[{"timestamp":1742371200000,"open":38.465,"high":38.545,"low":38.46,"close":38.54,"volume":0.7919999957084656},{"timestamp":1742371260000,"open":38.535,"high":38.545,"low":38.52,"close":38.535,"volume":0.7440000176429749},{"timestamp":1742371320000,"open":38.531,"high":38.55,"low":38.525,"close":38.535,"volume":0.671999990940094},{"timestamp":1742371380000,"open":38.541,"high":38.561,"low":38.53,"close":38.55,"volume":0.6240000128746033},{"timestamp":1742371440000,"open":38.545,"high":38.55,"low":38.475,"close":38.495,"volume":1.5119999647140503},{"timestamp":1742371500000,"open":38.5,"high":38.515,"low":38.48,"close":38.505,"volume":0.972000002861023},{"timestamp":1742371560000,"open":38.505,"high":38.515,"low":38.485,"close":38.501,"volume":1.055999994277954},{"timestamp":1742371620000,"open":38.495,"high":38.531,"low":38.495,"close":38.53,"volume":0.7319999933242798},{"timestamp":1742371680000,"open":38.526,"high":38.541,"low":38.525,"close":38.535,"volume":0.7080000042915344},{"timestamp":1742371740000,"open":38.531,"high":38.556,"low":38.525,"close":38.55,"volume":0.984000027179718},{"timestamp":1742371800000,"open":38.555,"high":38.556,"low":38.525,"close":38.54,"volume":1.0080000162124634},{"timestamp":1742371860000,"open":38.535,"high":38.545,"low":38.515,"close":38.52,"volume":1.0080000162124634},{"timestamp":1742371920000,"open":38.515,"high":38.525,"low":38.495,"close":38.506,"volume":0.8519999980926514},{"timestamp":1742371980000,"open":38.505,"high":38.525,"low":38.495,"close":38.515,"volume":0.8759999871253967},{"timestamp":1742372040000,"open":38.51,"high":38.546,"low":38.51,"close":38.541,"volume":0.7680000066757202},{"timestamp":1742372100000,"open":38.545,"high":38.545,"low":38.495,"close":38.495,"volume":0.8159999847412109},{"timestamp":1742372160000,"open":38.5,"high":38.51,"low":38.48,"close":38.5,"volume":0.8040000200271606},{"timestamp":1742372220000,"open":38.506,"high":38.515,"low":38.495,"close":38.515,"volume":0.6480000019073486},{"timestamp":1742372280000,"open":38.511,"high":38.516,"low":38.496,"close":38.51,"volume":0.515999972820282},{"timestamp":1742372340000,"open":38.505,"high":38.525,"low":38.5,"close":38.525,"volume":0.7559999823570251},{"timestamp":1742372400000,"open":38.53,"high":38.536,"low":38.515,"close":38.53,"volume":0.46799999475479126},{"timestamp":1742372460000,"open":38.535,"high":38.54,"low":38.525,"close":38.535,"volume":0.47999998927116394},{"timestamp":1742372520000,"open":38.525,"high":38.54,"low":38.525,"close":38.535,"volume":0.31200000643730164},{"timestamp":1742372580000,"open":38.54,"high":38.556,"low":38.535,"close":38.55,"volume":0.7440000176429749},{"timestamp":1742372640000,"open":38.545,"high":38.551,"low":38.531,"close":38.536,"volume":0.3720000088214874},{"timestamp":1742372700000,"open":38.53,"high":38.546,"low":38.53,"close":38.541,"volume":0.5400000214576721},{"timestamp":1742372760000,"open":38.53,"high":38.555,"low":38.53,"close":38.546,"volume":0.4320000112056732},{"timestamp":1742372820000,"open":38.541,"high":38.55,"low":38.535,"close":38.546,"volume":0.5040000081062317},{"timestamp":1742372880000,"open":38.54,"high":38.575,"low":38.536,"close":38.56,"volume":0.5040000081062317},{"timestamp":1742372940000,"open":38.565,"high":38.6,"low":38.56,"close":38.585,"volume":0.3720000088214874},{"timestamp":1742373000000,"open":38.59,"high":38.611,"low":38.575,"close":38.605,"volume":0.7080000042915344},{"timestamp":1742373060000,"open":38.61,"high":38.611,"low":38.585,"close":38.585,"volume":0.7680000066757202},{"timestamp":1742373120000,"open":38.58,"high":38.61,"low":38.58,"close":38.6,"volume":0.6959999799728394},{"timestamp":1742373180000,"open":38.605,"high":38.631,"low":38.6,"close":38.62,"volume":0.5400000214576721},{"timestamp":1742373240000,"open":38.625,"high":38.66,"low":38.625,"close":38.66,"volume":0.527999997138977},{"timestamp":1742373300000,"open":38.655,"high":38.671,"low":38.646,"close":38.66,"volume":0.527999997138977},{"timestamp":1742373360000,"open":38.67,"high":38.671,"low":38.65,"close":38.655,"volume":0.4560000002384186},{"timestamp":1742373420000,"open":38.66,"high":38.671,"low":38.655,"close":38.665,"volume":0.515999972820282},{"timestamp":1742373480000,"open":38.66,"high":38.67,"low":38.625,"close":38.666,"volume":0.9240000247955322},{"timestamp":1742373540000,"open":38.666,"high":38.666,"low":38.635,"close":38.65,"volume":0.6959999799728394},{"timestamp":1742373600000,"open":38.645,"high":38.651,"low":38.621,"close":38.625,"volume":0.7799999713897705},{"timestamp":1742373660000,"open":38.625,"high":38.636,"low":38.615,"close":38.621,"volume":0.8759999871253967},{"timestamp":1742373720000,"open":38.625,"high":38.626,"low":38.605,"close":38.605,"volume":0.828000009059906},{"timestamp":1742373780000,"open":38.605,"high":38.611,"low":38.595,"close":38.61,"volume":0.7559999823570251},{"timestamp":1742373840000,"open":38.606,"high":38.646,"low":38.6,"close":38.635,"volume":0.7680000066757202},{"timestamp":1742373900000,"open":38.636,"high":38.636,"low":38.61,"close":38.61,"volume":0.6119999885559082},{"timestamp":1742373960000,"open":38.615,"high":38.645,"low":38.61,"close":38.641,"volume":0.671999990940094},{"timestamp":1742374020000,"open":38.636,"high":38.656,"low":38.635,"close":38.645,"volume":0.5640000104904175},{"timestamp":1742374080000,"open":38.65,"high":38.656,"low":38.64,"close":38.65,"volume":0.5640000104904175},{"timestamp":1742374140000,"open":38.645,"high":38.666,"low":38.64,"close":38.666,"volume":0.8519999980926514},{"timestamp":1742374200000,"open":38.66,"high":38.67,"low":38.651,"close":38.66,"volume":0.5040000081062317},{"timestamp":1742374260000,"open":38.655,"high":38.655,"low":38.625,"close":38.625,"volume":0.7319999933242798},{"timestamp":1742374320000,"open":38.631,"high":38.631,"low":38.615,"close":38.625,"volume":1.055999994277954},{"timestamp":1742374380000,"open":38.62,"high":38.626,"low":38.6,"close":38.6,"volume":0.7319999933242798},{"timestamp":1742374440000,"open":38.6,"high":38.626,"low":38.6,"close":38.626,"volume":0.6959999799728394},{"timestamp":1742374500000,"open":38.62,"high":38.635,"low":38.61,"close":38.61,"volume":0.8999999761581421},{"timestamp":1742374560000,"open":38.615,"high":38.616,"low":38.601,"close":38.611,"volume":0.7559999823570251},{"timestamp":1742374620000,"open":38.611,"high":38.621,"low":38.595,"close":38.605,"volume":0.8040000200271606},{"timestamp":1742374680000,"open":38.6,"high":38.625,"low":38.6,"close":38.61,"volume":0.8159999847412109},{"timestamp":1742374740000,"open":38.615,"high":38.626,"low":38.595,"close":38.611,"volume":0.9240000247955322},{"timestamp":1742374800000,"open":38.606,"high":38.61,"low":38.565,"close":38.58,"volume":0.972000002861023},{"timestamp":1742374860000,"open":38.585,"high":38.6,"low":38.57,"close":38.575,"volume":0.6359999775886536},{"timestamp":1742374920000,"open":38.58,"high":38.58,"low":38.56,"close":38.565,"volume":0.671999990940094},{"timestamp":1742374980000,"open":38.56,"high":38.591,"low":38.56,"close":38.565,"volume