume":0.053130000829696655},{"timestamp":1742395380000,"open":36.323,"high":36.328,"low":36.323,"close":36.328,"volume":0.009239999577403069},{"timestamp":1742395440000,"open":36.328,"high":36.378,"low":36.328,"close":36.378,"volume":0.03926999866962433},{"timestamp":1742395500000,"open":36.383,"high":36.398,"low":36.373,"close":36.388,"volume":0.048510000109672546},{"timestamp":1742395560000,"open":36.383,"high":36.388,"low":36.373,"close":36.388,"volume":0.02078999951481819},{"timestamp":1742395620000,"open":36.388,"high":36.413,"low":36.388,"close":36.408,"volume":0.053130000829696655},{"timestamp":1742395680000,"open":36.408,"high":36.433,"low":36.408,"close":36.433,"volume":0.03002999909222126},{"timestamp":1742395740000,"open":36.433,"high":36.438,"low":36.433,"close":36.438,"volume":0.004619999788701534},{"timestamp":1742395800000,"open":36.438,"high":36.438,"low":36.433,"close":36.438,"volume":0.011549999937415123},{"timestamp":1742395860000,"open":36.433,"high":36.438,"low":36.423,"close":36.423,"volume":0.02078999951481819},{"timestamp":1742395920000,"open":36.433,"high":36.433,"low":36.433,"close":36.433,"volume":0.002309999894350767},{"timestamp":1742395980000,"open":36.438,"high":36.448,"low":36.433,"close":36.438,"volume":0.04619999974966049},{"timestamp":1742396040000,"open":36.438,"high":36.448,"low":36.428,"close":36.433,"volume":0.053130000829696655},{"timestamp":1742396100000,"open":36.433,"high":36.433,"low":36.413,"close":36.428,"volume":0.0254100002348423},{"timestamp":1742396220000,"open":36.433,"high":36.453,"low":36.433,"close":36.453,"volume":0.036959998309612274},{"timestamp":1742396280000,"open":36.458,"high":36.468,"low":36.458,"close":36.468,"volume":0.0508200004696846},{"timestamp":1742396340000,"open":36.458,"high":36.488,"low":36.458,"close":36.488,"volume":0.06468000262975693},{"timestamp":1742396400000,"open":36.488,"high":36.518,"low":36.488,"close":36.508,"volume":0.06468000262975693},{"timestamp":1742396460000,"open":36.508,"high":36.523,"low":36.493,"close":36.518,"volume":0.06468000262975693},{"timestamp":1742396520000,"open":36.523,"high":36.558,"low":36.523,"close":36.558,"volume":0.018479999154806137},{"timestamp":1742396580000,"open":36.548,"high":36.568,"low":36.528,"close":36.563,"volume":0.04619999974966049},{"timestamp":1742396640000,"open":36.568,"high":36.573,"low":36.563,"close":36.573,"volume":0.018479999154806137},{"timestamp":1742396700000,"open":36.578,"high":36.583,"low":36.533,"close":36.543,"volume":0.057750001549720764},{"timestamp":1742396760000,"open":36.548,"high":36.568,"low":36.548,"close":36.568,"volume":0.057750001549720764},{"timestamp":1742396820000,"open":36.573,"high":36.573,"low":36.538,"close":36.538,"volume":0.032340001314878464},{"timestamp":1742396880000,"open":36.543,"high":36.543,"low":36.523,"close":36.538,"volume":0.0508200004696846},{"timestamp":1742396940000,"open":36.538,"high":36.553,"low":36.538,"close":36.553,"volume":0.03002999909222126},{"timestamp":1742397000000,"open":36.553,"high":36.563,"low":36.553,"close":36.558,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":36.558,"high":36.563,"low":36.523,"close":36.528,"volume":0.0508200004696846},{"timestamp":1742397120000,"open":36.528,"high":36.528,"low":36.503,"close":36.503,"volume":0.03002999909222126},{"timestamp":1742397180000,"open":36.508,"high":36.523,"low":36.503,"close":36.523,"volume":0.0508200004696846},{"timestamp":1742397240000,"open":36.518,"high":36.528,"low":36.518,"close":36.518,"volume":0.05544000118970871},{"timestamp":1742397300000,"open":36.513,"high":36.523,"low":36.513,"close":36.523,"volume":0.011549999937415123},{"timestamp":1742397360000,"open":36.518,"high":36.523,"low":36.508,"close":36.508,"volume":0.04388999938964844},{"timestamp":1742397420000,"open":36.503,"high":36.503,"low":36.483,"close":36.493,"volume":0.053130000829696655},{"timestamp":1742397480000,"open":36.493,"high":36.493,"low":36.458,"close":36.458,"volume":0.0508200004696846},{"timestamp":1742397540000,"open":