[{"timestamp":1742342400000,"open":36.69332,"high":36.6934,"low":36.69271,"close":36.69331,"volume":8.100000381469727},{"timestamp":1742342460000,"open":36.69399,"high":36.69399,"low":36.69294,"close":36.69294,"volume":1.350000023841858},{"timestamp":1742342520000,"open":36.69326,"high":36.69399,"low":36.69326,"close":36.69399,"volume":1.350000023841858},{"timestamp":1742342580000,"open":36.6953,"high":36.6953,"low":36.69284,"close":36.69284,"volume":4.949999809265137},{"timestamp":1742342640000,"open":36.69284,"high":36.69309,"low":36.69279,"close":36.69296,"volume":7.199999809265137},{"timestamp":1742342700000,"open":36.69297,"high":36.6953,"low":36.69297,"close":36.69304,"volume":3.1500000953674316},{"timestamp":1742342760000,"open":36.69311,"high":36.6953,"low":36.69311,"close":36.6953,"volume":1.350000023841858},{"timestamp":1742342820000,"open":36.69311,"high":36.69311,"low":36.69311,"close":36.69311,"volume":0.8999999761581421},{"timestamp":1742342880000,"open":36.69317,"high":36.6953,"low":36.69317,"close":36.6953,"volume":1.350000023841858},{"timestamp":1742342940000,"open":36.69317,"high":36.69317,"low":36.69317,"close":36.69317,"volume":0.8999999761581421},{"timestamp":1742343000000,"open":36.69317,"high":36.69319,"low":36.69317,"close":36.69319,"volume":1.7999999523162842},{"timestamp":1742343060000,"open":36.69324,"high":36.69325,"low":36.69324,"close":36.69325,"volume":2.700000047683716},{"timestamp":1742343120000,"open":36.69325,"high":36.69325,"low":36.69317,"close":36.69323,"volume":4.5},{"timestamp":1742343180000,"open":36.69323,"high":36.69328,"low":36.69323,"close":36.69328,"volume":4.5},{"timestamp":1742343240000,"open":36.69328,"high":36.69329,"low":36.69328,"close":36.69329,"volume":4.5},{"timestamp":1742343300000,"open":36.69329,"high":36.69335,"low":36.6932,"close":36.6932,"volume":5.400000095367432},{"timestamp":1742343360000,"open":36.69318,"high":36.69323,"low":36.69318,"close":36.69323,"volume":1.7999999523162842},{"timestamp":1742343420000,"open":36.69323,"high":36.69326,"low":36.69283,"close":36.69283,"volume":6.300000190734863},{"timestamp":1742343480000,"open":36.69305,"high":36.69305,"low":36.69278,"close":36.69305,"volume":6.300000190734863},{"timestamp":1742343540000,"open":36.69306,"high":36.69306,"low":36.69274,"close":36.69294,"volume":6.300000190734863},{"timestamp":1742343600000,"open":36.69273,"high":36.69273,"low":36.69273,"close":36.69273,"volume":1.7999999523162842},{"timestamp":1742343660000,"open":36.69286,"high":36.69286,"low":36.69274,"close":36.69274,"volume":5.400000095367432},{"timestamp":1742343720000,"open":36.69274,"high":36.69528,"low":36.69274,"close":36.69528,"volume":2.700000047683716},{"timestamp":1742343780000,"open":36.69303,"high":36.69303,"low":36.69303,"close":36.69303,"volume":0.8999999761581421},{"timestamp":1742343840000,"open":36.69305,"high":36.69305,"low":36.69305,"close":36.69305,"volume":1.7999999523162842},{"timestamp":1742343900000,"open":36.69305,"high":36.69305,"low":36.69281,"close":36.69287,"volume":5.400000095367432},{"timestamp":1742343960000,"open":36.69287,"high":36.69287,"low":36.69287,"close":36.69287,"volume":0.8999999761581421},{"timestamp":1742344020000,"open":36.69313,"high":36.69318,"low":36.69288,"close":36.69296,"volume":5.400000095367432},{"timestamp":1742344080000,"open":36.69296,"high":36.693,"low":36.69296,"close":36.693,"volume":2.700000047683716},{"timestamp":1742344140000,"open":36.693,"high":36.693,"low":36.6928,"close":36.69294,"volume":2.700000047683716},{"timestamp":1742344200000,"open":36.69273,"high":36.69273,"low":36.69273,"close":36.69273,"volume":4.5},{"timestamp":1742344260000,"open":36.69268,"high":36.69279,"low":36.69237,"close":36.69237,"volume":2.700000047683716},{"timestamp":1742344320000,"open":36.69232,"high":36.69232,"low":36.69232,"close":36.69232,"volume":0.8999999761581421},{"timestamp":1742344380000,"open":36.69232,"high":36.69529,"low":36.69232,"close":36.69529,"volume":2.25},{"timestamp":1742344500000,"open":36.69237,"high":36.6953,"low":36.69232,"close":36.6953,"volume":5.400000095367432},{"timestamp":1742344560000,"open":36.69237,"high":36.69528,"low":36.69237,"close":36.69528,"volume":1.350000023841858},{"timestamp":1742344620000,"open":36.69237,"high":36.69237,"low":36.69231,"close":36.69231,"volume":1.7999999523162842},{"timestamp":1742344680000,"open":36.69257,"high":36.69257,"low":36.69235,"close":36.69235,"volume":3.5999999046325684},{"timestamp":1742344740000,"open":36.6953,"high":36.6953,"low":36.6953,"close":36.6953,"volume":0.44999998807907104},{"timestamp":1742344800000,"open":36.69255,"high":36.69528,"low":36.69235,"close":36.69528,"volume":3.1500000953674316},{"timestamp":1742344860000,"open":36.6953,"high":36.6953,"low":36.6953,"close":36.6953,"volume":0.44999998807907104},{"timestamp":1742344980000,"open":36.69255,"high":36.69255,"low":36.69227,"close":36.69227,"volume":2.700000047683716},{"timestamp":1742345040000,"open":36.69227,"high":36.69228,"low":36.69227,"close":36.69228,"volume":1.7999999523162842},{"timestamp":1742345160000,"open":36.69227,"high":36.69227,"low":36.69227,"close":36.69227,"volume":2.700000047683716},{"timestamp":1742345220000,"open":36.69245,"high":36.69245,"low":36.69245,"close":36.69245,"volume":0.8999999761581421},{"timestamp":1742345280000,"open":36.69245,"high":36.69258,"low":36.69245,"close":36.69258,"volume":2.700000047683716},{"timestamp":1742345340000,"open":36.69258,"high":36.69259,"low":36.69226,"close":36.69226,"volume":5.400000095367432},{"timestamp":1742345400000,"open":36.6953,"high":36.6953,"low":36.69264,"close":36.69264,"volume":0.8999999761581421},{"timestamp":1742345460000,"open":36.69232,"high":36.6953,"low":36.69232,"close":36.6953,"volume":1.7999999523162842},{"timestamp":1742345520000,"open":36.69264,"high":36.6953,"low":36.69232,"close":36.69232,"volume":2.700000047683716},{"timestamp":1742345580000,"open":36.69529,"high":36.69529,"low":36.69529,"close":36.69529,"volume":0.44999998807907104},{"timestamp":1742345640000,"open":36.69341,"high":36.6953,"low":36.69341,"close":36.69343,"volume":3.1500000953674316},{"timestamp":1742345700000,"open":36.69343,"high":36.6953,"low":36.69343,"close":36.69345,"volume":4.949999809265137},{"timestamp":1742345760000,"open":36.69345,"high":36.69346,"low":36.69345,"close":36.69346,"volume":2.700000047683716},{"timestamp":1742345820000,"open":36.69347,"high":36.6953,"low":36.69347,"close":36.6953,"volume":1.350000023841858},{"timestamp":1742345880000,"open":36.69308,"high":36.6953,"low":36.69308,"close":36.6953,"volume":1.350000023841858},{"timestamp":1742345940000,"open":36.69309,"high":36.6953,"low":36.69309,"close":36.6953,"volume":1.350000023841858},{"timestamp":1742346000000,"open":36.69337,"high":36.69337,"low":36.69337,"close":36.69337,"volume":0.8999999761581421},{"timestamp":1742346060000,"open":36.6949,"high":36.6949,"low":36.6949,"close":36.6949,"volume":0.44999998807907104},{"timestamp":1742346120000,"open":36.69338,"high":36.69338,"low":36.69338,"close":36.69338,"volume":1.7999999523162842},{"timestamp":1742346180000,"open":36.69338,"high":36.69338,"low":36.69338,"close":36.69338,"volume":0.8999999761581421},{"timestamp":1742346240000,"open":36.69338,"high":36.69338,"low":36.69338,"close":36.69338,"volume":0.8999999761581421},{"timestamp":1742346300000,"open":36.69318,"high":36.69318,"low":36.69318,"close":36.69318,"volume":0.8999999761581421},{"timestamp":1742346360000,"open":36.69488,"high":36.69488,"low":36.69488,"close":36.69488,"volume":0.44999998807907104},{"timestamp":1742346420000,"open":36.6949,"high":36.6949,"low":36.6949,"close":36.6949,"volume":0.44999998807907104},{"timestamp":1742346480000,"open":36.69334,"high":36.69334,"low":36.69329,"close":36.69329,"volume":1.7999999523162842},{"timestamp":1742346540000,"open":36.69329,"high":36.69334,"low":36.69329,"close":36.69334,"volume":1.7999999523162842},{"timestamp":1742346600000,"open":36.6949,"high":36.6949,"low":36.69334,"close":36.69334,"volume":1.350000023841858},{"timestamp":1742346660000,"open":36.6949,"high":36.6949,"low":36.6949,"close":36.6949,"volume":0.44999998807907104},{"timestamp":1742346720000,"open":36.69334,"high":36.69334,"low":36.69334,"close":36.69334,"volume":0.8999999761581421},{"timestamp":1742346780000,"open":36.69334,"high":36.69532,"low":36.69334,"close":36.69532,"volume":3.1500000953674316},{"timestamp":1742346840000,"open":36.69543,"high":36.69543,"low":36.69295,"close":36.69435,"volume":1.7999999523162842},{"timestamp":1742346900000,"open":36.69443,"high":36.6956,"low":36.69443,"close":36.6956,"volume":0.8999999761581421},{"timestamp":1742346960000,"open":36.6956,"high":36.6956,"low":36.69276,"close":36.69276,"volume":2.25},{"timestamp":1742347020000,"open":36.69231,"high":36.69231,"low":36.69231,"close":36.69231,"volume":1.7999999523162842},{"timestamp":1742347080000,"open":36.69232,"high":36.69281,"low":36.69219,"close":36.69219,"volume":3.5999999046325684},{"timestamp":1742347140000,"open":36.69219,"high":36.69283,"low":36.69219,"close":36.69283,"volume":4.5},{"timestamp":1742347200000,"open":36.69263,"high":36.69285,"low":36.69249,"close":36.6925,"volume":4.5},{"timestamp":1742347260000,"open":36.6925,"high":36.69281,"low":36.69229,"close":36.69281,"volume":13.5},{"timestamp":1742347320000,"open":36.69219,"high":36.69219,"low":36.69219,"close":36.69219,"volume":3.5999999046325684},{"timestamp":1742347380000,"open":36.69219,"high":36.69219,"low":36.69202,"close":36.69202,"volume":2.700000047683716},{"timestamp":1742347440000,"open":36.69288,"high":36.69288,"low":36.69267,"close":36.69267,"volume":1.7999999523162842},{"timestamp":1742347500000,"open":36.69246,"high":36.69246,"low":36.69246,"close":36.69246,"volume":0.8999999761581421},{"timestamp":1742347560000,"open":36.69223,"high":36.69223,"low":36.69223,"close":36.69223,"volume":1.7999999523162842},{"timestamp":1742347620000,"open":36.69223,"high":36.69223,"low":36.69223,"close":36.69223,"volume":0.8999999761581421},{"timestamp":1742347680000,"open":36.69203,"high":36.69217,"low":36.69203,"close":36.69217,"volume":6.300000190734863},{"timestamp":1742347740000,"open":36.69203,"high":36.69214,"low":36.69203,"close":36.69204,"volume":3.5999999046325684},{"timestamp":1742347800000,"open":36.69192,"high":36.69289,"low":36.69192,"close":36.69289,"volume":3.5999999046325684},{"timestamp":1742347860000,"open":36.69289,"high":36.69289,"low":36.69289,"close":36.69289,"volume":2.700000047683716},{"timestamp":1742347920000,"open":36.69289,"high":36.69289,"low":36.69289,"close":36.69289,"volume":1.7999999523162842},{"timestamp":1742347980000,"open":36.69215,"high":36.69215,"low":36.69215,"close":36.69215,"volume":2.700000047683716},{"timestamp":1742348040000,"open":36.69272,"high":36.69272,"low":36.69272,"close":36.69272,"volume":2.700000047683716},{"timestamp":1742348100000,"open":36.69272,"high":36.69272,"low":36.69272,"close":36.69272,"volume":3.5999999046325684},{"timestamp":1742348160000,"open":36.69198,"high":36.69316,"low":36.69198,"close":36.69288,"volume":2.700000047683716},{"timestamp":1742348220000,"open":36.69288,"high":36.69288,"low":36.69234,"close":36.69234,"volume":2.700000047683716},{"timestamp":1742348280000,"open":36.69234,"high":36.69278,"low":36.69226,"close":36.69226,"volume":4.5},{"timestamp":1742348340000,"open":36.69187,"high":36.69187,"low":36.69187,"close":36.69187,"volume":0.8999999761581421},{"timestamp":1742348400000,"open":36.69187,"high":36.69187,"low":36.69187,"close":36.69187,"volume":2.700000047683716},{"timestamp":1742348460000,"open":36.69187,"high":36.69187,"low":36.69165,"close":36.69177,"volume":4.050000190734863},{"timestamp":1742348520000,"open":36.69166,"high":36.69172,"low":36.69166,"close":36.69172,"volume":1.7999999523162842},{"timestamp":1742348580000,"open":36.69155,"high":36.69177,"low":36.69155,"close":36.69177,"volume":3.1500000953674316},{"timestamp":1742348640000,"open":36.69169,"high":36.69244,"low":36.69169,"close":36.69244,"volume":1.7999999523162842},{"timestamp":1742348700000,"open":36.69224,"high":36.69251,"low":36.69224,"close":36.69251,"volume":1.7999999523162842},{"timestamp":1742348760000,"open":36.6923,"high":36.6923,"low":36.69205,"close":36.69205,"volume":2.700000047683716},{"timestamp":1742348820000,"open":36.69206,"high":36.69248,"low":36.69206,"close":36.69248,"volume":3.5999999046325684},{"timestamp":1742348880000,"open":36.69218,"high":36.69218,"low":36.69218,"close":36.69218,"volume":1.7999999523162842},{"timestamp":1742348940000,"open":36.69245,"high":36.69246,"low":36.69202,"close":36.69246,"volume":2.700000047683716},{"timestamp":1742349000000,"open":36.6921,"high":36.6921,"low":36.6921,"close":36.6921,"volume":0.8999999761581421},{"timestamp":1742349060000