":0.5400000214576721},{"timestamp":1742375040000,"open":38.566,"high":38.606,"low":38.566,"close":38.585,"volume":0.8159999847412109},{"timestamp":1742375100000,"open":38.58,"high":38.605,"low":38.57,"close":38.6,"volume":0.5640000104904175},{"timestamp":1742375160000,"open":38.605,"high":38.606,"low":38.58,"close":38.595,"volume":0.5519999861717224},{"timestamp":1742375220000,"open":38.6,"high":38.626,"low":38.595,"close":38.61,"volume":0.5879999995231628},{"timestamp":1742375280000,"open":38.616,"high":38.635,"low":38.6,"close":38.606,"volume":0.7080000042915344},{"timestamp":1742375340000,"open":38.605,"high":38.625,"low":38.585,"close":38.611,"volume":0.492000013589859},{"timestamp":1742375400000,"open":38.615,"high":38.621,"low":38.605,"close":38.615,"volume":0.30000001192092896},{"timestamp":1742375460000,"open":38.61,"high":38.635,"low":38.59,"close":38.595,"volume":0.7319999933242798},{"timestamp":1742375520000,"open":38.6,"high":38.6,"low":38.56,"close":38.56,"volume":0.7799999713897705},{"timestamp":1742375580000,"open":38.566,"high":38.575,"low":38.55,"close":38.556,"volume":0.7080000042915344},{"timestamp":1742375640000,"open":38.551,"high":38.556,"low":38.53,"close":38.54,"volume":0.7080000042915344},{"timestamp":1742375700000,"open":38.536,"high":38.546,"low":38.525,"close":38.535,"volume":0.8040000200271606},{"timestamp":1742375760000,"open":38.54,"high":38.561,"low":38.535,"close":38.54,"volume":0.8519999980926514},{"timestamp":1742375820000,"open":38.545,"high":38.566,"low":38.54,"close":38.555,"volume":0.46799999475479126},{"timestamp":1742375880000,"open":38.556,"high":38.57,"low":38.535,"close":38.561,"volume":0.6600000262260437},{"timestamp":1742375940000,"open":38.555,"high":38.57,"low":38.55,"close":38.555,"volume":0.6840000152587891},{"timestamp":1742376000000,"open":38.56,"high":38.585,"low":38.555,"close":38.566,"volume":0.5040000081062317},{"timestamp":1742376060000,"open":38.566,"high":38.595,"low":38.56,"close":38.591,"volume":0.5759999752044678},{"timestamp":1742376120000,"open":38.585,"high":38.595,"low":38.57,"close":38.581,"volume":0.4560000002384186},{"timestamp":1742376180000,"open":38.585,"high":38.6,"low":38.566,"close":38.59,"volume":0.6840000152587891},{"timestamp":1742376240000,"open":38.595,"high":38.615,"low":38.59,"close":38.61,"volume":0.5400000214576721},{"timestamp":1742376300000,"open":38.605,"high":38.631,"low":38.6,"close":38.631,"volume":0.671999990940094},{"timestamp":1742376360000,"open":38.63,"high":38.646,"low":38.615,"close":38.63,"volume":0.5759999752044678},{"timestamp":1742376420000,"open":38.636,"high":38.64,"low":38.62,"close":38.64,"volume":0.492000013589859},{"timestamp":1742376480000,"open":38.645,"high":38.646,"low":38.626,"close":38.645,"volume":0.6240000128746033},{"timestamp":1742376540000,"open":38.645,"high":38.66,"low":38.63,"close":38.635,"volume":0.31200000643730164},{"timestamp":1742376600000,"open":38.63,"high":38.65,"low":38.611,"close":38.635,"volume":0.7680000066757202},{"timestamp":1742376660000,"open":38.63,"high":38.666,"low":38.63,"close":38.66,"volume":0.6000000238418579},{"timestamp":1742376720000,"open":38.666,"high":38.686,"low":38.665,"close":38.67,"volume":0.5759999752044678},{"timestamp":1742376780000,"open":38.666,"high":38.671,"low":38.655,"close":38.655,"volume":0.7680000066757202},{"timestamp":1742376840000,"open":38.651,"high":38.656,"low":38.64,"close":38.645,"volume":0.7080000042915344},{"timestamp":1742376900000,"open":38.645,"high":38.666,"low":38.635,"close":38.66,"volume":0.492000013589859},{"timestamp":1742376960000,"open":38.656,"high":38.671,"low":38.64,"close":38.645,"volume":0.5400000214576721},{"timestamp":1742377020000,"open":38.65,"high":38.671,"low":38.645,"close":38.666,"volume":0.5400000214576721},{"timestamp":1742377080000,"open":38.66,"high":38.681,"low":38.651,"close":38.655,"volume":0.5759999752044678},{"timestamp":1742377140000,"open":38.655,"high":38.661,"low":38.645,"close":38.645,"volume":0.5040000081062317},{"timestamp":1742377200000,"open":38.651,"high":38.666,"low":38.645,"close":38.655,"volume":0.3959999978542328},{"timestamp":1742377260000,"open":38.65,"high":38.665,"low":38.63,"close":38.635,"volume":0.671999990940094},{"timestamp":1742377320000,"open":38.635,"high":38.636,"low":38.62,"close":38.621,"volume":0.5759999752044678},{"timestamp":1742377380000,"open":38.626,"high":38.646,"low":38.62,"close":38.635,"volume":0.3959999978542328},{"timestamp":1742377440000,"open":38.636,"high":38.64,"low":38.63,"close":38.631,"volume":0.30000001192092896},{"timestamp":1742377500000,"open":38.635,"high":38.675,"low":38.63,"close":38.67,"volume":0.4560000002384186},{"timestamp":1742377560000,"open":38.676,"high":38.676,"low":38.63,"close":38.635,"volume":0.515999972820282},{"timestamp":1742377620000,"open":38.64,"high":38.675,"low":38.64,"close":38.65,"volume":0.40799999237060547},{"timestamp":1742377680000,"open":38.655,"high":38.66,"low":38.64,"close":38.655,"volume":0.2879999876022339},{"timestamp":1742377740000,"open":38.651,"high":38.666,"low":38.645,"close":38.66,"volume":0.2879999876022339},{"timestamp":1742377800000,"open":38.665,"high":38.685,"low":38.65,"close":38.68,"volume":0.3840000033378601},{"timestamp":1742377860000,"open":38.675,"high":38.685,"low":38.67,"close":38.675,"volume":0.36000001430511475},{"timestamp":1742377920000,"open":38.671,"high":38.691,"low":38.665,"close":38.68,"volume":0.2280000001192093},{"timestamp":1742377980000,"open":38.68,"high":38.711,"low":38.68,"close":38.691,"volume":0.6359999775886536},{"timestamp":1742378040000,"open":38.685,"high":38.706,"low":38.685,"close":38.695,"volume":0.4320000112056732},{"timestamp":1742378100000,"open":38.7,"high":38.701,"low":38.68,"close":38.68,"volume":0.6119999885559082},{"timestamp":1742378160000,"open":38.686,"high":38.696,"low":38.665,"close":38.696,"volume":0.2879999876022339},{"timestamp":1742378220000,"open":38.69,"high":38.71,"low":38.69,"close":38.705,"volume":0.3720000088214874},{"timestamp":1742378280000,"open":38.7,"high":38.715,"low":38.695,"close":38.71,"volume":0.7080000042915344},{"timestamp":1742378340000,"open":38.705,"high":38.716,"low":38.695,"close":38.71,"volume":0.3240000009536743},{"timestamp":1742378400000,"open":38.705,"high":38.726,"low":38.705,"close":38.716,"volume":0.6359999775886536},{"timestamp":1742378460000,"open":38.71,"high":38.746,"low":38.71,"close":38.74,"volume":0.5879999995231628},{"timestamp":1742378520000,"open":38.735,"high":38.756,"low":38.735,"close":38.75,"volume":0.4440000057220459},{"timestamp":1742378580000,"open":38.755,"high":38.766,"low":38.735,"close":38.756,"volume":0.527999997138977},{"timestamp":1742378640000,"open":38.761,"high":38.77,"low":38.756,"close":38.76,"volume":0.3240000009536743},{"timestamp":1742378700000,"open":38.765,"high":38.765,"low":38.73,"close":38.75,"volume":0.46799999475479126},{"timestamp":1742378760000,"open":38.755,"high":38.761,"low":38.73,"close":38.735,"volume":0.7080000042915344},{"timestamp":1742378820000,"open":38.73,"high":38.736