36.458,"high":36.483,"low":36.458,"close":36.478,"volume":0.057750001549720764},{"timestamp":1742397600000,"open":36.478,"high":36.483,"low":36.468,"close":36.478,"volume":0.02078999951481819},{"timestamp":1742397660000,"open":36.478,"high":36.478,"low":36.473,"close":36.473,"volume":0.006930000148713589},{"timestamp":1742397720000,"open":36.473,"high":36.473,"low":36.458,"close":36.458,"volume":0.011549999937415123},{"timestamp":1742397780000,"open":36.463,"high":36.463,"low":36.458,"close":36.463,"volume":0.036959998309612274},{"timestamp":1742397840000,"open":36.468,"high":36.483,"low":36.468,"close":36.483,"volume":0.016170000657439232},{"timestamp":1742397900000,"open":36.488,"high":36.498,"low":36.488,"close":36.498,"volume":0.032340001314878464},{"timestamp":1742397960000,"open":36.503,"high":36.503,"low":36.483,"close":36.483,"volume":0.023099999874830246},{"timestamp":1742398020000,"open":36.488,"high":36.488,"low":36.468,"close":36.473,"volume":0.057750001549720764},{"timestamp":1742398080000,"open":36.478,"high":36.478,"low":36.453,"close":36.453,"volume":0.018479999154806137},{"timestamp":1742398140000,"open":36.458,"high":36.473,"low":36.453,"close":36.473,"volume":0.04619999974966049},{"timestamp":1742398200000,"open":36.473,"high":36.508,"low":36.473,"close":36.508,"volume":0.011549999937415123},{"timestamp":1742398260000,"open":36.513,"high":36.513,"low":36.503,"close":36.503,"volume":0.009239999577403069},{"timestamp":1742398320000,"open":36.493,"high":36.493,"low":36.488,"close":36.488,"volume":0.06699000298976898},{"timestamp":1742398380000,"open":36.488,"high":36.488,"low":36.483,"close":36.488,"volume":0.06468000262975693},{"timestamp":1742398440000,"open":36.483,"high":36.493,"low":36.473,"close":36.493,"volume":0.02078999951481819},{"timestamp":1742398500000,"open":36.493,"high":36.493,"low":36.483,"close":36.483,"volume":0.023099999874830246},{"timestamp":1742398560000,"open":36.488,"high":36.488,"low":36.478,"close":36.488,"volume":0.04157999902963638},{"timestamp":1742398620000,"open":36.483,"high":36.528,"low":36.483,"close":36.523,"volume":0.018479999154806137},{"timestamp":1742398680000,"open":36.518,"high":36.538,"low":36.513,"close":36.533,"volume":0.053130000829696655},{"timestamp":1742398740000,"open":36.538,"high":36.543,"low":36.533,"close":36.543,"volume":0.04388999938964844},{"timestamp":1742398800000,"open":36.543,"high":36.543,"low":36.528,"close":36.528,"volume":0.0254100002348423},{"timestamp":1742398860000,"open":36.523,"high":36.523,"low":36.513,"close":36.518,"volume":0.032340001314878464},{"timestamp":1742398920000,"open":36.523,"high":36.528,"low":36.518,"close":36.528,"volume":0.013860000297427177},{"timestamp":1742398980000,"open":36.528,"high":36.528,"low":36.518,"close":36.523,"volume":0.023099999874830246},{"timestamp":1742399040000,"open":36.518,"high":36.518,"low":36.493,"close":36.498,"volume":0.03926999866962433},{"timestamp":1742399100000,"open":36.503,"high":36.523,"low":36.503,"close":36.523,"volume":0.08084999769926071},{"timestamp":1742399160000,"open":36.523,"high":36.523,"low":36.508,"close":36.513,"volume":0.048510000109672546},{"timestamp":1742399220000,"open":36.513,"high":36.523,"low":36.503,"close":36.508,"volume":0.023099999874830246},{"timestamp":1742399280000,"open":36.508,"high":36.513,"low":36.508,"close":36.508,"volume":0.013860000297427177},{"timestamp":1742399340000,"open":36.508,"high":36.533,"low":36.508,"close":36.528,"volume":0.027720000594854355},{"timestamp":1742399400000,"open":36.533,"high":36.548,"low":36.523,"close":36.523,"volume":0.03926999866962433},{"timestamp":1742399460000,"open":36.528,"high":36.528,"low":36.523,"close":36.528,"volume":0.053130000829696655},{"timestamp":1742399520000,"open":36.528,"high":36.548,"low":36.528,"close":36.538,"volume":0.036959998309612274},{"timestamp":1742399580000,"open":36.538,"high":36.538,"low":36.538,"close":36.538,"volume":0.006930000148713589},{"timestamp":1742399640000,"open":36.538,"high":36.548,"low":36.538,"