,"open":36.69189,"high":36.69189,"low":36.69189,"close":36.69189,"volume":2.700000047683716},{"timestamp":1742349120000,"open":36.6917,"high":36.6917,"low":36.6917,"close":36.6917,"volume":0.8999999761581421},{"timestamp":1742349180000,"open":36.6917,"high":36.6917,"low":36.6917,"close":36.6917,"volume":0.8999999761581421},{"timestamp":1742349240000,"open":36.69158,"high":36.69181,"low":36.6912,"close":36.6912,"volume":4.050000190734863},{"timestamp":1742349300000,"open":36.69162,"high":36.692,"low":36.69162,"close":36.6918,"volume":2.700000047683716},{"timestamp":1742349360000,"open":36.6916,"high":36.69205,"low":36.6916,"close":36.69175,"volume":3.5999999046325684},{"timestamp":1742349420000,"open":36.69205,"high":36.69205,"low":36.69205,"close":36.69205,"volume":0.8999999761581421},{"timestamp":1742349600000,"open":36.69301,"high":36.69301,"low":36.69295,"close":36.69296,"volume":1.350000023841858},{"timestamp":1742349660000,"open":36.69295,"high":36.69295,"low":36.69295,"close":36.69295,"volume":0.44999998807907104},{"timestamp":1742349720000,"open":36.69294,"high":36.69295,"low":36.69294,"close":36.69294,"volume":1.350000023841858},{"timestamp":1742349780000,"open":36.69294,"high":36.69294,"low":36.69208,"close":36.69208,"volume":1.350000023841858},{"timestamp":1742349840000,"open":36.69185,"high":36.69231,"low":36.69185,"close":36.69231,"volume":2.700000047683716},{"timestamp":1742349900000,"open":36.69231,"high":36.69294,"low":36.69203,"close":36.69294,"volume":4.050000190734863},{"timestamp":1742349960000,"open":36.69283,"high":36.69283,"low":36.69283,"close":36.69283,"volume":0.44999998807907104},{"timestamp":1742350020000,"open":36.69294,"high":36.69294,"low":36.69294,"close":36.69294,"volume":1.350000023841858},{"timestamp":1742350080000,"open":36.69304,"high":36.69304,"low":36.69304,"close":36.69304,"volume":0.44999998807907104},{"timestamp":1742350140000,"open":36.69303,"high":36.69303,"low":36.69303,"close":36.69303,"volume":0.44999998807907104},{"timestamp":1742350200000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742350260000,"open":36.6912,"high":36.6912,"low":36.6912,"close":36.6912,"volume":1.7999999523162842},{"timestamp":1742350320000,"open":36.69172,"high":36.69172,"low":36.6913,"close":36.6913,"volume":2.700000047683716},{"timestamp":1742350380000,"open":36.69303,"high":36.69308,"low":36.69303,"close":36.69308,"volume":1.350000023841858},{"timestamp":1742350440000,"open":36.69308,"high":36.69308,"low":36.69303,"close":36.69303,"volume":1.350000023841858},{"timestamp":1742350500000,"open":36.69302,"high":36.69302,"low":36.69297,"close":36.69297,"volume":0.8999999761581421},{"timestamp":1742350620000,"open":36.692,"high":36.69206,"low":36.6918,"close":36.69206,"volume":5.400000095367432},{"timestamp":1742350680000,"open":36.69206,"high":36.69302,"low":36.69186,"close":36.69302,"volume":5.849999904632568},{"timestamp":1742350740000,"open":36.69297,"high":36.69297,"low":36.69297,"close":36.69297,"volume":0.44999998807907104},{"timestamp":1742350800000,"open":36.69184,"high":36.69184,"low":36.69184,"close":36.69184,"volume":0.8999999761581421},{"timestamp":1742350860000,"open":36.69208,"high":36.69297,"low":36.69187,"close":36.69297,"volume":4.050000190734863},{"timestamp":1742350920000,"open":36.69202,"high":36.69302,"low":36.69202,"close":36.69302,"volume":1.7999999523162842},{"timestamp":1742350980000,"open":36.69297,"high":36.69302,"low":36.69297,"close":36.69297,"volume":1.350000023841858},{"timestamp":1742351100000,"open":36.69297,"high":36.69302,"low":36.69171,"close":36.69171,"volume":3.1500000953674316},{"timestamp":1742351160000,"open":36.69209,"high":36.69209,"low":36.69197,"close":36.69209,"volume":2.700000047683716},{"timestamp":1742351220000,"open":36.69209,"high":36.69231,"low":36.69209,"close":36.69231,"volume":1.350000023841858},{"timestamp":1742351280000,"open":36.69222,"high":36.6931,"low":36.69222,"close":36.6931,"volume":1.7999999523162842},{"timestamp":1742351340000,"open":36.6931,"high":36.6931,"low":36.69309,"close":36.69309,"volume":1.350000023841858},{"timestamp":1742351400000,"open":36.6931,"high":36.6931,"low":36.69204,"close":36.69204,"volume":1.350000023841858},{"timestamp":1742351460000,"open":36.69222,"high":36.69222,"low":36.69222,"close":36.69222,"volume":0.44999998807907104},{"timestamp":1742351520000,"open":36.69222,"high":36.69228,"low":36.69204,"close":36.69228,"volume":6.75},{"timestamp":1742351580000,"open":36.6931,"high":36.6931,"low":36.6931,"close":36.6931,"volume":0.8999999761581421},{"timestamp":1742351700000,"open":36.69203,"high":36.69203,"low":36.69145,"close":36.69145,"volume":1.7999999523162842},{"timestamp":1742351760000,"open":36.69223,"high":36.6931,"low":36.69202,"close":36.6931,"volume":2.25},{"timestamp":1742351820000,"open":36.6931,"high":36.6931,"low":36.6931,"close":36.6931,"volume":0.8999999761581421},{"timestamp":1742351880000,"open":36.69325,"high":36.69325,"low":36.69302,"close":36.69302,"volume":1.7999999523162842},{"timestamp":1742352000000,"open":36.69235,"high":36.69302,"low":36.69235,"close":36.69302,"volume":1.350000023841858},{"timestamp":1742352060000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.8999999761581421},{"timestamp":1742352120000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742352180000,"open":36.69177,"high":36.69177,"low":36.69177,"close":36.69177,"volume":0.8999999761581421},{"timestamp":1742352240000,"open":36.69177,"high":36.69177,"low":36.69159,"close":36.69159,"volume":5.400000095367432},{"timestamp":1742352300000,"open":36.69214,"high":36.69302,"low":36.69214,"close":36.69302,"volume":1.350000023841858},{"timestamp":1742352360000,"open":36.69214,"high":36.69214,"low":36.69194,"close":36.69194,"volume":1.7999999523162842},{"timestamp":1742352420000,"open":36.69174,"high":36.69302,"low":36.69174,"close":36.69302,"volume":1.7999999523162842},{"timestamp":1742352480000,"open":36.69308,"high":36.69308,"low":36.69308,"close":36.69308,"volume":0.44999998807907104},{"timestamp":1742352540000,"open":36.69326,"high":36.69326,"low":36.69306,"close":36.69306,"volume":3.1500000953674316},{"timestamp":1742352600000,"open":36.69302,"high":36.69306,"low":36.69302,"close":36.69306,"volume":1.350000023841858},{"timestamp":1742352660000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742352720000,"open":36.69321,"high":36.69322,"low":36.69302,"close":36.69302,"volume":2.700000047683716},{"timestamp":1742352840000,"open":36.69302,"high":36.69302,"low":36.69193,"close":36.69282,"volume":4.949999809265137},{"timestamp":1742352900000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742352960000,"open":36.69302,"high":36.69306,"low":36.69302,"close":36.69306,"volume":0.8999999761581421},{"timestamp":1742353020000,"open":36.69306,"high":36.69319,"low":36.69306,"close":36.69306,"volume":2.25},{"timestamp":1742353080000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":1.350000023841858},{"timestamp":1742353140000,"open":36.69321,"high":36.69321,"low":36.69302,"close":36.69302,"volume":1.350000023841858},{"timestamp":1742353200000,"open":36.6932,"high":36.69322,"low":36.69302,"close":36.69304,"volume":3.1500000953674316},{"timestamp":1742353260000,"open":36.69302,"high":36.69306,"low":36.69302,"close":36.69306,"volume":0.8999999761581421},{"timestamp":1742353320000,"open":36.69302,"high":36.6932,"low":36.69302,"close":36.69302,"volume":1.7999999523162842},{"timestamp":1742353380000,"open":36.69322,"high":36.69322,"low":36.69259,"close":36.69259,"volume":4.5},{"timestamp":1742353440000,"open":36.69304,"high":36.6932,"low":36.69304,"close":36.69304,"volume":1.7999999523162842},{"timestamp":1742353500000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.8999999761581421},{"timestamp":1742353560000,"open":36.69189,"high":36.69189,"low":36.69189,"close":36.69189,"volume":0.8999999761581421},{"timestamp":1742353620000,"open":36.69189,"high":36.69331,"low":36.69189,"close":36.69302,"volume":5.400000095367432},{"timestamp":1742353680000,"open":36.69305,"high":36.69305,"low":36.69305,"close":36.69305,"volume":1.7999999523162842},{"timestamp":1742353740000,"open":36.69305,"high":36.69305,"low":36.69305,"close":36.69305,"volume":0.8999999761581421},{"timestamp":1742353800000,"open":36.69305,"high":36.69305,"low":36.69305,"close":36.69305,"volume":3.5999999046325684},{"timestamp":1742353860000,"open":36.69305,"high":36.69336,"low":36.69303,"close":36.69303,"volume":12.600000381469727},{"timestamp":1742353920000,"open":36.69142,"high":36.6932,"low":36.69142,"close":36.6932,"volume":4.050000190734863},{"timestamp":1742353980000,"open":36.69306,"high":36.69311,"low":36.69302,"close":36.69302,"volume":2.25},{"timestamp":1742354040000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742354100000,"open":36.69306,"high":36.69306,"low":36.69306,"close":36.69306,"volume":0.44999998807907104},{"timestamp":1742354160000,"open":36.69306,"high":36.69306,"low":36.69306,"close":36.69306,"volume":0.44999998807907104},{"timestamp":1742354220000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":1.350000023841858},{"timestamp":1742354280000,"open":36.69306,"high":36.69306,"low":36.69306,"close":36.69306,"volume":0.44999998807907104},{"timestamp":1742354340000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742354400000,"open":36.68973,"high":36.69302,"low":36.68899,"close":36.69302,"volume":2.25},{"timestamp":1742354520000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742354580000,"open":36.69018,"high":36.69304,"low":36.68977,"close":36.69304,"volume":6.75},{"timestamp":1742354640000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742354760000,"open":36.69306,"high":36.69306,"low":36.69306,"close":36.69306,"volume":0.44999998807907104},{"timestamp":1742354820000,"open":36.68938,"high":36.68938,"low":36.68918,"close":36.68918,"volume":1.7999999523162842},{"timestamp":1742354880000,"open":36.68918,"high":36.69302,"low":36.68918,"close":36.69302,"volume":1.7999999523162842},{"timestamp":1742354940000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.8999999761581421},{"timestamp":1742355000000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742355060000,"open":36.69143,"high":36.69143,"low":36.69071,"close":36.69071,"volume":3.5999999046325684},{"timestamp":1742355120000,"open":36.69093,"high":36.69302,"low":36.69093,"close":36.69302,"volume":2.25},{"timestamp":1742355180000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.8999999761581421},{"timestamp":1742355240000,"open":36.69202,"high":36.69202,"low":36.68946,"close":36.6902,"volume":10.800000190734863},{"timestamp":1742355300000,"open":36.69005,"high":36.69302,"low":36.68975,"close":36.69302,"volume":22.049999237060547},{"timestamp":1742355360000,"open":36.69306,"high":36.69306,"low":36.69306,"close":36.69306,"volume":0.44999998807907104},{"timestamp":1742355420000,"open":36.69302,"high":36.69302,"low":36.69302,"close":36.69302,"volume":0.44999998807907104},{"timestamp":1742355600000,"open":36.69294,"high":36.69969,"low":36.69294,"close":36.69791,"volume":9.899999618530273},{"timestamp":1742355660000,"open":36.69737,"high":36.69825,"low":36.69737,"close":36.69825,"volume":3.5999999046325684},{"timestamp":1742355720000,"open":36.6979,"high":36.6979,"low":36.6975,"close":36.69784,"volume":2.700000047683716},{"timestamp":1742355780000,"open":36.69789,"high":36.69803,"low":36.69754,"close":36.6978,"volume":6.300000190734863},{"timestamp":1742355900000,"open":36.6978,"high":36.69878,"low":36.69777,"close":36.69878,"volume":11.699999809265137},{"timestamp":1742355960000,"open":36.69811,"high":36.71723,"low":36.69811,"close":36.71723,"volume":96.30000305175781},{"timestamp":1742356020000,"open":36.71917,"high":36.72429,"low":36.70371,"close":36.70749,"volume":66.5999984741211},{"timestamp":1742356080000,"open":36.70759,"high":36.70759,"low":36.70749,"close":36.70749,"volume":1.350000023841858},{"timestamp":1742356140000,"open":36.70749,"high":36.70806,"low":36.70185,"close":36.70324,"volume":122.4000015258789},{"timestamp":1742356200000,"open":36.70327,"high":36.70382,"low":36.69744,"close":36.70353,"volume":36.900001525878906},{"timestamp":1742356260000,"open":36.70355,"high":36.7082,"low":36.70355,"close":36.70799,"volume":381.6000061035156},{"timestamp":1742356320000,"open":36.70799,"high":36.70837,"low":36.70706,"close":36.70708,"volume":599.4000244140625},{"timestamp":1742356380000,"open":36.70755,"high":36.70758,"low":36.70161,"close":36.70711,"volume":690.2999877929688},{"timestamp":1742356440000,"open":36.7071,"high":36.70758,"low":36.70707,"close":36.70708,"volume":676.7999877929688},{"timestamp":1742356500000,"open":36.70754,"high":36.70758,"low":36.70706,"close":36.70757,"volume":673.2000122070312},{"timestamp":1742356