,"low":38.71,"close":38.73,"volume":0.7319999933242798},{"timestamp":1742378880000,"open":38.735,"high":38.746,"low":38.725,"close":38.736,"volume":0.46799999475479126},{"timestamp":1742378940000,"open":38.74,"high":38.745,"low":38.72,"close":38.736,"volume":0.5519999861717224},{"timestamp":1742379000000,"open":38.73,"high":38.74,"low":38.695,"close":38.725,"volume":0.7200000286102295},{"timestamp":1742379060000,"open":38.71,"high":38.74,"low":38.705,"close":38.73,"volume":0.492000013589859},{"timestamp":1742379120000,"open":38.725,"high":38.745,"low":38.711,"close":38.725,"volume":0.6359999775886536},{"timestamp":1742379180000,"open":38.725,"high":38.745,"low":38.725,"close":38.725,"volume":0.6240000128746033},{"timestamp":1742379240000,"open":38.73,"high":38.74,"low":38.705,"close":38.73,"volume":0.5400000214576721},{"timestamp":1742379300000,"open":38.73,"high":38.735,"low":38.715,"close":38.725,"volume":0.3959999978542328},{"timestamp":1742379360000,"open":38.73,"high":38.741,"low":38.68,"close":38.705,"volume":0.5040000081062317},{"timestamp":1742379420000,"open":38.71,"high":38.711,"low":38.665,"close":38.7,"volume":0.3840000033378601},{"timestamp":1742379480000,"open":38.701,"high":38.711,"low":38.695,"close":38.711,"volume":0.5400000214576721},{"timestamp":1742379540000,"open":38.705,"high":38.715,"low":38.695,"close":38.705,"volume":0.3720000088214874},{"timestamp":1742379600000,"open":38.71,"high":38.71,"low":38.675,"close":38.695,"volume":0.41999998688697815},{"timestamp":1742379660000,"open":38.695,"high":38.711,"low":38.695,"close":38.71,"volume":0.3479999899864197},{"timestamp":1742379720000,"open":38.705,"high":38.716,"low":38.705,"close":38.71,"volume":0.36000001430511475},{"timestamp":1742379780000,"open":38.705,"high":38.716,"low":38.705,"close":38.715,"volume":0.492000013589859},{"timestamp":1742379840000,"open":38.71,"high":38.71,"low":38.69,"close":38.7,"volume":0.5400000214576721},{"timestamp":1742379900000,"open":38.695,"high":38.701,"low":38.665,"close":38.676,"volume":0.6119999885559082},{"timestamp":1742379960000,"open":38.67,"high":38.676,"low":38.65,"close":38.665,"volume":0.5400000214576721},{"timestamp":1742380020000,"open":38.66,"high":38.681,"low":38.66,"close":38.675,"volume":0.3240000009536743},{"timestamp":1742380080000,"open":38.68,"high":38.68,"low":38.67,"close":38.675,"volume":0.3479999899864197},{"timestamp":1742380140000,"open":38.67,"high":38.68,"low":38.665,"close":38.675,"volume":0.18000000715255737},{"timestamp":1742380200000,"open":38.67,"high":38.676,"low":38.665,"close":38.665,"volume":0.6119999885559082},{"timestamp":1742380260000,"open":38.67,"high":38.7,"low":38.665,"close":38.696,"volume":0.5640000104904175},{"timestamp":1742380320000,"open":38.7,"high":38.715,"low":38.69,"close":38.71,"volume":0.46799999475479126},{"timestamp":1742380380000,"open":38.705,"high":38.716,"low":38.7,"close":38.705,"volume":0.47999998927116394},{"timestamp":1742380440000,"open":38.71,"high":38.711,"low":38.69,"close":38.71,"volume":0.492000013589859},{"timestamp":1742380500000,"open":38.701,"high":38.716,"low":38.67,"close":38.705,"volume":0.527999997138977},{"timestamp":1742380560000,"open":38.71,"high":38.711,"low":38.67,"close":38.706,"volume":0.3959999978542328},{"timestamp":1742380620000,"open":38.705,"high":38.71,"low":38.695,"close":38.695,"volume":0.3720000088214874},{"timestamp":1742380680000,"open":38.7,"high":38.711,"low":38.67,"close":38.675,"volume":0.5400000214576721},{"timestamp":1742380740000,"open":38.671,"high":38.681,"low":38.665,"close":38.675,"volume":0.47999998927116394},{"timestamp":1742380800000,"open":38.67,"high":38.675,"low":38.65,"close":38.675,"volume":0.47999998927116394},{"timestamp":1742380860000,"open":38.671,"high":38.68,"low":38.645,"close":38.645,"volume":0.492000013589859},{"timestamp":1742380920000,"open":38.65,"high":38.666,"low":38.645,"close":38.65,"volume":0.6840000152587891},{"timestamp":1742380980000,"open":38.645,"high":38.651,"low":38.63,"close":38.646,"volume":0.5879999995231628},{"timestamp":1742381040000,"open":38.641,"high":38.655,"low":38.635,"close":38.635,"volume":0.515999972820282},{"timestamp":1742381100000,"open":38.635,"high":38.656,"low":38.635,"close":38.64,"volume":0.47999998927116394},{"timestamp":1742381160000,"open":38.645,"high":38.651,"low":38.64,"close":38.64,"volume":0.40799999237060547},{"timestamp":1742381220000,"open":38.645,"high":38.661,"low":38.645,"close":38.655,"volume":0.4320000112056732},{"timestamp":1742381280000,"open":38.66,"high":38.661,"low":38.64,"close":38.646,"volume":0.4440000057220459},{"timestamp":1742381340000,"open":38.65,"high":38.661,"low":38.645,"close":38.645,"volume":0.3479999899864197},{"timestamp":1742381400000,"open":38.65,"high":38.651,"low":38.636,"close":38.636,"volume":0.41999998688697815},{"timestamp":1742381460000,"open":38.64,"high":38.646,"low":38.635,"close":38.635,"volume":0.36000001430511475},{"timestamp":1742381520000,"open":38.635,"high":38.641,"low":38.635,"close":38.641,"volume":0.31200000643730164},{"timestamp":1742381580000,"open":38.635,"high":38.64,"low":38.63,"close":38.631,"volume":0.23999999463558197},{"timestamp":1742381640000,"open":38.63,"high":38.635,"low":38.63,"close":38.63,"volume":0.14399999380111694},{"timestamp":1742381700000,"open":38.635,"high":38.636,"low":38.63,"close":38.635,"volume":0.31200000643730164},{"timestamp":1742381760000,"open":38.63,"high":38.636,"low":38.63,"close":38.635,"volume":0.31200000643730164},{"timestamp":1742381820000,"open":38.63,"high":38.636,"low":38.63,"close":38.635,"volume":0.41999998688697815},{"timestamp":1742381880000,"open":38.63,"high":38.636,"low":38.63,"close":38.636,"volume":0.335999995470047},{"timestamp":1742381940000,"open":38.63,"high":38.641,"low":38.63,"close":38.636,"volume":0.46799999475479126},{"timestamp":1742382000000,"open":38.63,"high":38.636,"low":38.63,"close":38.636,"volume":0.2759999930858612},{"timestamp":1742382060000,"open":38.63,"high":38.646,"low":38.63,"close":38.641,"volume":0.8759999871253967},{"timestamp":1742382120000,"open":38.635,"high":38.641,"low":38.635,"close":38.64,"volume":0.5400000214576721},{"timestamp":1742382180000,"open":38.636,"high":38.646,"low":38.635,"close":38.64,"volume":0.5519999861717224},{"timestamp":1742382240000,"open":38.64,"high":38.65,"low":38.635,"close":38.65,"volume":0.3959999978542328},{"timestamp":1742382300000,"open":38.645,"high":38.651,"low":38.645,"close":38.646,"volume":0.3840000033378601},{"timestamp":1742382360000,"open":38.65,"high":38.651,"low":38.64,"close":38.64,"volume":0.3959999978542328},{"timestamp":1742382420000,"open":38.645,"high":38.661,"low":38.641,"close":38.65,"volume":0.527999997138977},{"timestamp":1742382480000,"open":38.656,"high":38.656,"low":38.645,"close":38.65,"volume":0.335999995470047},{"timestamp":1742382540000,"open":38.646,"high":38.646,"low":38.64,"close":38.64,"volume":0.4320000112056732},{"timestamp":1742382600000,"open":38.646,"high":38.666,"low":38.645,"close":38.66,"volume":0.527999997138977},{"timestamp