close":36.538,"volume":0.036959998309612274},{"timestamp":1742399700000,"open":36.533,"high":36.538,"low":36.523,"close":36.533,"volume":0.03926999866962433},{"timestamp":1742399760000,"open":36.538,"high":36.548,"low":36.518,"close":36.528,"volume":0.07161000370979309},{"timestamp":1742399820000,"open":36.523,"high":36.528,"low":36.508,"close":36.513,"volume":0.07391999661922455},{"timestamp":1742399880000,"open":36.508,"high":36.518,"low":36.503,"close":36.508,"volume":0.03002999909222126},{"timestamp":1742399940000,"open":36.508,"high":36.508,"low":36.498,"close":36.503,"volume":0.018479999154806137},{"timestamp":1742400000000,"open":36.503,"high":36.518,"low":36.478,"close":36.483,"volume":0.048510000109672546},{"timestamp":1742400060000,"open":36.483,"high":36.498,"low":36.473,"close":36.488,"volume":0.06005999818444252},{"timestamp":1742400120000,"open":36.488,"high":36.488,"low":36.478,"close":36.488,"volume":0.018479999154806137},{"timestamp":1742400180000,"open":36.488,"high":36.488,"low":36.463,"close":36.478,"volume":0.027720000594854355},{"timestamp":1742400240000,"open":36.478,"high":36.498,"low":36.478,"close":36.483,"volume":0.04388999938964844},{"timestamp":1742400300000,"open":36.478,"high":36.518,"low":36.478,"close":36.513,"volume":0.03926999866962433},{"timestamp":1742400360000,"open":36.518,"high":36.518,"low":36.513,"close":36.513,"volume":0.009239999577403069},{"timestamp":1742400420000,"open":36.508,"high":36.523,"low":36.503,"close":36.518,"volume":0.03926999866962433},{"timestamp":1742400480000,"open":36.513,"high":36.513,"low":36.503,"close":36.508,"volume":0.011549999937415123},{"timestamp":1742400540000,"open":36.503,"high":36.503,"low":36.498,"close":36.498,"volume":0.006930000148713589},{"timestamp":1742400600000,"open":36.493,"high":36.528,"low":36.488,"close":36.528,"volume":0.03002999909222126},{"timestamp":1742400660000,"open":36.528,"high":36.533,"low":36.518,"close":36.518,"volume":0.0254100002348423},{"timestamp":1742400720000,"open":36.518,"high":36.528,"low":36.513,"close":36.513,"volume":0.06930000334978104},{"timestamp":1742400780000,"open":36.513,"high":36.513,"low":36.508,"close":36.508,"volume":0.02078999951481819},{"timestamp":1742400840000,"open":36.498,"high":36.513,"low":36.498,"close":36.513,"volume":0.02078999951481819},{"timestamp":1742400900000,"open":36.513,"high":36.513,"low":36.498,"close":36.508,"volume":0.03465000167489052},{"timestamp":1742400960000,"open":36.508,"high":36.508,"low":36.503,"close":36.503,"volume":0.011549999937415123},{"timestamp":1742401020000,"open":36.503,"high":36.503,"low":36.498,"close":36.503,"volume":0.036959998309612274},{"timestamp":1742401080000,"open":36.498,"high":36.518,"low":36.498,"close":36.518,"volume":0.032340001314878464},{"timestamp":1742401140000,"open":36.518,"high":36.518,"low":36.483,"close":36.483,"volume":0.023099999874830246},{"timestamp":1742401200000,"open":36.483,"high":36.483,"low":36.463,"close":36.468,"volume":0.04157999902963638},{"timestamp":1742401260000,"open":36.468,"high":36.468,"low":36.463,"close":36.468,"volume":0.011549999937415123},{"timestamp":1742401320000,"open":36.468,"high":36.473,"low":36.468,"close":36.468,"volume":0.027720000594854355},{"timestamp":1742401380000,"open":36.473,"high":36.473,"low":36.468,"close":36.468,"volume":0.032340001314878464},{"timestamp":1742401440000,"open":36.458,"high":36.458,"low":36.438,"close":36.438,"volume":0.032340001314878464},{"timestamp":1742401500000,"open":36.443,"high":36.468,"low":36.443,"close":36.453,"volume":0.04388999938964844},{"timestamp":1742401560000,"open":36.448,"high":36.453,"low":36.443,"close":36.443,"volume":0.02078999951481819},{"timestamp":1742401620000,"open":36.443,"high":36.458,"low":36.443,"close":36.448,"volume":0.02078999951481819},{"timestamp":1742401680000,"open":36.453,"high":36.463,"low":36.448,"close":36.463,"volume":0.018479999154806137},{"timestamp":1742401740000,"open":36.458,"high":36.488,"low":36.458,"close":36.483,"volume":0.03465000167489052}]