560000,"open":36.7071,"high":36.70757,"low":36.70706,"close":36.70711,"volume":681.2999877929688},{"timestamp":1742356620000,"open":36.70757,"high":36.70757,"low":36.70706,"close":36.70708,"volume":677.7000122070312},{"timestamp":1742356680000,"open":36.70754,"high":36.70757,"low":36.70706,"close":36.70711,"volume":674.0999755859375},{"timestamp":1742356740000,"open":36.70757,"high":36.70935,"low":36.70133,"close":36.70935,"volume":307.79998779296875},{"timestamp":1742356800000,"open":36.70935,"high":36.70935,"low":36.70836,"close":36.70857,"volume":54.900001525878906},{"timestamp":1742356860000,"open":36.70857,"high":36.70959,"low":36.70139,"close":36.70959,"volume":94.5},{"timestamp":1742356920000,"open":36.70959,"high":36.71011,"low":36.70812,"close":36.70812,"volume":13.5},{"timestamp":1742356980000,"open":36.70812,"high":36.70812,"low":36.70749,"close":36.7076,"volume":8.100000381469727},{"timestamp":1742357040000,"open":36.71307,"high":36.71607,"low":36.70759,"close":36.70973,"volume":68.8499984741211},{"timestamp":1742357100000,"open":36.70973,"high":36.70999,"low":36.70796,"close":36.70999,"volume":23.399999618530273},{"timestamp":1742357160000,"open":36.70999,"high":36.71002,"low":36.70983,"close":36.70983,"volume":9.899999618530273},{"timestamp":1742357220000,"open":36.70933,"high":36.711,"low":36.70578,"close":36.711,"volume":16.200000762939453},{"timestamp":1742357280000,"open":36.711,"high":36.71164,"low":36.711,"close":36.71164,"volume":11.699999809265137},{"timestamp":1742357340000,"open":36.71164,"high":36.71198,"low":36.71164,"close":36.71198,"volume":14.399999618530273},{"timestamp":1742357400000,"open":36.71198,"high":36.71272,"low":36.71175,"close":36.71272,"volume":23.399999618530273},{"timestamp":1742357460000,"open":36.71272,"high":36.71272,"low":36.71102,"close":36.7116,"volume":57.599998474121094},{"timestamp":1742357520000,"open":36.71273,"high":36.71273,"low":36.70715,"close":36.70941,"volume":87.30000305175781},{"timestamp":1742357580000,"open":36.70941,"high":36.70941,"low":36.7055,"close":36.70556,"volume":162.89999389648438},{"timestamp":1742357640000,"open":36.70556,"high":36.70556,"low":36.70467,"close":36.70467,"volume":116.0999984741211},{"timestamp":1742357700000,"open":36.70467,"high":36.70546,"low":36.7018,"close":36.70542,"volume":104.4000015258789},{"timestamp":1742357760000,"open":36.70542,"high":36.70575,"low":36.70268,"close":36.70551,"volume":155.6999969482422},{"timestamp":1742357820000,"open":36.70551,"high":36.70575,"low":36.70226,"close":36.70557,"volume":108.9000015258789},{"timestamp":1742357880000,"open":36.70557,"high":36.70565,"low":36.70248,"close":36.70348,"volume":103.5},{"timestamp":1742357940000,"open":36.70348,"high":36.70371,"low":36.70049,"close":36.70296,"volume":40.5},{"timestamp":1742358000000,"open":36.70313,"high":36.70946,"low":36.70254,"close":36.70836,"volume":120.5999984741211},{"timestamp":1742358060000,"open":36.70836,"high":36.70989,"low":36.70734,"close":36.70963,"volume":191.6999969482422},{"timestamp":1742358120000,"open":36.70963,"high":36.70963,"low":36.70675,"close":36.70746,"volume":337.5},{"timestamp":1742358180000,"open":36.70798,"high":36.70838,"low":36.70584,"close":36.70669,"volume":724.5},{"timestamp":1742358240000,"open":36.70692,"high":36.70829,"low":36.70574,"close":36.7078,"volume":666.9000244140625},{"timestamp":1742358300000,"open":36.70751,"high":36.70828,"low":36.70751,"close":36.70771,"volume":565.2000122070312},{"timestamp":1742358360000,"open":36.70795,"high":36.71534,"low":36.70744,"close":36.71294,"volume":553.5},{"timestamp":1742358420000,"open":36.71455,"high":36.71533,"low":36.71049,"close":36.71147,"volume":33.29999923706055},{"timestamp":1742358480000,"open":36.71124,"high":36.71411,"low":36.71049,"close":36.71049,"volume":23.399999618530273},{"timestamp":1742358540000,"open":36.71084,"high":36.71084,"low":36.71049,"close":36.71049,"volume":4.5},{"timestamp":1742358600000,"open":36.71049,"high":36.71331,"low":36.71049,"close":36.71049,"volume":16.200000762939453},{"timestamp":1742358660000,"open":36.71049,"high":36.71338,"low":36.71049,"close":36.71327,"volume":17.549999237060547},{"timestamp":1742358720000,"open":36.71327,"high":36.71327,"low":36.70093,"close":36.70584,"volume":42.29999923706055},{"timestamp":1742358780000,"open":36.70584,"high":36.70587,"low":36.70584,"close":36.70587,"volume":18},{"timestamp":1742358840000,"open":36.70587,"high":36.7062,"low":36.70452,"close":36.70549,"volume":191.6999969482422},{"timestamp":1742358900000,"open":36.70549,"high":36.70583,"low":36.70549,"close":36.70553,"volume":202.5},{"timestamp":1742358960000,"open":36.70553,"high":36.70914,"low":36.69932,"close":36.70914,"volume":76.5},{"timestamp":1742359020000,"open":36.70914,"high":36.70933,"low":36.70914,"close":36.70933,"volume":20.700000762939453},{"timestamp":1742359080000,"open":36.70933,"high":36.70933,"low":36.70731,"close":36.70928,"volume":35.099998474121094},{"timestamp":1742359140000,"open":36.70928,"high":36.70941,"low":36.70911,"close":36.70911,"volume":20.700000762939453},{"timestamp":1742359200000,"open":36.70911,"high":36.70911,"low":36.70911,"close":36.70911,"volume":12.600000381469727},{"timestamp":1742359260000,"open":36.70911,"high":36.70911,"low":36.70911,"close":36.70911,"volume":10.800000190734863},{"timestamp":1742359320000,"open":36.70911,"high":36.70944,"low":36.70886,"close":36.70934,"volume":18},{"timestamp":1742359380000,"open":36.70934,"high":36.70934,"low":36.70912,"close":36.70912,"volume":11.699999809265137},{"timestamp":1742359440000,"open":36.70912,"high":36.70937,"low":36.70912,"close":36.70916,"volume":8.100000381469727},{"timestamp":1742359500000,"open":36.70916,"high":36.71258,"low":36.70749,"close":36.70844,"volume":27},{"timestamp":1742359560000,"open":36.70844,"high":36.70844,"low":36.70711,"close":36.70835,"volume":21.600000381469727},{"timestamp":1742359620000,"open":36.70835,"high":36.70858,"low":36.70813,"close":36.70858,"volume":18.899999618530273},{"timestamp":1742359680000,"open":36.70858,"high":36.70858,"low":36.70858,"close":36.70858,"volume":9.899999618530273},{"timestamp":1742359740000,"open":36.70858,"high":36.7088,"low":36.70837,"close":36.7088,"volume":2.700000047683716},{"timestamp":1742359800000,"open":36.70828,"high":36.70872,"low":36.70804,"close":36.70872,"volume":16.200000762939453},{"timestamp":1742359860000,"open":36.70872,"high":36.70872,"low":36.70872,"close":36.70872,"volume":12.600000381469727},{"timestamp":1742359920000,"open":36.70872,"high":36.70872,"low":36.70756,"close":36.70785,"volume":16.200000762939453},{"timestamp":1742359980000,"open":36.70785,"high":36.70785,"low":36.70785,"close":36.70785,"volume":17.100000381469727},{"timestamp":1742360040000,"open":36.70785,"high":36.70982,"low":36.70785,"close":36.70982,"volume":18.899999618530273},{"timestamp":1742360100000,"open":36.70982,"high":36.71833,"low":36.70712,"close":36.71699,"volume":62.099998474121094},{"timestamp":1742360160000,"open":36.71699,"high":36.71996,"low":36.71699,"close":36.71699,"volume":101.69999694824219},{"timestamp":1742360220000,"open":36.71756,"high":36.72399,"low":36.71699,"close":36.72379,"volume":71.0999984741211},{"timestamp":1742360280000,"open":36.724,"high":36.73674,"low":36.72223,"close":36.72289,"volume":110.69999694824219},{"timestamp":1742360340000,"open":36.72321,"high":36.72848,"low":36.7232,"close":36.72497,"volume":77.4000015258789},{"timestamp":1742360400000,"open":36.72337,"high":36.72358,"low":36.72337,"close":36.72355,"volume":16.200000762939453},{"timestamp":1742360460000,"open":36.72356,"high":36.72383,"low":36.72352,"close":36.72382,"volume":24.299999237060547},{"timestamp":1742360520000,"open":36.72378,"high":36.72382,"low":36.72338,"close":36.72353,"volume":42.29999923706055},{"timestamp":1742360580000,"open":36.72353,"high":36.7243,"low":36.7235,"close":36.72383,"volume":45},{"timestamp":1742360640000,"open":36.7238,"high":36.72936,"low":36.7238,"close":36.72614,"volume":90.9000015258789},{"timestamp":1742360700000,"open":36.72615,"high":36.72663,"low":36.72576,"close":36.72608,"volume":54.900001525878906},{"timestamp":1742360760000,"open":36.72608,"high":36.73314,"low":36.72232,"close":36.72351,"volume":165.60000610351562},{"timestamp":1742360820000,"open":36.72343,"high":36.72669,"low":36.72117,"close":36.72117,"volume":45.900001525878906},{"timestamp":1742360880000,"open":36.72663,"high":36.72724,"low":36.72496,"close":36.72509,"volume":38.70000076293945},{"timestamp":1742360940000,"open":36.72533,"high":36.72603,"low":36.72317,"close":36.72526,"volume":60.29999923706055},{"timestamp":1742361000000,"open":36.72526,"high":36.727,"low":36.7213,"close":36.72407,"volume":90.9000015258789},{"timestamp":1742361060000,"open":36.72407,"high":36.72664,"low":36.72238,"close":36.72523,"volume":91.80000305175781},{"timestamp":1742361120000,"open":36.72525,"high":36.72674,"low":36.72168,"close":36.72284,"volume":85.05000305175781},{"timestamp":1742361180000,"open":36.7228,"high":36.72363,"low":36.71799,"close":36.72256,"volume":119.25},{"timestamp":1742361240000,"open":36.72256,"high":36.72584,"low":36.72199,"close":36.72553,"volume":174.14999389648438},{"timestamp":1742361300000,"open":36.72555,"high":36.72872,"low":36.72082,"close":36.72269,"volume":108.44999694824219},{"timestamp":1742361360000,"open":36.72272,"high":36.72747,"low":36.72049,"close":36.72735,"volume":126.9000015258789},{"timestamp":1742361420000,"open":36.72739,"high":36.72739,"low":36.72099,"close":36.72299,"volume":136.8000030517578},{"timestamp":1742361480000,"open":36.72223,"high":36.72599,"low":36.72223,"close":36.72399,"volume":36.45000076293945},{"timestamp":1742361540000,"open":36.72436,"high":36.7344,"low":36.72293,"close":36.72599,"volume":54},{"timestamp":1742361600000,"open":36.72574,"high":36.74361,"low":36.72243,"close":36.72699,"volume":190.8000030517578},{"timestamp":1742361660000,"open":36.72679,"high":36.73692,"low":36.72679,"close":36.73199,"volume":119.25},{"timestamp":1742361720000,"open":36.73199,"high":36.73463,"low":36.72599,"close":36.72625,"volume":113.8499984741211},{"timestamp":1742361780000,"open":36.72773,"high":36.72848,"low":36.72599,"close":36.72599,"volume":146.6999969482422},{"timestamp":1742361840000,"open":36.72599,"high":36.72761,"low":36.72061,"close":36.72285,"volume":148.5},{"timestamp":1742361900000,"open":36.72221,"high":36.74792,"low":36.72218,"close":36.73199,"volume":131.39999389648438},{"timestamp":1742361960000,"open":36.73199,"high":36.7405,"low":36.73199,"close":36.7356,"volume":141.3000030517578},{"timestamp":1742362020000,"open":36.73767,"high":36.73884,"low":36.71799,"close":36.72168,"volume":139.9499969482422},{"timestamp":1742362080000,"open":36.72168,"high":36.74533,"low":36.71799,"close":36.72899,"volume":147.60000610351562},{"timestamp":1742362140000,"open":36.72899,"high":36.73961,"low":36.72899,"close":36.72899,"volume":90},{"timestamp":1742362200000,"open":36.72899,"high":36.74254,"low":36.72899,"close":36.72899,"volume":106.19999694824219},{"timestamp":1742362260000,"open":36.72899,"high":36.75064,"low":36.7271,"close":36.73199,"volume":126.44999694824219},{"timestamp":1742362320000,"open":36.73199,"high":36.74652,"low":36.73199,"close":36.73345,"volume":184.9499969482422},{"timestamp":1742362380000,"open":36.73345,"high":36.75009,"low":36.73199,"close":36.73719,"volume":111.5999984741211},{"timestamp":1742362440000,"open":36.73699,"high":36.74182,"low":36.73199,"close":36.73199,"volume":62.099998474121094},{"timestamp":1742362500000,"open":36.73199,"high":36.74615,"low":36.73199,"close":36.74074,"volume":158.39999389648438},{"timestamp":1742362560000,"open":36.73712,"high":36.74614,"low":36.73399,"close":36.7405,"volume":192.60000610351562},{"timestamp":1742362620000,"open":36.74115,"high":36.74225,"low":36.73199,"close":36.73199,"volume":93.5999984741211},{"timestamp":1742362680000,"open":36.73199,"high":36.73442,"low":36.73199,"close":36.73199,"volume":52.20000076293945},{"timestamp":1742362740000,"open":36.73335,"high":36.74596,"low":36.73199,"close":36.7364,"volume":192.60000610351562},{"timestamp":1742362800000,"open":36.7364,"high":36.73796,"low":36.73199,"close":36.73199,"volume":100.80000305175781},{"timestamp":1742362860000,"open":36.73199,"high":36.74758,"low":36.73199,"close":36.74496,"volume":39.599998474121094},{"timestamp":1742362980000,"open":36.73199,"high":36.73289,"low":36.72699,"close":36.73199,"volume":35.099998474121094},{"timestamp":1742363040000,"open":36.73199,"high":36.74068,"low":36.72644,"close":36.73867,"volume":65.69999694824219},{"timestamp":1742363100000,"open":36.73919,"high":36.75224,"low":36.73449,"close":36.73449,"volume":61.20000076293945},{"timestamp":1742363220000,