":1742382660000,"open":38.655,"high":38.686,"low":38.655,"close":38.671,"volume":0.5400000214576721},{"timestamp":1742382720000,"open":38.675,"high":38.685,"low":38.67,"close":38.68,"volume":0.46799999475479126},{"timestamp":1742382780000,"open":38.686,"high":38.695,"low":38.675,"close":38.685,"volume":0.3840000033378601},{"timestamp":1742382840000,"open":38.681,"high":38.686,"low":38.67,"close":38.676,"volume":0.3959999978542328},{"timestamp":1742382900000,"open":38.68,"high":38.685,"low":38.665,"close":38.671,"volume":0.4560000002384186},{"timestamp":1742382960000,"open":38.67,"high":38.676,"low":38.66,"close":38.67,"volume":0.47999998927116394},{"timestamp":1742383020000,"open":38.666,"high":38.67,"low":38.655,"close":38.665,"volume":0.3959999978542328},{"timestamp":1742383080000,"open":38.655,"high":38.67,"low":38.645,"close":38.661,"volume":0.515999972820282},{"timestamp":1742383140000,"open":38.666,"high":38.666,"low":38.65,"close":38.665,"volume":0.5519999861717224},{"timestamp":1742383200000,"open":38.661,"high":38.665,"low":38.65,"close":38.66,"volume":0.41999998688697815},{"timestamp":1742383260000,"open":38.666,"high":38.666,"low":38.655,"close":38.656,"volume":0.4320000112056732},{"timestamp":1742383320000,"open":38.66,"high":38.671,"low":38.655,"close":38.665,"volume":0.36000001430511475},{"timestamp":1742383380000,"open":38.67,"high":38.68,"low":38.67,"close":38.675,"volume":0.19200000166893005},{"timestamp":1742383440000,"open":38.671,"high":38.681,"low":38.665,"close":38.68,"volume":0.41999998688697815},{"timestamp":1742383500000,"open":38.676,"high":38.69,"low":38.67,"close":38.676,"volume":0.40799999237060547},{"timestamp":1742383560000,"open":38.681,"high":38.696,"low":38.66,"close":38.661,"volume":0.335999995470047},{"timestamp":1742383620000,"open":38.666,"high":38.675,"low":38.665,"close":38.67,"volume":0.2160000056028366},{"timestamp":1742383680000,"open":38.665,"high":38.67,"low":38.655,"close":38.661,"volume":0.46799999475479126},{"timestamp":1742383740000,"open":38.656,"high":38.666,"low":38.655,"close":38.665,"volume":0.31200000643730164},{"timestamp":1742383800000,"open":38.661,"high":38.666,"low":38.655,"close":38.661,"volume":0.25200000405311584},{"timestamp":1742383860000,"open":38.656,"high":38.661,"low":38.655,"close":38.655,"volume":0.3840000033378601},{"timestamp":1742383920000,"open":38.66,"high":38.661,"low":38.655,"close":38.656,"volume":0.5640000104904175},{"timestamp":1742383980000,"open":38.661,"high":38.661,"low":38.65,"close":38.65,"volume":0.335999995470047},{"timestamp":1742384040000,"open":38.655,"high":38.666,"low":38.65,"close":38.665,"volume":0.4560000002384186},{"timestamp":1742384100000,"open":38.66,"high":38.676,"low":38.655,"close":38.665,"volume":0.5879999995231628},{"timestamp":1742384160000,"open":38.666,"high":38.676,"low":38.66,"close":38.675,"volume":0.492000013589859},{"timestamp":1742384220000,"open":38.67,"high":38.691,"low":38.67,"close":38.69,"volume":0.41999998688697815},{"timestamp":1742384280000,"open":38.685,"high":38.691,"low":38.675,"close":38.681,"volume":0.6480000019073486},{"timestamp":1742384340000,"open":38.675,"high":38.7,"low":38.675,"close":38.691,"volume":0.6119999885559082},{"timestamp":1742384400000,"open":38.695,"high":38.695,"low":38.68,"close":38.681,"volume":0.6480000019073486},{"timestamp":1742384460000,"open":38.685,"high":38.695,"low":38.68,"close":38.685,"volume":0.4320000112056732},{"timestamp":1742384520000,"open":38.691,"high":38.691,"low":38.675,"close":38.681,"volume":0.47999998927116394},{"timestamp":1742384580000,"open":38.685,"high":38.705,"low":38.68,"close":38.695,"volume":0.6480000019073486},{"timestamp":1742384640000,"open":38.7,"high":38.726,"low":38.695,"close":38.72,"volume":0.6959999799728394},{"timestamp":1742384700000,"open":38.715,"high":38.72,"low":38.68,"close":38.691,"volume":0.5759999752044678},{"timestamp":1742384760000,"open":38.686,"high":38.706,"low":38.685,"close":38.7,"volume":0.6359999775886536},{"timestamp":1742384820000,"open":38.695,"high":38.701,"low":38.675,"close":38.685,"volume":0.7440000176429749},{"timestamp":1742384880000,"open":38.69,"high":38.711,"low":38.685,"close":38.705,"volume":0.6119999885559082},{"timestamp":1742384940000,"open":38.705,"high":38.716,"low":38.691,"close":38.71,"volume":0.6359999775886536},{"timestamp":1742385000000,"open":38.705,"high":38.706,"low":38.69,"close":38.69,"volume":0.515999972820282},{"timestamp":1742385060000,"open":38.695,"high":38.706,"low":38.685,"close":38.696,"volume":0.46799999475479126},{"timestamp":1742385120000,"open":38.696,"high":38.696,"low":38.685,"close":38.691,"volume":0.5640000104904175},{"timestamp":1742385180000,"open":38.696,"high":38.696,"low":38.69,"close":38.696,"volume":0.2639999985694885},{"timestamp":1742385240000,"open":38.691,"high":38.696,"low":38.69,"close":38.69,"volume":0.2759999930858612},{"timestamp":1742385300000,"open":38.695,"high":38.696,"low":38.69,"close":38.691,"volume":0.335999995470047},{"timestamp":1742385360000,"open":38.695,"high":38.705,"low":38.585,"close":38.61,"volume":1.2239999771118164},{"timestamp":1742385420000,"open":38.615,"high":38.685,"low":38.6,"close":38.67,"volume":1.031999945640564},{"timestamp":1742385480000,"open":38.666,"high":38.7,"low":38.665,"close":38.69,"volume":0.8999999761581421},{"timestamp":1742385540000,"open":38.695,"high":38.695,"low":38.665,"close":38.67,"volume":0.47999998927116394},{"timestamp":1742385600000,"open":38.655,"high":38.69,"low":38.655,"close":38.665,"volume":0.6480000019073486},{"timestamp":1742385660000,"open":38.66,"high":38.675,"low":38.655,"close":38.656,"volume":0.5759999752044678},{"timestamp":1742385720000,"open":38.66,"high":38.69,"low":38.646,"close":38.69,"volume":0.7799999713897705},{"timestamp":1742385780000,"open":38.685,"high":38.69,"low":38.66,"close":38.665,"volume":0.7799999713897705},{"timestamp":1742385840000,"open":38.665,"high":38.671,"low":38.655,"close":38.66,"volume":0.5640000104904175},{"timestamp":1742385900000,"open":38.666,"high":38.67,"low":38.65,"close":38.66,"volume":0.6600000262260437},{"timestamp":1742385960000,"open":38.665,"high":38.686,"low":38.66,"close":38.67,"volume":0.671999990940094},{"timestamp":1742386020000,"open":38.66,"high":38.666,"low":38.64,"close":38.65,"volume":0.7559999823570251},{"timestamp":1742386080000,"open":38.645,"high":38.656,"low":38.64,"close":38.65,"volume":0.46799999475479126},{"timestamp":1742386140000,"open":38.645,"high":38.661,"low":38.645,"close":38.645,"volume":0.4560000002384186},{"timestamp":1742386200000,"open":38.65,"high":38.685,"low":38.645,"close":38.685,"volume":0.6959999799728394},{"timestamp":1742386260000,"open":38.68,"high":38.7,"low":38.67,"close":38.67,"volume":0.6480000019073486},{"timestamp":1742386320000,"open":38.675,"high":38.69,"low":38.67,"close":38.676,"volume":0.671999990940094},{"timestamp":1742386380000,"open":38.685,"high":38.686,"low":38.67,"close":38.671,"volume":0.3720000088214874},{"timestamp":1742386440000,"open":38.675,"high":38.676,"low":38.655,"close