"open":36.73552,"high":36.73964,"low":36.73449,"close":36.73449,"volume":33.29999923706055},{"timestamp":1742363280000,"open":36.73449,"high":36.73469,"low":36.73449,"close":36.73449,"volume":9.899999618530273},{"timestamp":1742363340000,"open":36.73449,"high":36.73449,"low":36.73325,"close":36.73325,"volume":4.5},{"timestamp":1742363520000,"open":36.74716,"high":36.75435,"low":36.74716,"close":36.74739,"volume":8.100000381469727},{"timestamp":1742363580000,"open":36.74565,"high":36.75725,"low":36.73699,"close":36.73858,"volume":29.700000762939453},{"timestamp":1742363640000,"open":36.757,"high":36.75782,"low":36.73699,"close":36.75174,"volume":27.899999618530273},{"timestamp":1742363700000,"open":36.75883,"high":36.75883,"low":36.73699,"close":36.74202,"volume":69.30000305175781},{"timestamp":1742363760000,"open":36.74204,"high":36.74359,"low":36.73699,"close":36.74076,"volume":153.89999389648438},{"timestamp":1742363820000,"open":36.7405,"high":36.74342,"low":36.74032,"close":36.74188,"volume":171.89999389648438},{"timestamp":1742363880000,"open":36.74219,"high":36.76474,"low":36.74195,"close":36.76474,"volume":36},{"timestamp":1742364000000,"open":36.74699,"high":36.75232,"low":36.74699,"close":36.74699,"volume":28.799999237060547},{"timestamp":1742364060000,"open":36.75368,"high":36.75606,"low":36.74699,"close":36.75058,"volume":60.29999923706055},{"timestamp":1742364120000,"open":36.74699,"high":36.74748,"low":36.74699,"close":36.74699,"volume":9.899999618530273},{"timestamp":1742364180000,"open":36.74699,"high":36.77417,"low":36.74699,"close":36.76743,"volume":57.150001525878906},{"timestamp":1742364240000,"open":36.76089,"high":36.76703,"low":36.74699,"close":36.75159,"volume":63.900001525878906},{"timestamp":1742364300000,"open":36.75861,"high":36.76414,"low":36.74699,"close":36.76414,"volume":140.39999389648438},{"timestamp":1742364360000,"open":36.76648,"high":36.76648,"low":36.74699,"close":36.75898,"volume":168.75},{"timestamp":1742364420000,"open":36.75842,"high":36.75866,"low":36.75439,"close":36.75699,"volume":18.450000762939453},{"timestamp":1742364480000,"open":36.75699,"high":36.75877,"low":36.75449,"close":36.75449,"volume":72.9000015258789},{"timestamp":1742364540000,"open":36.75449,"high":36.75575,"low":36.75449,"close":36.75449,"volume":114.30000305175781},{"timestamp":1742364600000,"open":36.75449,"high":36.75659,"low":36.75449,"close":36.75449,"volume":403.20001220703125},{"timestamp":1742364660000,"open":36.75449,"high":36.75449,"low":36.75449,"close":36.75449,"volume":11.699999809265137},{"timestamp":1742364720000,"open":36.75449,"high":36.75659,"low":36.75349,"close":36.75555,"volume":61.650001525878906},{"timestamp":1742364780000,"open":36.75555,"high":36.76143,"low":36.75449,"close":36.76143,"volume":18.899999618530273},{"timestamp":1742364840000,"open":36.76143,"high":36.76143,"low":36.75449,"close":36.75449,"volume":18},{"timestamp":1742364900000,"open":36.75699,"high":36.75699,"low":36.75449,"close":36.75549,"volume":51.75},{"timestamp":1742364960000,"open":36.75449,"high":36.76549,"low":36.75449,"close":36.75699,"volume":84.1500015258789},{"timestamp":1742365020000,"open":36.75699,"high":36.75699,"low":36.75699,"close":36.75699,"volume":18.899999618530273},{"timestamp":1742365080000,"open":36.75699,"high":36.75799,"low":36.75699,"close":36.75699,"volume":70.6500015258789},{"timestamp":1742365140000,"open":36.75699,"high":36.75899,"low":36.74732,"close":36.75899,"volume":107.55000305175781},{"timestamp":1742365200000,"open":36.75899,"high":36.75899,"low":36.74699,"close":36.74699,"volume":26.100000381469727},{"timestamp":1742365260000,"open":36.74699,"high":36.75395,"low":36.74699,"close":36.75395,"volume":36.900001525878906},{"timestamp":1742365320000,"open":36.75374,"high":36.75381,"low":36.75192,"close":36.75197,"volume":15.300000190734863},{"timestamp":1742365380000,"open":36.75219,"high":36.75315,"low":36.74726,"close":36.75293,"volume":21.600000381469727},{"timestamp":1742365440000,"open":36.75293,"high":36.75413,"low":36.7506,"close":36.75217,"volume":22.5},{"timestamp":1742365500000,"open":36.75113,"high":36.76249,"low":36.74773,"close":36.75284,"volume":45},{"timestamp":1742365560000,"open":36.75486,"high":36.75861,"low":36.75188,"close":36.75273,"volume":49.5},{"timestamp":1742365620000,"open":36.75273,"high":36.75649,"low":36.74699,"close":36.75016,"volume":101.25},{"timestamp":1742365680000,"open":36.74915,"high":36.75599,"low":36.74724,"close":36.7475,"volume":97.19999694824219},{"timestamp":1742365740000,"open":36.74753,"high":36.74922,"low":36.74699,"close":36.74902,"volume":49.5},{"timestamp":1742365800000,"open":36.74902,"high":36.75277,"low":36.74711,"close":36.74849,"volume":98.45999908447266},{"timestamp":1742365860000,"open":36.74849,"high":36.75998,"low":36.74699,"close":36.74699,"volume":262.32000732421875},{"timestamp":1742365920000,"open":36.74699,"high":36.75622,"low":36.74699,"close":36.75622,"volume":236.00999450683594},{"timestamp":1742365980000,"open":36.75622,"high":36.75882,"low":36.75121,"close":36.75473,"volume":154.35000610351562},{"timestamp":1742366040000,"open":36.75499,"high":36.75541,"low":36.75084,"close":36.75108,"volume":93.5999984741211},{"timestamp":1742366100000,"open":36.7514,"high":36.78453,"low":36.7514,"close":36.78453,"volume":40.04999923706055},{"timestamp":1742366160000,"open":36.76099,"high":36.76286,"low":36.76099,"close":36.76278,"volume":23.399999618530273},{"timestamp":1742366280000,"open":36.78138,"high":36.7833,"low":36.76269,"close":36.76604,"volume":192.17999267578125},{"timestamp":1742366340000,"open":36.76362,"high":36.79819,"low":36.76199,"close":36.77108,"volume":77.5199966430664},{"timestamp":1742366400000,"open":36.76299,"high":36.80215,"low":36.76199,"close":36.79099,"volume":347.07000732421875},{"timestamp":1742366460000,"open":36.79099,"high":36.79865,"low":36.76299,"close":36.79299,"volume":241.74000549316406},{"timestamp":1742366520000,"open":36.79299,"high":36.79659,"low":36.79299,"close":36.79299,"volume":10.800000190734863},{"timestamp":1742366580000,"open":36.79299,"high":36.79699,"low":36.79288,"close":36.79611,"volume":277.6499938964844},{"timestamp":1742366640000,"open":36.7962,"high":36.81164,"low":36.79299,"close":36.79332,"volume":500.3999938964844},{"timestamp":1742366700000,"open":36.79299,"high":36.80888,"low":36.79299,"close":36.80092,"volume":305.54998779296875},{"timestamp":1742366760000,"open":36.79797,"high":36.80902,"low":36.78439,"close":36.79757,"volume":445.04998779296875},{"timestamp":1742366820000,"open":36.79759,"high":36.80393,"low":36.79699,"close":36.79843,"volume":353.70001220703125},{"timestamp":1742366880000,"open":36.79699,"high":36.81041,"low":36.79699,"close":36.80457,"volume":370.3500061035156},{"timestamp":1742366940000,"open":36.80477,"high":36.83561,"low":36.79699,"close":36.82699,"volume":341.54998779296875},{"timestamp":1742367000000,"open":36.82699,"high":36.83699,"low":36.82699,"close":36.83699,"volume":353.70001220703125},{"timestamp":1742367060000,"open":36.83699,"high":36.83699,"low":36.80699,"close":36.81699,"volume":423.8999938964844},{"timestamp":1742367120000,"open":36.81699,"high":36.82711,"low":36.80699,"close":36.82529,"volume":289.79998779296875},{"timestamp":1742367180000,"open":36.8268,"high":36.8268,"low":36.80199,"close":36.80619,"volume":219.60000610351562},{"timestamp":1742367240000,"open":36.80606,"high":36.82897,"low":36.80199,"close":36.82368,"volume":318.6000061035156},{"timestamp":1742367300000,"open":36.82368,"high":36.83323,"low":36.80396,"close":36.81047,"volume":139.0500030517578},{"timestamp":1742367360000,"open":36.81061,"high":36.83699,"low":36.80836,"close":36.83699,"volume":132.3000030517578},{"timestamp":1742367420000,"open":36.83699,"high":36.84927,"low":36.82699,"close":36.84927,"volume":198},{"timestamp":1742367480000,"open":36.84699,"high":36.84699,"low":36.83699,"close":36.84685,"volume":135.89999389648438},{"timestamp":1742367540000,"open":36.84699,"high":36.85653,"low":36.83949,"close":36.84795,"volume":114.56999969482422},{"timestamp":1742367600000,"open":36.84795,"high":36.85767,"low":36.84795,"close":36.85699,"volume":99.18000030517578},{"timestamp":1742367660000,"open":36.8529,"high":36.87807,"low":36.8529,"close":36.86464,"volume":272.25},{"timestamp":1742367720000,"open":36.86435,"high":36.90956,"low":36.86091,"close":36.88092,"volume":274.95001220703125},{"timestamp":1742367780000,"open":36.87982,"high":36.88719,"low":36.86818,"close":36.87288,"volume":505.79998779296875},{"timestamp":1742367840000,"open":36.87267,"high":36.87819,"low":36.85699,"close":36.85699,"volume":440.54998779296875},{"timestamp":1742367900000,"open":36.86574,"high":36.88669,"low":36.79799,"close":36.86521,"volume":368.1000061035156},{"timestamp":1742367960000,"open":36.86599,"high":36.87635,"low":36.86199,"close":36.86879,"volume":287.1000061035156},{"timestamp":1742368020000,"open":36.87132,"high":36.90501,"low":36.86894,"close":36.90107,"volume":576.4500122070312},{"timestamp":1742368080000,"open":36.90107,"high":36.91903,"low":36.89699,"close":36.90315,"volume":249.75},{"timestamp":1742368140000,"open":36.90361,"high":36.93194,"low":36.90001,"close":36.9289,"volume":124.19999694824219},{"timestamp":1742368200000,"open":36.93365,"high":36.98199,"low":36.86199,"close":36.92262,"volume":259.20001220703125},{"timestamp":1742368260000,"open":36.92275,"high":37.0494,"low":36.92275,"close":37.04699,"volume":112.05000305175781},{"timestamp":1742368320000,"open":37.24699,"high":37.31749,"low":37.03326,"close":37.07199,"volume":47.70000076293945},{"timestamp":1742368380000,"open":37.09699,"high":37.12161,"low":37.05699,"close":37.10699,"volume":166.5},{"timestamp":1742368440000,"open":37.10399,"high":37.14265,"low":37.06817,"close":37.11999,"volume":109.19000244140625},{"timestamp":1742368500000,"open":37.12699,"high":37.14272,"low":37.11699,"close":37.1322,"volume":157.9499969482422},{"timestamp":1742368560000,"open":37.13353,"high":37.21164,"low":37.12699,"close":37.14411,"volume":93.1500015258789},{"timestamp":1742368620000,"open":37.14653,"high":37.20759,"low":37.1391,"close":37.16664,"volume":90.9000015258789},{"timestamp":1742368680000,"open":37.18699,"high":37.24034,"low":37.17903,"close":37.20479,"volume":185.39999389648438},{"timestamp":1742368740000,"open":37.20683,"high":37.25699,"low":37.19699,"close":37.20584,"volume":69.75},{"timestamp":1742368800000,"open":37.20584,"high":37.34699,"low":36.94399,"close":36.94499,"volume":122.8499984741211},{"timestamp":1742368860000,"open":37.24699,"high":37.29699,"low":37.24699,"close":37.29699,"volume":49.95000076293945},{"timestamp":1742368920000,"open":37.29699,"high":37.37022,"low":37.27143,"close":37.28891,"volume":62.54999923706055},{"timestamp":1742368980000,"open":37.28894,"high":37.31129,"low":37.28007,"close":37.28241,"volume":132.3000030517578},{"timestamp":1742369040000,"open":37.28399,"high":37.35399,"low":37.27399,"close":37.30399,"volume":183.14999389648438},{"timestamp":1742369100000,"open":37.29699,"high":37.3234,"low":37.27315,"close":37.29299,"volume":424.3500061035156},{"timestamp":1742369160000,"open":37.2929,"high":37.41129,"low":37.28999,"close":37.41129,"volume":335.70001220703125},{"timestamp":1742369220000,"open":37.41131,"high":37.51718,"low":37.38722,"close":37.4768,"volume":299.70001220703125},{"timestamp":1742369280000,"open":37.48424,"high":37.56275,"low":37.46444,"close":37.5516,"volume":126.9000015258789},{"timestamp":1742369340000,"open":37.55181,"high":37.83541,"low":37.54295,"close":37.77449,"volume":201.60000610351562},{"timestamp":1742369460000,"open":38.25599,"high":38.46449,"low":38.13999,"close":38.46449,"volume":6.300000190734863},{"timestamp":1742369520000,"open":38.25899,"high":38.42619,"low":38.15399,"close":38.19699,"volume":21.600000381469727},{"timestamp":1742369580000,"open":38.46346,"high":38.75531,"low":38.46132,"close":38.63557,"volume":51.41999816894531},{"timestamp":1742369640000,"open":38.62199,"high":38.77182,"low":38.5808,"close":38.77182,"volume":126.56999969482422},{"timestamp":1742369700000,"open":38.89699,"high":39.17912,"low":38.89399,"close":39.17912,"volume":38.70000076293945},{"timestamp":1742369760000,"open":39.18148,"high":39.30349,"low":39.17515,"close":39.29699,"volume":51.29999923706055},{"timestamp":1742369820000,"open":39.96649,"high":40.10535,"low":39.95706,"close":40.10334,"volume":58.5},{"timestamp":1742369880000,"open":40.05879,"high":40.48599,"low":40.05879,"close":40.48599,"volume":77.8499984741211},{"timestamp":1742370000000,"open":40.99399,"high":40.99399,"low":40.99399,"close":40.99399,"volume":1.7999999523162842},{"timestamp":1742370060000,"open":41.00947,"high":41.02153,"low":40.97349,"close":40.99399,"volume":37.79999923706055},{"timestamp":1742370180000,"open":40.96661,"high":41.0184,"low":40.96661,"close":41.00383,"volume":10.800000190734863},{"timestamp":1742370240000,"open":40.962,"high":40.96627,"low":40.64399,"close":40.6532,"volume":41.400001525878906},{"timestamp":1742370300000,"open":40.60757,"high":40.60757,"low":40.59399,"close":40.59399,"volume":4.5},{"timestamp":1742370360000,"open":40.49399,"high":40.60071,"low":40.49399,"close":40.49399,"volume":12.869999885559082},{"timestamp":1742370420000,"open":39.74699,"high":39.74699,"low":39.71932,"close":39.73909,"volume":7.679999828338623},{"timestamp":1742370480000,"open":39.48763,"high":39.48763,"low":39.04287,"close":39.04287,"volume":1.7999999523162842},{"timestamp":1742370540000,"open":38.59699,"high":38.5982,"low":38.59699,"close":38.5982,"volume":5.400000095367432},{"timestamp":1742370600000,"open":38.63197,"high":38.91633,"low":38.63197,"close":38.91633,"volume":9.899999618530273},{"timestamp":1742370660000,"open":38.96413,"high":39.09699,"low":38.96413,"close":39.08512,"volume":18},{"timestamp":1742370720000,"open":39.08101,"high":39.17082,"low":39.08101,"close":39.14699,"volume":61.20000076293945},{"timestamp":1742370780000,"open":39.13899,"high":39.30249,"low":39.11984,"close":39.29267,"volume":13.5},{"timestamp":1742370840000,"open":38.94199,"high":38.94199,"low":38.92213,"close":38.92213,"volume":4.5},{"timestamp":1742370900000,"open":39.09699,"high":39.09699,"low":38.99699,"close":39.00158,"volume":5.309999942779541},{"timestamp":1742370960000,"open":39.00656,"high":39.00656,"low":38.86299,"close":38.99699,"volume":16.020000457763672},{"timestamp":1742371020000,"open":38.99699,"high":38.99699,"low":38.9475,"close":38.98899,"volume":14.399999618530273},{"timestamp":1742371080000,"open":38.93411,"high":39.01631,"low":38.85999,"close":38.99699,"volume":64.80000305175781},{"timestamp":1742371140000,"open":39.00457,"high":39.09699,"low":38.98215,"close":39.09699,"volume":75.5999984741211},{"timestamp":1742371200000,"open":39.14699,"high":39.17823,"low":39.14699,"close":39.17823,"volume":9},{"timestamp":1742371260000,"open":38.95143,"high":38.99399,"low":38.89699,"close":38.89699,"volume":9.899999618530273},{"timestamp":1742371320000,"open":38.89699,"high":39.0013,"low":38.89699,"close":38.89699,"volume":24.299999237060547},{"timestamp":1742371380000,"open":38.94699,"high":38.94699,"low":38.94699,"close":38.94699,"volume":0.8999999761581421},{"timestamp":1742371440000,"open":38.94911,"high":38.95253,"low":38.89699,"close":38.89699,"volume":7.199999809265137},{"timestamp":1742371500000,"open":39.05799,"high":39.05799,"low":39.05799,"close":39.05799,"volume":1.7999999523162842},{"timestamp":1742371620000,"open":38.86956,"high":38.96354,"low":38.8677,"close":38.91931,"volume":14.850000381469727},{"timestamp":1742371680000,"open":38.9372,"high":38.99707,"low":38.8061,"close":38.84699,"volume":44.099998474121094},{"timestamp":1742371740000,"open":38.84699,"high":38.91934,"low":38.8384,"close":38.8384,"volume":61.20000076293945},{"timestamp":1742371800000,"open":38.81049,"high":38.92872,"low":38.81049,"close":38.8992,"volume":26.100000381469727},{"timestamp":1742371920000,"open":38.69197,"high":38.69197,"low":38.69197,"close":38.69197,"volume":0.8999999761581421},{"timestamp":1742371980000,"open":38.67699,"high":38.84053,"low":38.67699,"close":38.75895,"volume":30.600000381469727},{"timestamp":1742372220000,"open":38.6099,"high":38.61506,"low":38.5642,"close":38.5642,"volume":5.849999904632568},{"timestamp":1742372280000,"open":38.5087,"high":38.52251,"low":38.34786,"close":38.36553,"volume":31.5},{"timestamp":1742372340000,"open":38.34312,"high":38.50466,"low":38.33591,"close":38.49199,"volume":24.479999542236328},{"timestamp":1742372400000,"open":38.49199,"high":38.5558,"low":38.47564,"close":38.54699,"volume":15.479999542236328},{"timestamp":1742372460000,"open":38.54926,"high":38.63408,"low":38.54699,"close":38.61005,"volume":146.6999969482422},{"timestamp":1742372520000,"open":38.6084,"high":38.69426,"low":38.59699,"close":38.60699,"volume":133.64999389648438},{"timestamp":1742372580000,"open":38.60699,"high":38.70691,"low":38.59699,"close":38.62424,"volume":211.5},{"timestamp":1742372640000,"open":38.62505,"high":38.75049,"low":38.60403,"close":38.7326,"volume":252.4499969482422},{"timestamp":1742372700000,"open":38.74389,"high":38.74616,"low":38.69399,"close":38.74399,"volume":72.44999694824219},{"timestamp":1742372760000,"open":38.74877,"high":38.75196,"low":38.69399,"close":38.69399,"volume":77.8499984741211},{"timestamp":1742372820000,"open":38.69399,"high":38.74149,"low":38.69399,"close":38.69656,"volume":88.19999694824219},{"timestamp":1742372880000,"open":38.69399,"high":38.69399,"low":38.6089,"close":38.64995,"volume":7.650000095367432},{"timestamp":1742372940000,"open":38.69399,"high":38.7053,"low":38.6109,"close":38.6426,"volume":6.75},{"timestamp":1742373000000,"open":38.6078,"high":38.7614,"low":38.6067,"close":38.74399,"volume":38.70000076293945},{"timestamp":1742373060000,"open":38.74399,"high":38.80356,"low":38.74399,"close":38.7706,"volume":37.349998474121094},{"timestamp":1742373120000,"open":38.7706,"high":38.82139,"low":38.7526,"close":38.82134,"volume":132.3000030517578},{"timestamp":1742373180000,"open":38.82134,"high":38.96176,"low":38.80401,"close":38.90936,"volume":257.3999938964844},{"timestamp":1742373240000,"open":38.92931,"high":38.99373,"low":38.89699,"close":38.90717,"volume":109.80000305175781},{"timestamp":1742373300000,"open":38.94399,"high":38.98699,"low":38.9439,"close":38.96804,"volume":220.5},{"timestamp":1742373360000,"open":38.96771,"high":38.989,"low":38.95319,"close":38.95873,"volume":196.1300048828125},{"timestamp":1742373420000,"open":38.9568,"high":39.03849,"low":38.9538,"close":38.98935,"volume":106.6500015258789},{"timestamp":1742373480000,"open":38.99359,"high":39.01699,"low":38.95191,"close":39.01699,"volume":126.9000015258789},{"timestamp":1742373540000,"open":39.01699,"high":39.06003,"low":38.9389,"close":38.94971,"volume":15.300000190734863},{"timestamp":1742373600000,"open":38.99399,"high":39.05445,"low":38.99399,"close":39.004,"volume":69.30000305175781},{"timestamp":1742373660000,"open":39.004,"high":39.08464,"low":39.0013,"close":39.0657,"volume":99.44999694824219},{"timestamp":1742373720000,"open":39.0137,"high":39.13594,"low":38.99899,"close":39.0032,"volume":63},{"timestamp":1742373780000,"open":39.03297,"high":39.12106,"low":38.9972,"close":39.11242,"volume":63.45000076293945},{"timestamp":1742373840000,"open":39.11212,"high":39.14477,"low":39.102,"close":39.11177,"volume":144.4499969482422},{"timestamp":1742373900000,"open":39.10957,"high":39.10957,"low":39.10628,"close":39.10628,"volume":8.100000381469727},{"timestamp":1742373960000,"open":39.19699,"high":39.19699,"low":39.19271,"close":39.19699,"volume":13.5},{"timestamp":1742374080000,"open":39.14699,"high":39.39699,"low":39.14399,"close":39.14699,"volume":41.849998474121094},{"timestamp":1742374140000,"open":39.14799,"high":39.19699,"low":39.1451,"close":39.19699,"volume":15.300000190734863},{"timestamp":1742374200000,"open":39.19699,"high":39.23699,"low":39.19699,"close":39.23699,"volume":26.549999237060547},{"timestamp":1742374260000,"open":39.23336,"high":39.35399,"low":39.17699,"close":39.20199,"volume":84.5999984741211},{"timestamp":1742374320000,"open":39.1056,"high":39.1056,"low":39.04699,"close":39.06699,"volume":5.400000095367432},{"timestamp":1742374380000,"open":39.04699,"high":39.28255,"low":39.04699,"close":39.06644,"volume":29.25},{"timestamp":1742374440000,"open":39.06784,"high":39.14399,"low":39.04699,"close":39.1111,"volume":58.95000076293945},{"timestamp":1742374500000,"open":39.1113,"high":39.24899,"low":39.09699,"close":39.21976,"volume":46.88999938964844},{"timestamp":1742374560000,"open":39.24389,"high":39.24389,"low":39.05699,"close":39.0707,"volume":91.9800033569336},{"timestamp":1742374620000,"open":39.06521,"high":39.20769,"low":39.05116,"close":39.14699,"volume":83.25},{"timestamp":1742374680000,"open":39.14934,"high":39.21862,"low":39.04896,"close":39.15699,"volume":148.67999267578125},{"timestamp":1742374740000,"open":39.17125,"high":39.21896,"low":39.07854,"close":39.14699,"volume":38.25},{"timestamp":1742374800000,"open":39.07854,"high":39.25087,"low":39.07854,"close":39.15785,"volume":74.69999694824219},{"timestamp":1742374860000,"open":39.15722,"high":39.16252,"low":38.8696,"close":38.8696,"volume":21.329999923706055},{"timestamp":1742374920000,"open":38.8734,"high":39.0108,"low":38.74699,"close":38.74699,"volume":23.850000381469727},{"timestamp":1742374980000,"open":38.74699,"high":39.0283,"low":38.74699,"close":39.0272,"volume":55.349998474121094},{"timestamp":1742375040000,"open":39.0269,"high":39.0269,"low":38.74699,"close":38.89699,"volume":22.049999237060547},{"timestamp":1742375100000,"open":38.89866,"high":39.16439,"low":38.89866,"close":39.16439,"volume":39.599998474121094},{"timestamp":1742375160000,"open":39.1618,"high":39.16881,"low":39.0748,"close":39.096,"volume":10.350000381469727},{"timestamp":1742375220000,"open":39.0961,"high":39.1026,"low":39.09199,"close":39.09901,"volume":13.949999809265137},{"timestamp":1742375280000,"open":39.10126,"high":39.19699,"low":39.09699,"close":39.1052,"volume":32.400001525878906},{"timestamp":1742375340000,"open":39.1052,"high":39.2605,"low":39.09699,"close":39.17699,"volume":94.94999694824219},{"timestamp":1742375400000,"open":39.17699,"high":39.17949,"low":39.09699,"close":39.09699,"volume":51.75},{"timestamp":1742375460000,"open":39.09699,"high":39.09699,"low":38.9482,"close":38.9482,"volume":13.050000190734863},{"timestamp":1742375520000,"open":38.9482,"high":38.99699,"low":38.7789,"close":38.9207,"volume":32.400001525878906},{"timestamp":1742375580000,"open":38.9109,"high":38.98401,"low":38.9105,"close":38.97699,"volume":32.400001525878906},{"timestamp":1742375640000,"open":38.97981,"high":39.00797,"low":38.955,"close":38.99699,"volume":69.75},{"timestamp":1742375700000,"open":39.003,"high":39.02429,"low":38.99699,"close":39.02429,"volume":35.099998474121094},{"timestamp":1742375760000,"open":39.02419,"high":39.02444,"low":38.9519,"close":38.96513,"volume":18},{"timestamp":1742375820000,"open":38.96513,"high":38.97254,"low":38.9051,"close":38.9051,"volume":195.75},{"timestamp":1742375880000,"open":38.9051,"high":38.9051,"low":38.7703,"close":38.8689,"volume":13.949999809265137},{"timestamp":1742375940000,"open":38.8685,"high":38.9037,"low":38.8568,"close":38.8569,"volume":10.350000381469727},{"timestamp":1742376000000,"open":38.8586,"high":38.8607,"low":38.8496,"close":38.8497,"volume":6.75},{"timestamp":1742376060000,"open":38.8498,"high":38.8531,"low":38.8498,"close":38.8531,"volume":6.75},{"timestamp":1742376120000,"open":38.8531,"high":38.85464,"low":38.74699,"close":38.79699,"volume":36},{"timestamp":1742376180000,"open":38.80284,"high":38.80799,"low":38.74699,"close":38.7577,"volume":82.80000305175781},{"timestamp":1742376240000,"open":38.75763,"high":38.76002,"low":38.7066,"close":38.7066,"volume":36},{"timestamp":1742376300000,"open":38.7066,"high":38.72527,"low":38.69699,"close":38.69732,"volume":47.25},{"timestamp":1742376360000,"open":38.69699,"high":38.7691,"low":38.69699,"close":38.766,"volume":36.900001525878906},{"timestamp":1742376420000,"open":38.7654,"high":38.8074,"low":38.7654,"close":38.8042,"volume":31.950000762939453},{"timestamp":1742376480000,"open":38.80508,"high":38.86606,"low":38.8005,"close":38.81199,"volume":49.95000076293945},{"timestamp":1742376540000,"open":38.81202,"high":38.81202,"low":38.75319,"close":38.75559,"volume":42.75},{"timestamp":1742376600000,"open":38.7569,"high":38.80348,"low":38.75324,"close":38.77068,"volume":95.4000015258789},{"timestamp":1742376660000,"open":38.77069,"high":38.77669,"low":38.61708,"close":38.6715,"volume":103.05000305175781},{"timestamp":1742376720000,"open":38.6715,"high":38.7223,"low":38.66271,"close":38.6849,"volume":68.4000015258789},{"timestamp":1742376780000,"open":38.6707,"high":38.74128,"low":38.64699,"close":38.67949,"volume":126.9000015258789},{"timestamp":1742376840000,"open":38.67962,"high":38.70699,"low":38.64699,"close":38.66751,"volume":65.25},{"timestamp":1742376900000,"open":38.71699,"high":38.74699,"low":38.60896,"close":38.62276,"volume":57.150001525878906},{"timestamp":1742376960000,"open":38.62276,"high":38.62276,"low":38.6149,"close":38.6149,"volume":18},{"timestamp":1742377020000,"open":38.61575,"high":38.69207,"low":38.54511,"close":38.59036,"volume":94.94999694824219},{"timestamp":1742377080000,"open":38.54118,"high":38.69109,"low":38.49699,"close":38.64454,"volume":108.44999694824219},{"timestamp":1742377140000,"open":38.63569,"high