":38.666,"volume":0.335999995470047},{"timestamp":1742386500000,"open":38.666,"high":38.686,"low":38.66,"close":38.686,"volume":0.3720000088214874},{"timestamp":1742386560000,"open":38.68,"high":38.706,"low":38.68,"close":38.7,"volume":0.36000001430511475},{"timestamp":1742386620000,"open":38.705,"high":38.705,"low":38.69,"close":38.69,"volume":0.6840000152587891},{"timestamp":1742386680000,"open":38.695,"high":38.695,"low":38.67,"close":38.675,"volume":0.41999998688697815},{"timestamp":1742386740000,"open":38.671,"high":38.676,"low":38.66,"close":38.67,"volume":0.6840000152587891},{"timestamp":1742386800000,"open":38.665,"high":38.676,"low":38.655,"close":38.661,"volume":0.7440000176429749},{"timestamp":1742386860000,"open":38.666,"high":38.675,"low":38.665,"close":38.675,"volume":0.515999972820282},{"timestamp":1742386920000,"open":38.67,"high":38.685,"low":38.665,"close":38.671,"volume":0.3959999978542328},{"timestamp":1742386980000,"open":38.675,"high":38.676,"low":38.66,"close":38.665,"volume":0.47999998927116394},{"timestamp":1742387040000,"open":38.66,"high":38.676,"low":38.65,"close":38.655,"volume":0.6600000262260437},{"timestamp":1742387100000,"open":38.66,"high":38.661,"low":38.631,"close":38.646,"volume":0.5519999861717224},{"timestamp":1742387160000,"open":38.64,"high":38.67,"low":38.62,"close":38.64,"volume":0.8759999871253967},{"timestamp":1742387220000,"open":38.64,"high":38.65,"low":38.635,"close":38.646,"volume":0.47999998927116394},{"timestamp":1742387280000,"open":38.65,"high":38.65,"low":38.616,"close":38.625,"volume":0.8399999737739563},{"timestamp":1742387340000,"open":38.631,"high":38.645,"low":38.62,"close":38.64,"volume":0.6480000019073486},{"timestamp":1742387400000,"open":38.635,"high":38.651,"low":38.616,"close":38.625,"volume":0.8399999737739563},{"timestamp":1742387460000,"open":38.62,"high":38.636,"low":38.62,"close":38.63,"volume":0.671999990940094},{"timestamp":1742387520000,"open":38.636,"high":38.645,"low":38.62,"close":38.626,"volume":0.3720000088214874},{"timestamp":1742387580000,"open":38.615,"high":38.636,"low":38.615,"close":38.63,"volume":0.6119999885559082},{"timestamp":1742387640000,"open":38.635,"high":38.636,"low":38.625,"close":38.636,"volume":0.3240000009536743},{"timestamp":1742387700000,"open":38.64,"high":38.641,"low":38.61,"close":38.636,"volume":0.5640000104904175},{"timestamp":1742387760000,"open":38.63,"high":38.635,"low":38.62,"close":38.625,"volume":0.492000013589859},{"timestamp":1742387820000,"open":38.63,"high":38.641,"low":38.625,"close":38.631,"volume":0.5879999995231628},{"timestamp":1742387880000,"open":38.635,"high":38.635,"low":38.62,"close":38.625,"volume":0.6600000262260437},{"timestamp":1742387940000,"open":38.62,"high":38.626,"low":38.61,"close":38.615,"volume":0.4320000112056732},{"timestamp":1742388000000,"open":38.61,"high":38.621,"low":38.6,"close":38.601,"volume":0.6359999775886536},{"timestamp":1742388060000,"open":38.605,"high":38.621,"low":38.58,"close":38.595,"volume":0.6480000019073486},{"timestamp":1742388120000,"open":38.596,"high":38.615,"low":38.59,"close":38.611,"volume":0.7080000042915344},{"timestamp":1742388180000,"open":38.615,"high":38.615,"low":38.605,"close":38.61,"volume":0.20399999618530273},{"timestamp":1742388240000,"open":38.605,"high":38.63,"low":38.605,"close":38.625,"volume":0.492000013589859},{"timestamp":1742388300000,"open":38.62,"high":38.64,"low":38.62,"close":38.636,"volume":0.6000000238418579},{"timestamp":1742388360000,"open":38.63,"high":38.646,"low":38.611,"close":38.64,"volume":0.5640000104904175},{"timestamp":1742388420000,"open":38.645,"high":38.646,"low":38.64,"close":38.64,"volume":0.3240000009536743},{"timestamp":1742388480000,"open":38.636,"high":38.651,"low":38.63,"close":38.65,"volume":0.5400000214576721},{"timestamp":1742388540000,"open":38.646,"high":38.686,"low":38.64,"close":38.645,"volume":0.527999997138977},{"timestamp":1742388600000,"open":38.64,"high":38.656,"low":38.635,"close":38.635,"volume":0.671999990940094},{"timestamp":1742388660000,"open":38.641,"high":38.641,"low":38.63,"close":38.635,"volume":0.5519999861717224},{"timestamp":1742388720000,"open":38.635,"high":38.645,"low":38.63,"close":38.641,"volume":0.6240000128746033},{"timestamp":1742388780000,"open":38.635,"high":38.655,"low":38.635,"close":38.645,"volume":0.515999972820282},{"timestamp":1742388840000,"open":38.645,"high":38.66,"low":38.631,"close":38.655,"volume":0.2879999876022339},{"timestamp":1742388900000,"open":38.65,"high":38.65,"low":38.62,"close":38.636,"volume":0.8159999847412109},{"timestamp":1742388960000,"open":38.64,"high":38.64,"low":38.615,"close":38.621,"volume":0.7919999957084656},{"timestamp":1742389020000,"open":38.62,"high":38.626,"low":38.61,"close":38.61,"volume":0.3959999978542328},{"timestamp":1742389080000,"open":38.615,"high":38.635,"low":38.61,"close":38.62,"volume":0.41999998688697815},{"timestamp":1742389140000,"open":38.625,"high":38.64,"low":38.62,"close":38.621,"volume":0.47999998927116394},{"timestamp":1742389200000,"open":38.626,"high":38.636,"low":38.615,"close":38.63,"volume":0.5879999995231628},{"timestamp":1742389260000,"open":38.635,"high":38.636,"low":38.62,"close":38.635,"volume":0.4560000002384186},{"timestamp":1742389320000,"open":38.635,"high":38.645,"low":38.63,"close":38.636,"volume":0.23999999463558197},{"timestamp":1742389380000,"open":38.63,"high":38.64,"low":38.62,"close":38.63,"volume":0.4440000057220459},{"timestamp":1742389440000,"open":38.625,"high":38.631,"low":38.61,"close":38.625,"volume":0.6119999885559082},{"timestamp":1742389500000,"open":38.611,"high":38.645,"low":38.61,"close":38.636,"volume":0.7200000286102295},{"timestamp":1742389560000,"open":38.64,"high":38.651,"low":38.64,"close":38.65,"volume":0.515999972820282},{"timestamp":1742389620000,"open":38.646,"high":38.646,"low":38.64,"close":38.645,"volume":0.6480000019073486},{"timestamp":1742389680000,"open":38.64,"high":38.655,"low":38.635,"close":38.646,"volume":0.7680000066757202},{"timestamp":1742389740000,"open":38.65,"high":38.65,"low":38.635,"close":38.64,"volume":0.5040000081062317},{"timestamp":1742389800000,"open":38.645,"high":38.651,"low":38.63,"close":38.64,"volume":0.671999990940094},{"timestamp":1742389860000,"open":38.64,"high":38.646,"low":38.605,"close":38.616,"volume":0.7440000176429749},{"timestamp":1742389920000,"open":38.61,"high":38.626,"low":38.58,"close":38.62,"volume":0.515999972820282},{"timestamp":1742389980000,"open":38.621,"high":38.636,"low":38.615,"close":38.625,"volume":0.6840000152587891},{"timestamp":1742390040000,"open":38.62,"high":38.64,"low":38.62,"close":38.635,"volume":0.5759999752044678},{"timestamp":1742390100000,"open":38.63,"high":38.646,"low":38.61,"close":38.616,"volume":0.7680000066757202},{"timestamp":1742390160000,"open":38.62,"high":38.625,"low":38.59,"close":38.606,"volume":0.6119999885559082},{"timestamp":1742390220000,"open":38.61,"high":38.616,"low":38.595,"close":38.6,"volume":0.5640000104904175},{"timestamp":1742390280000,"open":38.595,"high