":38.70137,"low":38.63569,"close":38.65506,"volume":12.600000381469727},{"timestamp":1742377200000,"open":38.64399,"high":38.68521,"low":38.64399,"close":38.67868,"volume":18.899999618530273},{"timestamp":1742377260000,"open":38.67868,"high":38.68521,"low":38.67491,"close":38.67491,"volume":18.899999618530273},{"timestamp":1742377320000,"open":38.67491,"high":38.69487,"low":38.659,"close":38.69487,"volume":30.600000381469727},{"timestamp":1742377380000,"open":38.69487,"high":38.71323,"low":38.6855,"close":38.69158,"volume":19.350000381469727},{"timestamp":1742377440000,"open":38.70389,"high":38.7266,"low":38.6785,"close":38.72659,"volume":24.75},{"timestamp":1742377500000,"open":38.7258,"high":38.9065,"low":38.72294,"close":38.78841,"volume":44.099998474121094},{"timestamp":1742377560000,"open":38.78886,"high":38.82284,"low":38.7861,"close":38.82284,"volume":35.099998474121094},{"timestamp":1742377620000,"open":38.82258,"high":38.9958,"low":38.79348,"close":38.83745,"volume":58.5},{"timestamp":1742377680000,"open":38.84795,"high":38.95449,"low":38.80891,"close":38.8117,"volume":76.05000305175781},{"timestamp":1742377740000,"open":38.8307,"high":38.87109,"low":38.8307,"close":38.85293,"volume":70.19999694824219},{"timestamp":1742377800000,"open":38.83998,"high":38.85297,"low":38.83998,"close":38.85297,"volume":13.5},{"timestamp":1742377860000,"open":38.85301,"high":39.0138,"low":38.85293,"close":39.01289,"volume":131.39999389648438},{"timestamp":1742377920000,"open":39.01392,"high":39.01392,"low":38.98449,"close":38.98449,"volume":9.899999618530273},{"timestamp":1742377980000,"open":38.98449,"high":38.98449,"low":38.7343,"close":38.7466,"volume":13.050000190734863},{"timestamp":1742378040000,"open":38.7468,"high":38.92631,"low":38.70699,"close":38.7375,"volume":35.54999923706055},{"timestamp":1742378100000,"open":38.7376,"high":38.82504,"low":38.7376,"close":38.82504,"volume":4.949999809265137},{"timestamp":1742378160000,"open":38.8232,"high":39.06114,"low":38.8232,"close":39.05833,"volume":12.600000381469727},{"timestamp":1742378220000,"open":39.05699,"high":39.1047,"low":38.8288,"close":38.96243,"volume":42.75},{"timestamp":1742378280000,"open":38.96597,"high":39.07969,"low":38.96597,"close":39.07969,"volume":30.600000381469727},{"timestamp":1742378340000,"open":39.0602,"high":39.14699,"low":38.9642,"close":38.99699,"volume":93.23999786376953},{"timestamp":1742378400000,"open":38.99399,"high":39.0212,"low":38.99399,"close":38.9984,"volume":12.600000381469727},{"timestamp":1742378460000,"open":39.0117,"high":39.19699,"low":38.99699,"close":39.0815,"volume":30.600000381469727},{"timestamp":1742378520000,"open":39.0805,"high":39.14699,"low":39.06,"close":39.0602,"volume":15.75},{"timestamp":1742378580000,"open":39.0604,"high":39.09699,"low":39.0604,"close":39.09699,"volume":12.600000381469727},{"timestamp":1742378640000,"open":39.1069,"high":39.1069,"low":39.1063,"close":39.1064,"volume":3.1500000953674316},{"timestamp":1742378700000,"open":39.10645,"high":39.14699,"low":39.1035,"close":39.14699,"volume":35.099998474121094},{"timestamp":1742378760000,"open":39.14216,"high":39.14216,"low":39.04699,"close":39.04699,"volume":101.25},{"timestamp":1742378820000,"open":39.04699,"high":39.04699,"low":38.9828,"close":39.04699,"volume":38.25},{"timestamp":1742378880000,"open":39.04399,"high":39.04399,"low":38.99699,"close":39.02675,"volume":15.75},{"timestamp":1742378940000,"open":39.04774,"high":39.06888,"low":38.70699,"close":38.70699,"volume":84.1500015258789},{"timestamp":1742379000000,"open":38.70699,"high":38.8642,"low":38.70699,"close":38.8642,"volume":14.850000381469727},{"timestamp":1742379060000,"open":38.8642,"high":38.9162,"low":38.862,"close":38.9162,"volume":15.75},{"timestamp":1742379120000,"open":38.92495,"high":38.93245,"low":38.7666,"close":38.7679,"volume":92.25},{"timestamp":1742379180000,"open":38.84699,"high":38.87103,"low":38.7653,"close":38.768,"volume":149.39999389648438},{"timestamp":1742379240000,"open":38.7653,"high":38.81618,"low":38.7653,"close":38.81618,"volume":55.79999923706055},{"timestamp":1742379300000,"open":38.8463,"high":38.95399,"low":38.8057,"close":38.84163,"volume":73.80000305175781},{"timestamp":1742379360000,"open":38.84413,"high":38.92124,"low":38.8217,"close":38.8715,"volume":77.8499984741211},{"timestamp":1742379420000,"open":38.87092,"high":38.89413,"low":38.85956,"close":38.86499,"volume":58.5},{"timestamp":1742379480000,"open":38.88267,"high":38.88468,"low":38.84387,"close":38.85663,"volume":279.45001220703125},{"timestamp":1742379540000,"open":38.86767,"high":38.87543,"low":38.85013,"close":38.85937,"volume":31.5},{"timestamp":1742379600000,"open":38.86277,"high":38.86917,"low":38.8253,"close":38.846,"volume":187.64999389648438},{"timestamp":1742379660000,"open":38.84699,"high":38.89834,"low":38.80326,"close":38.84699,"volume":44.099998474121094},{"timestamp":1742379720000,"open":38.84956,"high":38.8524,"low":38.77699,"close":38.77699,"volume":20.25},{"timestamp":1742379780000,"open":38.78699,"high":38.78699,"low":38.54699,"close":38.59138,"volume":26.100000381469727},{"timestamp":1742379840000,"open":38.56638,"high":38.6575,"low":38.49699,"close":38.5021,"volume":37.79999923706055},{"timestamp":1742379900000,"open":38.516,"high":38.61613,"low":38.4986,"close":38.51562,"volume":49.5},{"timestamp":1742379960000,"open":38.54399,"high":38.566,"low":38.50646,"close":38.53887,"volume":50.849998474121094},{"timestamp":1742380020000,"open":38.5279,"high":38.59751,"low":38.5279,"close":38.57037,"volume":31.950000762939453},{"timestamp":1742380080000,"open":38.57223,"high":38.64699,"low":38.56838,"close":38.62152,"volume":43.650001525878906},{"timestamp":1742380140000,"open":38.61838,"high":38.74699,"low":38.58252,"close":38.6695,"volume":111.5999984741211},{"timestamp":1742380200000,"open":38.639,"high":38.73133,"low":38.6384,"close":38.6549,"volume":64.80000305175781},{"timestamp":1742380260000,"open":38.6547,"high":38.70657,"low":38.6539,"close":38.70493,"volume":52.20000076293945},{"timestamp":1742380320000,"open":38.70493,"high":38.71827,"low":38.64699,"close":38.65321,"volume":95.8499984741211},{"timestamp":1742380380000,"open":38.66321,"high":38.68096,"low":38.61699,"close":38.61699,"volume":107.0999984741211},{"timestamp":1742380440000,"open":38.61699,"high":38.632,"low":38.61699,"close":38.632,"volume":23.850000381469727},{"timestamp":1742380500000,"open":38.632,"high":38.66629,"low":38.6263,"close":38.66627,"volume":42.75},{"timestamp":1742380560000,"open":38.72439,"high":38.72439,"low":38.61179,"close":38.6171,"volume":109.3499984741211},{"timestamp":1742380620000,"open":38.6171,"high":38.63348,"low":38.6026,"close":38.61861,"volume":65.69999694824219},{"timestamp":1742380680000,"open":38.6187,"high":38.61881,"low":38.49699,"close":38.51347,"volume":199.8000030517578},{"timestamp":1742380740000,"open":38.50064,"high":38.51557,"low":38.3805,"close":38.38096,"volume":94.73999786376953},{"timestamp":1742380800000,"open":38.38087,"high":38.38089,"low":38.23507,"close":38.23507,"volume":104.8499984741211},{"timestamp":1742380860000,"open":38.23504,"high":38.23504,"low":38.04988,"close":38.0961,"volume":112.5},{"timestamp":1742380920000,"open":38.0963,"high":38.1038,"low":38.0926,"close":38.1018,"volume":39.150001525878906},{"timestamp":1742380980000,"open":38.1018,"high":38.15766,"low":38.08699,"close":38.1019,"volume":73.80000305175781},{"timestamp":1742381040000,"open":38.1019,"high":38.256,"low":38.09573,"close":38.20649,"volume":142.1999969482422},{"timestamp":1742381100000,"open":38.20649,"high":38.26975,"low":38.20231,"close":38.21592,"volume":79.6500015258789},{"timestamp":1742381160000,"open":38.2161,"high":38.29399,"low":38.2161,"close":38.26628,"volume":44.54999923706055},{"timestamp":1742381220000,"open":38.26277,"high":38.34025,"low":38.25665,"close":38.3108,"volume":100.3499984741211},{"timestamp":1742381280000,"open":38.311,"high":38.50105,"low":38.2913,"close":38.41649,"volume":205.64999389648438},{"timestamp":1742381340000,"open":38.433,"high":38.43705,"low":38.41891,"close":38.41891,"volume":30.600000381469727},{"timestamp":1742381400000,"open":38.42142,"high":38.43984,"low":38.41699,"close":38.41699,"volume":43.20000076293945},{"timestamp":1742381460000,"open":38.41699,"high":38.4318,"low":38.3542,"close":38.3552,"volume":34.650001525878906},{"timestamp":1742381520000,"open":38.3542,"high":38.35623,"low":38.28997,"close":38.30871,"volume":74.25},{"timestamp":1742381580000,"open":38.3041,"high":38.3165,"low":38.29257,"close":38.29257,"volume":81.44999694824219},{"timestamp":1742381640000,"open":38.29177,"high":38.3303,"low":38.28699,"close":38.3272,"volume":44.099998474121094},{"timestamp":1742381700000,"open":38.3272,"high":38.35565,"low":38.28699,"close":38.29423,"volume":53.54999923706055},{"timestamp":1742381760000,"open":38.29429,"high":38.34699,"low":38.27049,"close":38.34699,"volume":18},{"timestamp":1742381820000,"open":38.3233,"high":38.39699,"low":38.2842,"close":38.3233,"volume":42.75},{"timestamp":1742381880000,"open":38.31825,"high":38.33508,"low":38.31699,"close":38.3295,"volume":18},{"timestamp":1742381940000,"open":38.3303,"high":38.38499,"low":38.30826,"close":38.31501,"volume":59.849998474121094},{"timestamp":1742382000000,"open":38.3115,"high":38.31885,"low":38.28431,"close":38.28431,"volume":44.54999923706055},{"timestamp":1742382060000,"open":38.29386,"high":38.30787,"low":38.27684,"close":38.3034,"volume":63.45000076293945},{"timestamp":1742382120000,"open":38.3025,"high":38.3048,"low":38.2876,"close":38.2983,"volume":9},{"timestamp":1742382180000,"open":38.2992,"high":38.31601,"low":38.28982,"close":38.29833,"volume":25.649999618530273},{"timestamp":1742382240000,"open":38.30035,"high":38.31237,"low":38.29913,"close":38.30913,"volume":99},{"timestamp":1742382300000,"open":38.30899,"high":38.31345,"low":38.30699,"close":38.30794,"volume":36},{"timestamp":1742382360000,"open":38.30817,"high":38.31984,"low":38.28678,"close":38.28818,"volume":41.400001525878906},{"timestamp":1742382420000,"open":38.28818,"high":38.28834,"low":38.27374,"close":38.28158,"volume":139.0500030517578},{"timestamp":1742382480000,"open":38.28112,"high":38.28444,"low":38.25432,"close":38.2571,"volume":132.75},{"timestamp":1742382540000,"open":38.2571,"high":38.2571,"low":38.25365,"close":38.25474,"volume":34.20000076293945},{"timestamp":1742382600000,"open":38.25583,"high":38.27699,"low":38.25487,"close":38.27699,"volume":27.899999618530273},{"timestamp":1742382660000,"open":38.27015,"high":38.27015,"low":38.20565,"close":38.22905,"volume":94.5},{"timestamp":1742382720000,"open":38.22985,"high":38.22985,"low":38.20555,"close":38.21043,"volume":110.69999694824219},{"timestamp":1742382780000,"open":38.2105,"high":38.25399,"low":38.2001,"close":38.22061,"volume":61.20000076293945},{"timestamp":1742382840000,"open":38.21861,"high":38.26179,"low":38.19889,"close":38.21411,"volume":52.20000076293945},{"timestamp":1742382900000,"open":38.21417,"high":38.2321,"low":38.21304,"close":38.23005,"volume":112.5},{"timestamp":1742382960000,"open":38.23007,"high":38.26417,"low":38.22699,"close":38.24699,"volume":95.4000015258789},{"timestamp":1742383020000,"open":38.24434,"high":38.24434,"low":38.20501,"close":38.20521,"volume":57.599998474121094},{"timestamp":1742383080000,"open":38.20594,"high":38.20594,"low":38.20179,"close":38.20195,"volume":26.100000381469727},{"timestamp":1742383140000,"open":38.20202,"high":38.20218,"low":38.17399,"close":38.17399,"volume":154.8000030517578},{"timestamp":1742383200000,"open":38.17399,"high":38.17399,"low":38.12449,"close":38.13428,"volume":121.94999694824219},{"timestamp":1742383260000,"open":38.13433,"high":38.13996,"low":38.05543,"close":38.08035,"volume":128.25},{"timestamp":1742383320000,"open":38.06749,"high":38.07503,"low":38.05462,"close":38.06364,"volume":55.79999923706055},{"timestamp":1742383380000,"open":38.06368,"high":38.15336,"low":38.06368,"close":38.10716,"volume":82.80000305175781},{"timestamp":1742383440000,"open":38.10716,"high":38.1409,"low":38.0975,"close":38.12075,"volume":206.10000610351562},{"timestamp":1742383500000,"open":38.12425,"high":38.2154,"low":38.0637,"close":38.0637,"volume":112.94999694824219},{"timestamp":1742383560000,"open":38.0637,"high":38.07552,"low":38.0637,"close":38.0701,"volume":25.200000762939453},{"timestamp":1742383620000,"open":38.0701,"high":38.11111,"low":38.0699,"close":38.09699,"volume":41.849998474121094},{"timestamp":1742383680000,"open":38.09707,"high":38.13445,"low":38.09699,"close":38.10583,"volume":52.650001525878906},{"timestamp":1742383740000,"open":38.1054,"high":38.10883,"low":38.10029,"close":38.10874,"volume":199.8000030517578},{"timestamp":1742383800000,"open":38.10873,"high":38.14455,"low":38.10222,"close":38.11555,"volume":157.5},{"timestamp":1742383860000,"open":38.11559,"high":38.13929,"low":38.11184,"close":38.1384,"volume":41.400001525878906},{"timestamp":1742383920000,"open":38.1334,"high":38.15011,"low":38.12713,"close":38.14327,"volume":41.400001525878906},{"timestamp":1742383980000,"open":38.14327,"high":38.18439,"low":38.13572,"close":38.16246,"volume":89.0999984741211},{"timestamp":1742384040000,"open":38.16246,"high":38.16465,"low":38.13339,"close":38.14785,"volume":131.85000610351562},{"timestamp":1742384100000,"open":38.14601,"high":38.14729,"low":38.13126,"close":38.13933,"volume":99.9000015258789},{"timestamp":1742384160000,"open":38.14199,"high":38.14199,"low":38.13716,"close":38.14199,"volume":30.510000228881836},{"timestamp":1742384220000,"open":38.14199,"high":38.14199,"low":38.13699,"close":38.14199,"volume":22.5},{"timestamp":1742384280000,"open":38.14199,"high":38.16916,"low":38.12699,"close":38.14199,"volume":124.6500015258789},{"timestamp":1742384340000,"open":38.14199,"high":38.14562,"low":38.1273,"close":38.1353,"volume":157.0500030517578},{"timestamp":1742384400000,"open":38.1353,"high":38.17247,"low":38.12893,"close":38.1517,"volume":76.05000305175781},{"timestamp":1742384460000,"open":38.1517,"high":38.17818,"low":38.13063,"close":38.15483,"volume":80.55000305175781},{"timestamp":1742384520000,"open":38.15635,"high":38.15649,"low":38.14975,"close":38.1499,"volume":24.299999237060547},{"timestamp":1742384580000,"open":38.1514,"high":38.17811,"low":38.13714,"close":38.17811,"volume":79.19999694824219},{"timestamp":1742384640000,"open":38.15924,"high":38.20724,"low":38.15857,"close":38.15857,"volume":115.19999694824219},{"timestamp":1742384700000,"open":38.15996,"high":38.1703,"low":38.15996,"close":38.16336,"volume":51.29999923706055},{"timestamp":1742384760000,"open":38.1634,"high":38.20178,"low":38.14289,"close":38.14289,"volume":109.3499984741211},{"timestamp":1742384820000,"open":38.14289,"high":38.17827,"low":38.14149,"close":38.15234,"volume":89.0999984741211},{"timestamp":1742384880000,"open":38.14706,"high":38.18304,"low":38.13727,"close":38.15205,"volume":302.3999938964844},{"timestamp":1742384940000,"open":38.15205,"high":38.1523,"low":38.14779,"close":38.15084,"volume":234.89999389648438},{"timestamp":1742385000000,"open":38.15083,"high":38.15119,"low":38.13916,"close":38.14848,"volume":338.3999938964844},{"timestamp":1742385060000,"open":38.14846,"high":38.14885,"low":38.14019,"close":38.14742,"volume":276.29998779296875},{"timestamp":1742385120000,"open":38.14739,"high":38.19699,"low":38.13099,"close":38.1345,"volume":374.3999938964844},{"timestamp":1742385180000,"open":38.1345,"high":38.15215,"low":38.13204,"close":38.15215,"volume":144.89999389648438},{"timestamp":1742385240000,"open":38.15249,"high":38.16699,"low":38.14992,"close":38.16699,"volume":69.30000305175781},{"timestamp":1742385300000,"open":38.16699,"high":38.16882,"low":38.07924,"close":38.09956,"volume":111.1500015258789},{"timestamp":1742385360000,"open":38.09956,"high":38.11036,"low":38.07699,"close":38.10303,"volume":98.0999984741211},{"timestamp":1742385420000,"open":38.10299,"high":38.10303,"low":38.10141,"close":38.10153,"volume":56.70000076293945},{"timestamp":1742385480000,"open":38.10315,"high":38.10808,"low":38.09699,"close":38.09699,"volume":33.29999923706055},{"timestamp":1742385540000,"open":38.09699,"high":38.09709,"low":38.04699,"close":38.04699,"volume":137.6999969482422},{"timestamp":1742385600000,"open":38.04699,"high":38.05038,"low":38.04699,"close":38.04699,"volume":22.5},{"timestamp":1742385660000,"open":38.04699,"high":38.04699,"low":38.01699,"close":38.01699,"volume":65.69999694824219},{"timestamp":1742385720000,"open":38.01699,"high":38.01699,"low":37.99799,"close":37.99799,"volume":39.599998474121094},{"timestamp":1742385780000,"open":38.00699,"high":38.02726,"low":37.99598,"close":37.99799,"volume":92.69999694824219},{"timestamp":1742385840000,"open":37.99958,"high":38.03285,"low":37.99944,"close":38.00123,"volume":205.64999389648438},{"timestamp":1742385900000,"open":38.00135,"high":38.02956,"low":37.99974,"close":38.01091,"volume":133.1999969482422},{"timestamp":1742385960000,"open":38.00774,"high":38.01045,"low":38.00015,"close":38.00397,"volume":369},{"timestamp":1742386020000,"open":38.00399,"high":38.0068,"low":38.00199,"close":38.00323,"volume":282.6000061035156},{"timestamp":1742386080000,"open":38.00332,"high":38.05461,"low":37.99775,"close":38.00052,"volume":316.6199951171875},{"timestamp":1742386140000,"open":37.99988,"high":38.00068,"low":37.99885,"close":37.99913,"volume":164.6999969482422},{"timestamp":1742386200000,"open":37.99912,"high":38.00899,"low":37.99826,"close":38.00322,"volume":122.4000015258789},{"timestamp":1742386260000,"open":38.00323,"high":38.00393,"low":38.00323,"close":38.00392,"volume":126.9000015258789},{"timestamp":1742386320000,"open":38.00391,"high":38.00402,"low":38.00043,"close":38.00402,"volume":227.6999969482422},{"timestamp":1742386380000,"open":38.0038,"high":38.01094,"low":38.0038,"close":38.0038,"volume":107.0999984741211},{"timestamp":1742386440000,"open":38.00215,"high":38.00428,"low":37.99952,"close":37.99952,"volume":16.200000762939453},{"timestamp":1742386500000,"open":37.99964,"high":38.01699,"low":37.99802,"close":37.99823,"volume":75.5999984741211},{"timestamp":1742386560000,"open":37.99814,"high":38.00755,"low":37.99814,"close":38.00755,"volume":41.400001525878906},{"timestamp":1742386620000,"open":38.00755,"high":38.00769,"low":38.00102,"close":38.00769,"volume":57.599998474121094},{"timestamp":1742386680000,"open":38.00789,"high":38.03787,"low":37.99749,"close":38.00072,"volume":90.9000015258789},{"timestamp":1742386740000,"open":37.9994,"high":38.01264,"low":37.99749,"close":38.00059,"volume":155.6999969482422},{"timestamp":1742386800000,"open":38.00059,"high":38.00173,"low":37.9661,"close":37.97014,"volume":269.1000061035156},{"timestamp":1742386860000,"open":37.96925,"high":38.00053,"low":37.96925,"close":38.00052,"volume":226.8000030517578},{"timestamp":1742386920000,"open":38.00052,"high":38.00053,"low":37.98092,"close":37.99699,"volume":127.80000305175781},{"timestamp":1742386980000,"open":37.99699,"high":38.02739,"low":37.99699,"close":38.02429,"volume":47.70000076293945},{"timestamp":1742387040000,"open":38.01918,"high":38.02228,"low":37.98712,"close":38.00712,"volume":139.9499969482422},{"timestamp":1742387100000,"open":38.00712,"high":38.0164,"low":38.00699,"close":38.00716,"volume":369.8999938964844},{"timestamp":1742387160000,"open":38.00793,"high":38.01297,"low":38.00216,"close":38.00699,"volume":179.10000610351562},{"timestamp":1742387220000,"open":38.00505,"high":38.0134,"low":37.99471,"close":38.01007,"volume":142.1999969482422},{"timestamp":1742387280000,"open":38.0112,"high":38.0112,"low":37.99199,"close":37.9958,"volume":127.80000305175781},{"timestamp":1742387340000,"open":37.99619,"high":37.99821,"low":37.99199,"close":37.99312,"volume":89.63999938964844},{"timestamp":1742387400000,"open":37.99315,"high":37.99315,"low":37.99033,"close":37.99199,"volume":35.58000183105469},{"timestamp":1742387460000,"open":37.99199,"high":37.99199,"low":37.99139,"close":37.99139,"volume":15.84000015258789},{"timestamp":1742387520000,"open":37.99199,"high":37.99199,"low":37.99199,"close":37.99199,"volume":3.240000009536743},{"timestamp":1742387580000,"open":37.99199,"high":37.99199,"low":37.93199,"close":37.93199,"volume":174.77999877929688},{"timestamp":1742387640000,"open":37.93249,"high":37.93249,"low":37.89749,"close":37.89749,"volume":29.25},{"timestamp":1742387700000,"open":37.8887,"high":37.89749,"low":37.76349,"close":37.76349,"volume":189.4499969482422},{"timestamp":1742387760000,"open":37.76349,"high":37.89699,"low":37.76349,"close":37.84749,"volume":70.6500015258789},{"timestamp":1742387820000,"open":37.84749,"high":37.85415,"low":37.84549,"close":37.84599,"volume":56.70000076293945},{"timestamp":1742387880000,"open":37.84599,"high":37.85749,"low":37.84599,"close":37.84749,"volume":29.700000762939453},{"timestamp":1742387940000,"open":37.84749,"high":37.84749,"low":37.84699,"close":37.84749,"volume":17.100000381469727},{"timestamp":1742388000000,"open":37.84749,"high":37.88909,"low":37.84699,"close":37.85748,"volume":92.69999694824219},{"timestamp":1742388060000,"open":37.86392,"high":37.88703,"low":37.86074,"close":37.86595,"volume":187.1999969482422},{"timestamp":1742388120000,"open":37.89793,"high":37.93315,"low":37.8641,"close":37.90699,"volume":123.75},{"timestamp":1742388180000,"open":37.90431,"high":37.90912,"low":37.8626,"close":37.89457,"volume":135},{"timestamp":1742388240000,"open":37.89483,"high":37.92315,"low":37.8773,"close":37.92315,"volume":80.0999984741211},{"timestamp":1742388300000,"open":37.92315,"high":37.9381,"low":37.87666,"close":37.9381,"volume":156.60000610351562},{"timestamp":1742388360000,"open":37.93509,"high":37.9689,"low":37.93509,"close":37.9627,"volume":61.20000076293945},{"timestamp":1742388420000,"open":37.96787,"high":37.9893,"low":37.94799,"close":37.98523,"volume":86.4000015258789},{"timestamp":1742388480000,"open":37.98342,"high":37.98496,"low":37.97699,"close":37.97794,"volume":114.30000305175781},{"timestamp":1742388540000,"open":37.97794,"high":37.98348,"low":37.97794,"close":37.98298,"volume":43.20000076293945},{"timestamp":1742388600000,"open":37.983,"high":37.983,"low":37.97065,"close":37.9715,"volume":163.8000030517578},{"timestamp":1742388660000,"open":37.97174,"high":37.98156,"low":37.97136,"close":37.98156,"volume":81},{"timestamp":1742388720000,"open":37.98156,"high":37.99162,"low":37.97967,"close":37.99162,"volume":98.0999984741211},{"timestamp":1742388780000,"open":37.99162,"high":37.99416,"low":37.99038,"close":37.99416,"volume":92.69999694824219},{"timestamp":1742388840000,"open":37.99416,"high":37.99532,"low":37.97878,"close":37.99065,"volume":91.80000305175781},{"timestamp":1742388900000,"open":37.99069,"high":37.99093,"low":37.98937,"close":37.99036,"volume":34.20000076293945},{"timestamp":1742388960000,"open":37.99032,"high":37.99421,"low":37.98994,"close":37.99376,"volume":41.400001525878906},{"timestamp":1742389020000,"open":37.99364,"high":38.00605,"low":37.98856,"close":38.00117,"volume":217.8000030517578},{"timestamp":1742389080000,"open":38.00117,"high":38.00117,"low":37.97348,"close":37.9768,"volume":145.8000030517578},{"timestamp":1742389140000,"open":37.97729,"high":37.99142,"low":37.95788,"close":37.98859,"volume":207},{"timestamp":1742389200000,"open":37.98699,"high":37.99724,"low":37.98699,"close":37.99509,"volume":42.29999923706055},{"timestamp":1742389260000,"open":37.99478,"high":37.99478,"low":37.99069,"close":37.99069,"volume":15.300000190734863},{"timestamp":1742389320000,"open":37.98907,"high":37.98907,"low":37.87533,"close":37.96114,"volume":85.94999694824219},{"timestamp":1742389380000,"open":37.96027,"high":37.98586,"low":37.95909,"close":37.98099,"volume":39.599998474121094},{"timestamp":1742389440000,"open":37.98099,"high":37.99103,"low":37.9783,"close":37.9857,"volume":64.80000305175781},{"timestamp":1742389500000,"open":37.98587,"high":37.99065,"low":37.98561,"close":37.98727,"volume":17.100000381469727},{"timestamp":1742389560000,"open":37.98921,"high":37.99699,"low":37.98554,"close":37.98584,"volume":72},{"timestamp":1742389620000,"open":37.98586,"high":38.00499,"low":37.98516,"close":38.0037,"volume":339.29998779296875},{"timestamp":1742389680000,"open":38.00377,"high":38.0038,"low":37.98392,"close":37.98542,"volume":102.5999984741211},{"timestamp":1742389740000,"open":37.98504,"high":37.98534,"low":37.98494,"close":37.9853,"volume":22.5},{"timestamp":1742389800000,"open":37.98526,"high":37.98917,"low":37.98162,"close":37.98876,"volume":84.5999984741211},{"timestamp":1742389860000,"open":37.98864,"high":37.98947,"low":37.98829,"close":37.98857,"volume":40.5},{"timestamp":1742389920000,"open":37.98857,"high":37.98857,"low":37.9826,"close":37.98803,"volume":77.4000015258789},{"timestamp":1742389980000,"open":37.98803,"high":37.99499,"low":37.98197,"close":37.98275,"volume":131.39999389648438},{"timestamp":1742390040000,"open":37.98271,"high":37.98496,"low":37.97409,"close":37.97523,"volume":198},{"timestamp":1742390100000,"open":37.97498,"high":37.99117,"low":37.97482,"close":37.98768,"volume":180},{"timestamp":1742390160000,"open":37.98803,"high":37.98831,"low":37.98315,"close":37.98435,"volume":52.20000076293945},{"timestamp":1742390220000,"open":37.98435,"high":37.98616,"low":37.97262,"close":37.98587,"volume":42.29999923706055},{"timestamp":1742390280000,"open":37.98557,"high":37.9913,"low":37.98198,"close":37.98221,"volume":108},{"timestamp":1742390