":38.605,"low":38.575,"close":38.585,"volume":0.515999972820282},{"timestamp":1742390340000,"open":38.59,"high":38.615,"low":38.585,"close":38.596,"volume":0.6240000128746033},{"timestamp":1742390400000,"open":38.585,"high":38.615,"low":38.575,"close":38.591,"volume":0.7919999957084656},{"timestamp":1742390460000,"open":38.595,"high":38.6,"low":38.575,"close":38.575,"volume":0.4440000057220459},{"timestamp":1742390520000,"open":38.581,"high":38.581,"low":38.565,"close":38.58,"volume":0.6000000238418579},{"timestamp":1742390580000,"open":38.575,"high":38.591,"low":38.575,"close":38.591,"volume":0.4320000112056732},{"timestamp":1742390640000,"open":38.585,"high":38.601,"low":38.571,"close":38.585,"volume":0.7680000066757202},{"timestamp":1742390700000,"open":38.58,"high":38.605,"low":38.561,"close":38.585,"volume":0.984000027179718},{"timestamp":1742390760000,"open":38.58,"high":38.606,"low":38.58,"close":38.605,"volume":0.7200000286102295},{"timestamp":1742390820000,"open":38.6,"high":38.646,"low":38.59,"close":38.61,"volume":0.8640000224113464},{"timestamp":1742390880000,"open":38.606,"high":38.64,"low":38.585,"close":38.626,"volume":0.5759999752044678},{"timestamp":1742390940000,"open":38.621,"high":38.63,"low":38.57,"close":38.575,"volume":0.515999972820282},{"timestamp":1742391000000,"open":38.58,"high":38.701,"low":38.575,"close":38.656,"volume":0.6240000128746033},{"timestamp":1742391060000,"open":38.66,"high":38.66,"low":38.601,"close":38.64,"volume":0.9120000004768372},{"timestamp":1742391120000,"open":38.646,"high":38.675,"low":38.58,"close":38.66,"volume":1.2480000257492065},{"timestamp":1742391180000,"open":38.655,"high":38.661,"low":38.57,"close":38.596,"volume":1.4639999866485596},{"timestamp":1742391240000,"open":38.59,"high":38.59,"low":38.471,"close":38.476,"volume":1.2239999771118164},{"timestamp":1742391300000,"open":38.481,"high":38.551,"low":38.481,"close":38.506,"volume":1.440000057220459},{"timestamp":1742391360000,"open":38.501,"high":38.516,"low":38.46,"close":38.48,"volume":1.3200000524520874},{"timestamp":1742391420000,"open":38.475,"high":38.5,"low":38.46,"close":38.476,"volume":1.0920000076293945},{"timestamp":1742391480000,"open":38.48,"high":38.536,"low":38.475,"close":38.52,"volume":1.4040000438690186},{"timestamp":1742391540000,"open":38.526,"high":38.555,"low":38.49,"close":38.491,"volume":1.3320000171661377},{"timestamp":1742391600000,"open":38.485,"high":38.555,"low":38.485,"close":38.505,"volume":1.1640000343322754},{"timestamp":1742391660000,"open":38.51,"high":38.515,"low":38.46,"close":38.46,"volume":1.4880000352859497},{"timestamp":1742391720000,"open":38.446,"high":38.446,"low":38.355,"close":38.375,"volume":1.284000039100647},{"timestamp":1742391780000,"open":38.38,"high":38.401,"low":38.355,"close":38.355,"volume":1.440000057220459},{"timestamp":1742391840000,"open":38.36,"high":38.401,"low":38.345,"close":38.391,"volume":1.4639999866485596},{"timestamp":1742391900000,"open":38.395,"high":38.43,"low":38.375,"close":38.39,"volume":1.5839999914169312},{"timestamp":1742391960000,"open":38.4,"high":38.485,"low":38.385,"close":38.46,"volume":1.7640000581741333},{"timestamp":1742392020000,"open":38.465,"high":38.49,"low":38.425,"close":38.46,"volume":1.3799999952316284},{"timestamp":1742392080000,"open":38.466,"high":38.52,"low":38.455,"close":38.495,"volume":1.5839999914169312},{"timestamp":1742392140000,"open":38.49,"high":38.501,"low":38.45,"close":38.49,"volume":1.3919999599456787},{"timestamp":1742392200000,"open":38.495,"high":38.53,"low":38.466,"close":38.475,"volume":1.5360000133514404},{"timestamp":1742392260000,"open":38.475,"high":38.511,"low":38.455,"close":38.51,"volume":1.4639999866485596},{"timestamp":1742392320000,"open":38.505,"high":38.535,"low":38.476,"close":38.535,"volume":1.4520000219345093},{"timestamp":1742392380000,"open":38.53,"high":38.585,"low":38.52,"close":38.571,"volume":1.5360000133514404},{"timestamp":1742392440000,"open":38.565,"high":38.636,"low":38.565,"close":38.6,"volume":1.4880000352859497},{"timestamp":1742392500000,"open":38.605,"high":38.62,"low":38.58,"close":38.606,"volume":1.3799999952316284},{"timestamp":1742392560000,"open":38.6,"high":38.631,"low":38.595,"close":38.62,"volume":1.440000057220459},{"timestamp":1742392620000,"open":38.625,"high":38.625,"low":38.57,"close":38.59,"volume":1.4880000352859497},{"timestamp":1742392680000,"open":38.595,"high":38.611,"low":38.571,"close":38.59,"volume":1.2120000123977661},{"timestamp":1742392740000,"open":38.585,"high":38.606,"low":38.565,"close":38.58,"volume":1.440000057220459},{"timestamp":1742392800000,"open":38.576,"high":38.63,"low":38.575,"close":38.6,"volume":1.4639999866485596},{"timestamp":1742392860000,"open":38.595,"high":38.626,"low":38.595,"close":38.61,"volume":1.1399999856948853},{"timestamp":1742392920000,"open":38.61,"high":38.621,"low":38.595,"close":38.615,"volume":1.1039999723434448},{"timestamp":1742392980000,"open":38.61,"high":38.651,"low":38.61,"close":38.651,"volume":0.7799999713897705},{"timestamp":1742393040000,"open":38.645,"high":38.7,"low":38.631,"close":38.68,"volume":1.5240000486373901},{"timestamp":1742393100000,"open":38.675,"high":38.691,"low":38.65,"close":38.685,"volume":1.0800000429153442},{"timestamp":1742393160000,"open":38.685,"high":38.705,"low":38.65,"close":38.68,"volume":1.5479999780654907},{"timestamp":1742393220000,"open":38.675,"high":38.71,"low":38.675,"close":38.69,"volume":1.1039999723434448},{"timestamp":1742393280000,"open":38.695,"high":38.731,"low":38.675,"close":38.726,"volume":1.3200000524520874},{"timestamp":1742393340000,"open":38.721,"high":38.756,"low":38.715,"close":38.745,"volume":1.2120000123977661},{"timestamp":1742393400000,"open":38.745,"high":38.77,"low":38.73,"close":38.76,"volume":1.343999981880188},{"timestamp":1742393460000,"open":38.765,"high":38.766,"low":38.725,"close":38.755,"volume":1.1039999723434448},{"timestamp":1742393520000,"open":38.76,"high":38.775,"low":38.71,"close":38.71,"volume":1.3680000305175781},{"timestamp":1742393580000,"open":38.71,"high":38.725,"low":38.695,"close":38.705,"volume":1.4040000438690186},{"timestamp":1742393640000,"open":38.705,"high":38.74,"low":38.686,"close":38.73,"volume":1.2239999771118164},{"timestamp":1742393700000,"open":38.735,"high":38.74,"low":38.71,"close":38.731,"volume":1.1519999504089355},{"timestamp":1742393760000,"open":38.73,"high":38.765,"low":38.695,"close":38.71,"volume":1.5240000486373901},{"timestamp":1742393820000,"open":38.716,"high":38.73,"low":38.675,"close":38.68,"volume":1.4759999513626099},{"timestamp":1742393880000,"open":38.68,"high":38.7,"low":38.665,"close":38.675,"volume":1.1399999856948853},{"timestamp":1742393940000,"open":38.68,"high":38.72,"low":38.66,"close":38.715,"volume":1.0920000076293945},{"timestamp":1742394000000,"open":38.71,"high":38.746,"low":38.7,"close":38.735,"volume":1.4160000085830688},{"timestamp":1742394060000,"open":38.73,"high":38.741,"low":38.695,"close":38.72,"volume":1.4160000085830688},{"timestamp":1742394120000,"open":38.72,"high":38.746,"low":38.71,"close":38.741,"volume":1.2599999904632568},{"timestamp":1742394180000,"open":38.735,"high":38.746,"low":38.7,"close":38.7,"volume":1.3799999952316284},{"timestamp":1742394240000,"open":38.705,"high":38.716,"low":38.681,"close":38.69,"volume":1.2599999904632568},{"timestamp":1742394300000,"open":38.69,"high":38.715,"low":38.65,"close":38.705,"volume":1.6319999694824219},{"timestamp":1742394360000,"open":38.71,"high":38.741,"low":38.685,"close":38.7,"volume":1.5240000486373901},{"timestamp":1742394420000,"open":38.695,"high":38.706,"low":38.675,"close":38.696,"volume":1.2359999418258667},{"timestamp":1742394480000,"open":38.7,"high":38.72,"low":38.685,"close":38.705,"volume":1.3559999465942383},{"timestamp":1742394540000,"open":38.701,"high":38.73,"low":38.675,"close":38.686,"volume":1.4759999513626099},{"timestamp":1742394600000,"open":38.685,"high":38.705,"low":38.655,"close":38.695,"volume":1.6080000400543213},{"timestamp":1742394660000,"open":38.7,"high":38.715,"low":38.68,"close":38.695,"volume":1.2599999904632568},{"timestamp":1742394720000,"open":38.69,"high":38.72,"low":38.675,"close":38.695,"volume":1.4520000219345093},{"timestamp":1742394780000,"open":38.69,"high":38.71,"low":38.666,"close":38.701,"volume":1.2239999771118164},{"timestamp":1742394840000,"open":38.695,"high":38.711,"low":38.68,"close":38.7,"volume":0.8880000114440918},{"timestamp":1742394900000,"open":38.7,"high":38.711,"low":38.66,"close":38.66,"volume":1.3919999599456787},{"timestamp":1742394960000,"open":38.665,"high":38.695,"low":38.64,"close":38.695,"volume":1.2120000123977661},{"timestamp":1742395020000,"open":38.69,"high":38.72,"low":38.68,"close":38.695,"volume":1.0679999589920044},{"timestamp":1742395080000,"open":38.7,"high":38.72,"low":38.67,"close":38.681,"volume":1.1039999723434448},{"timestamp":1742395140000,"open":38.675,"high":38.701,"low":38.67,"close":38.691,"volume":1.0920000076293945},{"timestamp":1742395200000,"open":38.691,"high":38.715,"low":38.675,"close":38.68,"volume":0.9240000247955322},{"timestamp":1742395260000,"open":38.675,"high":38.696,"low":38.64,"close":38.645,"volume":0.972000002861023},{"timestamp":1742395320000,"open":38.64,"high":38.666,"low":38.63,"close":38.64,"volume":1.1160000562667847},{"timestamp":1742395380000,"open":38.636,"high":38.64,"low":38.6,"close":38.625,"volume":1.1160000562667847},{"timestamp":1742395440000,"open":38.62,"high":38.636,"low":38.59,"close":38.615,"volume":1.2359999418258667},{"timestamp":1742395500000,"open":38.606,"high":38.611,"low":38.59,"close":38.611,"volume":1.3320000171661377},{"timestamp":1742395560000,"open":38.61,"high":38.616,"low":38.575,"close":38.591,"volume":1.187999963760376},{"timestamp":1742395620000,"open":38.581,"high":38.631,"low":38.581,"close":38.631,"volume":1.3320000171661377},{"timestamp":1742395680000,"open":38.62,"high":38.636,"low":38.615,"close":38.635,"volume":0.9480000138282776},{"timestamp":1742395740000,"open":38.625,"high":38.656,"low":38.621,"close":38.65,"volume":0.6359999775886536},{"timestamp":1742395800000,"open":38.65,"high":38.661,"low":38.63,"close":38.645,"volume":1.0440000295639038},{"timestamp":1742395860000,"open":38.655,"high":38.66,"low":38.64,"close":38.655,"volume":0.828000009059906},{"timestamp":1742395920000,"open":38.65,"high":38.65,"low":38.6,"close":38.605,"volume":1.1160000562667847},{"timestamp":1742395980000,"open":38.61,"high":38.621,"low":38.595,"close":38.601,"volume":0.9359999895095825},{"timestamp":1742396040000,"open":38.605,"high":38.616,"low":38.585,"close":38.596,"volume":1.0679999589920044},{"timestamp":1742396100000,"open":38.59,"high":38.596,"low":38.565,"close":38.585,"volume":1.031999945640564},{"timestamp":1742396160000,"open":38.59,"high":38.61,"low":38.57,"close":38.61,"volume":0.9480000138282776},{"timestamp":1742396220000,"open":38.605,"high":38.62,"low":38.59,"close":38.615,"volume":0.9480000138282776},{"timestamp":1742396280000,"open":38.605,"high":38.626,"low":38.6,"close":38.61,"volume":1.055999994277954},{"timestamp":1742396340000,"open":38.616,"high":38.616,"low":38.57,"close":38.575,"volume":1.0920000076293945},{"timestamp":1742396400000,"open":38.57,"high":38.6,"low":38.555,"close":38.595,"volume":1.0800000429153442},{"timestamp":1742396460000,"open":38.6,"high":38.631,"low":38.59,"close":38.62,"volume":0.7919999957084656},{"timestamp":1742396520000,"open":38.625,"high":38.646,"low":38.62,"close":38.64,"volume":1.0199999809265137},{"timestamp":1742396580000,"open":38.645,"high":38.656,"low":38.615,"close":38.62,"volume":0.7799999713897705},{"timestamp":1742396640000,"open":38.626,"high":38.64,"low":38.615,"close":38.631,"volume":1.0440000295639038},{"timestamp":1742396700000,"open":38.621,"high":38.636,"low":38.62,"close":38.63,"volume":0.984000027179718},{"timestamp":1742396760000,"open":38.631,"high":38.7,"low":38.62,"close":38.696,"volume":1.0199999809265137},{"timestamp":1742396820000,"open":38.7,"high":38.726,"low":38.69,"close":38.715,"volume":0.9959999918937683},{"timestamp":1742396880000,"open":38.71,"high":38.726,"low":38.69,"close":38.716,"volume":1.1519999504089355},{"timestamp":1742396940000,"open":38.715,"high":38.74,"low":38.711,"close":38.735,"volume":1.055999994277954},{"timestamp":1742397000000,"open":38.74,"high":38.75,"low":38.72,"close":38.741,"volume":0.9599999785423279},{"timestamp":1742397060000,"open":38.735,"high":38.775,"low":38.735,"close":38.77,"volume":0.9480000138282776},{"timestamp":1742397120000,"open":38.78,"high":38.8,"low":38.775,"close":38.786,"volume":0.984000027179718},{"timestamp":1742397180000,"open":38.79,"high":38.796,"low":38.765,"close":38.765,"volume":0.9480000138282776},{"timestamp":1742397240000,"open":38.765,"high":38.78,"low":38.75,"close":38.77,"volume":1.031999945640564},{"timestamp":1742397300000,"open":38.765,"high":38.775,"low":38.76,"close":38.76,"volume":0.7799999713897705},{"timestamp":1742397360000,"open":38.765,"high":38.771,"low":38.731,"close":38.74,"volume":1.031999945640564},{"timestamp":1742397420000,"open":38.735,"high":38.74,"low":38.7,"close":38.701,"volume":0.984000027179718},{"timestamp":1742397480000,"open":38.706,"high":38.706,"low":38.68,"close":38.685,"volume":1.2359999418258667},{"timestamp":1742397540000,"open":38.696,"high":38.696,"low":38.67,"close":38.68,"volume":1.0080000162124634},{"timestamp":1742397600000,"open":38.676,"high":38.716,"low":38.666,"close":38.715,"volume":0.7919999957084656},{"timestamp":1742397660000,"open":38.715,"high":38.776,"low":38.71,"close":38.76,"volume":0.8640000224113464},{"timestamp":1742397720000,"open":38.765,"high":38.791,"low":38.76,"close":38.785,"volume":0.8159999847412109},{"timestamp":1742397780000,"open":38.78,"high":38.795,"low":38.77,"close":38.775,"volume":1.1640000343322754},{"timestamp":1742397840000,"open":38.78,"high":38.796,"low":38.76,"close":38.765,"volume":0.8999999761581421},{"timestamp":1742397900000,"open":38.761,"high":38.77,"low":38.735,"close":38.766,"volume":1.0679999589920044},{"timestamp":1742397960000,"open":38.77,"high":38.795,"low":38.765,"close":38.78,"volume":1.0080000162124634},{"timestamp":1742398020000,"open":38.775,"high":38.796,"low":38.77,"close":38.79,"volume":0.984000027179718},{"timestamp":1742398080000,"open":38.785,"high":38.79,"low":38.765,"close":38.775,"volume":0.7559999823570251},{"timestamp":1742398140000,"open":38.78,"high":38.796,"low":38.775,"close":38.795,"volume":0.7440000176429749},{"timestamp":1742398200000,"open":38.79,"high":38.8,"low":38.765,"close":38.781,"volume":0.9959999918937683},{"timestamp":1742398260000,"open":38.785,"high":38.805,"low":38.775,"close":38.8,"volume":0.8999999761581421},{"timestamp":1742398320000,"open":38.805,"high":38.82,"low":38.805,"close":38.811,"volume":0.7440000176429749},{"timestamp":1742398380000,"open":38.805,"high":38.84,"low":38.805,"close":38.831,"volume":0.7080000042915344},{"timestamp":1742398440000,"open":38.836,"high":38.84,"low":38.815,"close":38.825,"volume":0.8159999847412109},{"timestamp":1742398500000,"open":38.825,"high":38.825,"low":38.795,"close":38.8,"volume":0.9120000004768372},{"timestamp":1742398560000,"open":38.8,"high":38.815,"low":38.775,"close":38.775,"volume":1.055999994277954},{"timestamp":1742398620000,"open":38.78,"high":38.786,"low":38.75,"close":38.75,"volume":0.9359999895095825},{"timestamp":1742398680000,"open":38.755,"high":38.786,"low":38.755,"close":38.775,"volume":1.0080000162124634},{"timestamp":1742398740000,"open":38.78,"high":38.786,"low":38.77,"close":38.785,"volume":0.8040000200271606},{"timestamp":1742398800000,"open":38.78,"high":38.806,"low":38.78,"close":38.801,"volume":0.9959999918937683},{"timestamp":1742398860000,"open":38.805,"high":38.825,"low":38.8,"close":38.825,"volume":0.671999990940094},{"timestamp":1742398920000,"open":38.82,"high":38.856,"low":38.815,"close":38.835,"volume":0.7080000042915344},{"timestamp":1742398980000,"open":38.84,"high":38.865,"low":38.835,"close":38.86,"volume":0.6000000238418579},{"timestamp":1742399040000,"open":38.855,"high":38.881,"low":38.855,"close":38.875,"volume":0.4440000057220459},{"timestamp":1742399100000,"open":38.88,"high":38.881,"low":38.855,"close":38.87,"volume":0.6000000238418579},{"timestamp":1742399160000,"open":38.865,"high":38.885,"low":38.865,"close":38.876,"volume":1.128000020980835},{"timestamp":1742399220000,"open":38.88,"high":38.895,"low":38.875,"close":38.88,"volume":0.7799999713897705},{"timestamp":1742399280000,"open":38.876,"high":38.885,"low":38.86,"close":38.876,"volume":0.828000009059906},{"timestamp":1742399340000,"open":38.871,"high":38.905,"low":38.87,"close":38.905,"volume":0.6000000238418579},{"timestamp":1742399400000,"open":38.9,"high":38.931,"low":38.895,"close":38.926,"volume":0.8519999980926514},{"timestamp":1742399460000,"open":38.931,"high":38.941,"low":38.92,"close":38.921,"volume":0.8519999980926514},{"timestamp":1742399520000,"open":38.916,"high":38.94,"low":38.915,"close":38.94,"volume":0.7080000042915344},{"timestamp":1742399580000,"open":38.935,"high":38.956,"low":38.935,"close":38.95,"volume":0.972000002861023},{"timestamp":1742399640000,"open":38.945,"high":38.966,"low":38.92,"close":38.93,"volume":1.0679999589920044},{"timestamp":1742399700000,"open":38.935,"high":38.951,"low":38.925,"close":38.945,"volume":1.0199999809265137},{"timestamp":1742399760000,"open":38.941,"high":38.971,"low":38.94,"close":38.97,"volume":0.828000009059906},{"timestamp":1742399820000,"open":38.97,"high":38.97,"low":38.93,"close":38.955,"volume":1.031999945640564},{"timestamp":1742399880000,"open":38.96,"high":38.96,"low":38.925,"close":38.925,"volume":0.972000002861023},{"timestamp":1742399940000,"open":38.92,"high":38.94,"low":38.92,"close":38.94,"volume":0.9959999918937683},{"timestamp":1742400000000,"open":38.935,"high":38.96,"low":38.926,"close":38.936,"volume":1.187999963760376},{"timestamp":1742400060000,"open":38.94,"high":38.945,"low":38.915,"close":38.92,"volume":0.8759999871253967},{"timestamp":1742400120000,"open":38.925,"high":38.926,"low":38.91,"close":38.92,"volume":0.7440000176429749},{"timestamp":1742400180000,"open":38.92,"high":38.931,"low":38.905,"close":38.925,"volume":0.8640000224113464},{"timestamp":1742400240000,"open":38.925,"high":38.935,"low":38.91,"close":38.915,"volume":1.055999994277954},{"timestamp":1742400300000,"open":38.92,"high":38.936,"low":38.906,"close":38.93,"volume":0.8519999980926514},{"timestamp":1742400360000,"open":38.925,"high":38.94,"low":38.915,"close":38.925,"volume":0.8519999980926514},{"timestamp":1742400420000,"open":38.92,"high":38.971,"low":38.92,"close":38.965,"volume":0.8040000200271606},{"timestamp":1742400480000,"open":38.97,"high":38.981,"low":38.965,"close":38.971,"volume":0.5640000104904175},{"timestamp":1742400540000,"open":38.97,"high":38.971,"low":38.93,"close":38.941,"volume":1.055999994277954},{"timestamp":1742400600000,"open":38.935,"high":38.946,"low":38.865,"close":38.885,"volume":1.1519999504089355},{"timestamp":1742400660000,"open":38.89,"high":38.931,"low":38.885,"close":38.915,"volume":0.8999999761581421},{"timestamp":1742400720000,"open":38.93,"high":38.94,"low":38.905,"close":38.915,"volume":1.3320000171661377},{"timestamp":1742400780000,"open":38.91,"high":38.916,"low":38.885,"close":38.895,"volume":0.9599999785423279},{"timestamp":1742400840000,"open":38.891,"high":38.901,"low":38.875,"close":38.885,"volume":1.0800000429153442},{"timestamp":1742400900000,"open":38.88,"high":38.9,"low":38.88,"close":38.895,"volume":0.7799999713897705},{"timestamp":1742400960000,"open":38.89,"high":38.896,"low":38.87,"close":38.886,"volume":0.7080000042915344},{"timestamp":1742401020000,"open":38.88,"high":38.886,"low":38.87,"close":38.88,"volume":0.7080000042915344},{"timestamp":1742401080000,"open":38.876,"high":38.895,"low":38.86,"close":38.886,"volume":1.0800000429153442},{"timestamp":1742401140000,"open":38.89,"high":38.911,"low":38.876,"close":38.901,"volume":0.7319999933242798},{"timestamp":1742401200000,"open":38.906,"high":38.906,"low":38.88,"close":38.885,"volume":0.7799999713897705},{"timestamp":1742401260000,"open":38.89,"high":38.896,"low":38.875,"close":38.881,"volume":0.9599999785423279},{"timestamp":1742401320000,"open":38.881,"high":38.915,"low":38.875,"close":38.91,"volume":0.7559999823570251},{"timestamp":1742401380000,"open":38.905,"high":38.926,"low":38.905,"close":38.92,"volume":0.6480000019073486},{"timestamp":1742401440000,"open":38.925,"high":38.925,"low":38.89,"close":38.905,"volume":0.8640000224113464},{"timestamp":1742401500000,"open":38.901,"high":38.931,"low":38.895,"close":38.896,"volume":0.9120000004768372},{"timestamp":1742401560000,"open":38.9,"high":38.92,"low":38.895,"close":38.911,"volume":0.5640000104904175},{"timestamp":1742401620000,"open":38.915,"high":38.936,"low":38.91,"close":38.926,"volume":0.6359999775886536},{"timestamp":1742401680000,"open":38.93,"high":38.936,"low":38.92,"close":38.93,"volume":0.7680000066757202},{"timestamp":1742401740000,"open":38.936,"high":38.951,"low":38.925,"close":38.941,"volume":0.7440000176429749}]