340000,"open":37.9824,"high":37.98596,"low":37.97749,"close":37.98445,"volume":149.39999389648438},{"timestamp":1742390400000,"open":37.9837,"high":37.98941,"low":37.98348,"close":37.98708,"volume":66.5999984741211},{"timestamp":1742390460000,"open":37.98843,"high":37.98917,"low":37.98371,"close":37.98371,"volume":25.200000762939453},{"timestamp":1742390520000,"open":37.98396,"high":37.98617,"low":37.98231,"close":37.98548,"volume":21.600000381469727},{"timestamp":1742390580000,"open":37.98586,"high":37.98972,"low":37.97547,"close":37.9895,"volume":51.29999923706055},{"timestamp":1742390640000,"open":37.98928,"high":37.98937,"low":37.9721,"close":37.97368,"volume":412.20001220703125},{"timestamp":1742390700000,"open":37.97368,"high":37.97409,"low":37.96621,"close":37.96695,"volume":380.70001220703125},{"timestamp":1742390760000,"open":37.96697,"high":37.97599,"low":37.96249,"close":37.96249,"volume":531},{"timestamp":1742390820000,"open":37.9645,"high":37.9691,"low":37.96199,"close":37.96582,"volume":200.6999969482422},{"timestamp":1742390880000,"open":37.9658,"high":37.9675,"low":37.95506,"close":37.9619,"volume":291.6000061035156},{"timestamp":1742390940000,"open":37.96185,"high":37.97499,"low":37.95665,"close":37.97216,"volume":309.6000061035156},{"timestamp":1742391000000,"open":37.97216,"high":37.97216,"low":37.96809,"close":37.96953,"volume":250.1999969482422},{"timestamp":1742391060000,"open":37.96953,"high":37.98499,"low":37.96741,"close":37.96824,"volume":431.1000061035156},{"timestamp":1742391120000,"open":37.96831,"high":37.98699,"low":37.96784,"close":37.98699,"volume":215.10000610351562},{"timestamp":1742391180000,"open":37.98708,"high":37.98913,"low":37.98036,"close":37.98497,"volume":52.20000076293945},{"timestamp":1742391240000,"open":37.98497,"high":37.99018,"low":37.98497,"close":37.99018,"volume":31.5},{"timestamp":1742391300000,"open":37.98969,"high":37.99393,"low":37.98901,"close":37.99087,"volume":24.299999237060547},{"timestamp":1742391360000,"open":37.99048,"high":37.993,"low":37.98919,"close":37.993,"volume":13.5},{"timestamp":1742391420000,"open":37.99293,"high":37.99293,"low":37.99171,"close":37.99176,"volume":5.400000095367432},{"timestamp":1742391480000,"open":37.99186,"high":37.99433,"low":37.9916,"close":37.99303,"volume":10.800000190734863},{"timestamp":1742391540000,"open":37.99283,"high":37.99315,"low":37.99265,"close":37.99271,"volume":36},{"timestamp":1742391600000,"open":37.99168,"high":38.00206,"low":37.99072,"close":37.99699,"volume":59.400001525878906},{"timestamp":1742391660000,"open":37.99708,"high":37.9975,"low":37.99153,"close":37.99159,"volume":38.70000076293945},{"timestamp":1742391720000,"open":37.99181,"high":37.99279,"low":37.99109,"close":37.99256,"volume":8.100000381469727},{"timestamp":1742391780000,"open":37.9929,"high":37.99582,"low":37.99255,"close":37.99317,"volume":18},{"timestamp":1742391840000,"open":37.99426,"high":37.99969,"low":37.99146,"close":37.99411,"volume":34.20000076293945},{"timestamp":1742391900000,"open":37.99305,"high":37.9942,"low":37.98497,"close":37.9942,"volume":136.8000030517578},{"timestamp":1742391960000,"open":37.99375,"high":37.9942,"low":37.98874,"close":37.98999,"volume":31.5},{"timestamp":1742392020000,"open":37.9903,"high":37.99606,"low":37.9884,"close":37.99509,"volume":28.799999237060547},{"timestamp":1742392080000,"open":37.99319,"high":37.99641,"low":37.99212,"close":37.99556,"volume":36},{"timestamp":1742392140000,"open":37.99535,"high":37.99535,"low":37.99172,"close":37.9943,"volume":72.9000015258789},{"timestamp":1742392200000,"open":37.99439,"high":37.99527,"low":37.99351,"close":37.99381,"volume":9.899999618530273},{"timestamp":1742392260000,"open":37.99366,"high":37.99366,"low":37.98971,"close":37.99154,"volume":24.299999237060547},{"timestamp":1742392320000,"open":37.99165,"high":37.99194,"low":37.98949,"close":37.9919,"volume":36.900001525878906},{"timestamp":1742392380000,"open":37.99216,"high":37.99415,"low":37.98985,"close":37.99011,"volume":14.399999618530273},{"timestamp":1742392440000,"open":37.99055,"high":37.99326,"low":37.98999,"close":37.99074,"volume":24.299999237060547},{"timestamp":1742392500000,"open":37.98999,"high":37.99193,"low":37.98982,"close":37.99078,"volume":16.200000762939453},{"timestamp":1742392560000,"open":37.99094,"high":37.99241,"low":37.98947,"close":37.99023,"volume":32.400001525878906},{"timestamp":1742392620000,"open":37.99023,"high":37.99271,"low":37.98574,"close":37.9894,"volume":122.4000015258789},{"timestamp":1742392680000,"open":37.98907,"high":37.99375,"low":37.98842,"close":37.99324,"volume":58.5},{"timestamp":1742392740000,"open":37.9936,"high":37.99549,"low":37.98449,"close":37.9882,"volume":60.29999923706055},{"timestamp":1742392800000,"open":37.98793,"high":37.99121,"low":37.98769,"close":37.99115,"volume":69.30000305175781},{"timestamp":1742392860000,"open":37.99046,"high":37.99154,"low":37.98454,"close":37.99126,"volume":54.900001525878906},{"timestamp":1742392920000,"open":37.99143,"high":37.99285,"low":37.98449,"close":37.99152,"volume":86.4000015258789},{"timestamp":1742392980000,"open":37.9914,"high":37.9914,"low":37.98499,"close":37.98499,"volume":135.89999389648438},{"timestamp":1742393040000,"open":37.98499,"high":37.99237,"low":37.98499,"close":37.99026,"volume":46.79999923706055},{"timestamp":1742393100000,"open":37.99011,"high":37.99275,"low":37.98854,"close":37.99275,"volume":31.5},{"timestamp":1742393160000,"open":37.99108,"high":37.99129,"low":37.98749,"close":37.98883,"volume":33.29999923706055},{"timestamp":1742393220000,"open":37.98938,"high":37.9904,"low":37.98449,"close":37.98749,"volume":67.5},{"timestamp":1742393280000,"open":37.98749,"high":37.98954,"low":37.9873,"close":37.98918,"volume":66.5999984741211},{"timestamp":1742393340000,"open":37.98815,"high":37.99113,"low":37.98626,"close":37.9899,"volume":29.700000762939453},{"timestamp":1742393400000,"open":37.99014,"high":37.99698,"low":37.99014,"close":37.99499,"volume":45},{"timestamp":1742393460000,"open":37.99382,"high":37.99499,"low":37.98794,"close":37.98951,"volume":88.19999694824219},{"timestamp":1742393520000,"open":37.99085,"high":37.99242,"low":37.99002,"close":37.99242,"volume":13.5},{"timestamp":1742393580000,"open":37.9927,"high":37.99314,"low":37.99068,"close":37.99237,"volume":10.800000190734863},{"timestamp":1742393640000,"open":37.99358,"high":38.00344,"low":37.99358,"close":37.99967,"volume":35.099998474121094},{"timestamp":1742393700000,"open":37.99962,"high":38.00994,"low":37.9978,"close":38.00931,"volume":194.39999389648438},{"timestamp":1742393760000,"open":38.00931,"high":38.02949,"low":38.00619,"close":38.01869,"volume":411.75},{"timestamp":1742393820000,"open":38.01956,"high":38.03153,"low":38.01009,"close":38.03149,"volume":569.7000122070312},{"timestamp":1742393880000,"open":38.03151,"high":38.04085,"low":38.01488,"close":38.04056,"volume":436.5},{"timestamp":1742393940000,"open":38.04073,"high":38.04147,"low":38.01699,"close":38.0234,"volume":319.04998779296875},{"timestamp":1742394000000,"open":38.02363,"high":38.03075,"low":38.00699,"close":38.02071,"volume":581.4000244140625},{"timestamp":1742394060000,"open":38.02071,"high":38.02447,"low":38.00149,"close":38.01058,"volume":620.5499877929688},{"timestamp":1742394120000,"open":38.01386,"high":38.0215,"low":38.00482,"close":38.00904,"volume":1090.800048828125},{"timestamp":1742394180000,"open":38.00913,"high":38.01873,"low":38.00149,"close":38.00998,"volume":665.0999755859375},{"timestamp":1742394240000,"open":38.01011,"high":38.0125,"low":38.00384,"close":38.00974,"volume":275.3999938964844},{"timestamp":1742394300000,"open":38.00968,"high":38.01281,"low":38.00913,"close":38.01277,"volume":201.60000610351562},{"timestamp":1742394360000,"open":38.01246,"high":38.01738,"low":38.0092,"close":38.01652,"volume":362.70001220703125},{"timestamp":1742394420000,"open":38.01613,"high":38.02483,"low":38.01269,"close":38.02269,"volume":515.25},{"timestamp":1742394480000,"open":38.02105,"high":38.02695,"low":38.00622,"close":38.00878,"volume":226.35000610351562},{"timestamp":1742394540000,"open":38.00841,"high":38.02401,"low":38.00841,"close":38.02238,"volume":321.29998779296875},{"timestamp":1742394600000,"open":38.02355,"high":38.02359,"low":38.01383,"close":38.01536,"volume":477},{"timestamp":1742394660000,"open":38.01536,"high":38.01736,"low":38.00545,"close":38.01246,"volume":367.20001220703125},{"timestamp":1742394720000,"open":38.01381,"high":38.02099,"low":38.00141,"close":38.01742,"volume":721.3499755859375},{"timestamp":1742394780000,"open":38.01775,"high":38.01952,"low":37.9846,"close":37.99199,"volume":571.9500122070312},{"timestamp":1742394840000,"open":37.992,"high":37.99214,"low":37.98819,"close":37.9892,"volume":66.5999984741211},{"timestamp":1742394900000,"open":37.98924,"high":37.99467,"low":37.98858,"close":37.99453,"volume":45},{"timestamp":1742394960000,"open":37.99389,"high":38.00386,"low":37.98778,"close":38.00352,"volume":151.1999969482422},{"timestamp":1742395020000,"open":38.00353,"high":38.00562,"low":37.98702,"close":37.98864,"volume":144},{"timestamp":1742395080000,"open":37.98869,"high":37.99695,"low":37.98756,"close":37.99681,"volume":83.69999694824219},{"timestamp":1742395140000,"open":37.99728,"high":37.99775,"low":37.99345,"close":37.99557,"volume":100.80000305175781},{"timestamp":1742395200000,"open":37.99523,"high":37.99766,"low":37.99188,"close":37.99646,"volume":63},{"timestamp":1742395260000,"open":37.99626,"high":38.00351,"low":37.98599,"close":37.99935,"volume":162.89999389648438},{"timestamp":1742395320000,"open":37.99935,"high":38.00135,"low":37.99865,"close":38.00078,"volume":124.19999694824219},{"timestamp":1742395380000,"open":37.9985,"high":38.00159,"low":37.99823,"close":37.99945,"volume":36},{"timestamp":1742395440000,"open":37.99946,"high":38.0164,"low":37.99946,"close":38.00242,"volume":271.3500061035156},{"timestamp":1742395500000,"open":38.00242,"high":38.0198,"low":38.00242,"close":38.01296,"volume":454.5},{"timestamp":1742395560000,"open":38.01237,"high":38.0169,"low":38.00782,"close":38.00908,"volume":764.0999755859375},{"timestamp":1742395620000,"open":38.00908,"high":38.01097,"low":38.0087,"close":38.00981,"volume":1139.4000244140625},{"timestamp":1742395680000,"open":38.01022,"high":38.02839,"low":38.00934,"close":38.02296,"volume":1000.7999877929688},{"timestamp":1742395740000,"open":38.02296,"high":38.02992,"low":38.01199,"close":38.02749,"volume":744.2999877929688},{"timestamp":1742395800000,"open":38.02966,"high":38.04281,"low":38.01723,"close":38.02257,"volume":369.8999938964844},{"timestamp":1742395860000,"open":38.02257,"high":38.02873,"low":38.01699,"close":38.02426,"volume":314.1000061035156},{"timestamp":1742395920000,"open":38.02401,"high":38.02493,"low":38.01199,"close":38.0121,"volume":167.39999389648438},{"timestamp":1742395980000,"open":38.0121,"high":38.01469,"low":38.0121,"close":38.01461,"volume":116.0999984741211},{"timestamp":1742396040000,"open":38.01462,"high":38.01528,"low":38.01116,"close":38.012,"volume":274.5},{"timestamp":1742396100000,"open":38.01335,"high":38.01419,"low":38.00386,"close":38.00595,"volume":607.5},{"timestamp":1742396160000,"open":38.00595,"high":38.00885,"low":37.99699,"close":37.99927,"volume":324.8999938964844},{"timestamp":1742396220000,"open":37.99826,"high":37.99828,"low":37.98212,"close":37.98212,"volume":81},{"timestamp":1742396280000,"open":37.98212,"high":37.98226,"low":37.97299,"close":37.97299,"volume":102.5999984741211},{"timestamp":1742396340000,"open":37.97299,"high":37.97456,"low":37.88088,"close":37.89699,"volume":94.94999694824219},{"timestamp":1742396400000,"open":37.89699,"high":37.90451,"low":37.88993,"close":37.89749,"volume":125.0999984741211},{"timestamp":1742396460000,"open":37.89696,"high":37.90749,"low":37.85885,"close":37.86801,"volume":235.35000610351562},{"timestamp":1742396520000,"open":37.86801,"high":37.86801,"low":37.84699,"close":37.8508,"volume":36},{"timestamp":1742396580000,"open":37.8508,"high":37.85441,"low":37.8508,"close":37.8519,"volume":45},{"timestamp":1742396640000,"open":37.8519,"high":37.8519,"low":37.84749,"close":37.8499,"volume":22.5},{"timestamp":1742396700000,"open":37.8499,"high":37.8507,"low":37.8477,"close":37.8477,"volume":14.399999618530273},{"timestamp":1742396760000,"open":37.8477,"high":37.89417,"low":37.8476,"close":37.8524,"volume":28.350000381469727},{"timestamp":1742396820000,"open":37.8524,"high":37.85604,"low":37.8518,"close":37.852,"volume":29.700000762939453},{"timestamp":1742396880000,"open":37.852,"high":37.88215,"low":37.852,"close":37.87995,"volume":76.5},{"timestamp":1742396940000,"open":37.87999,"high":37.89118,"low":37.87999,"close":37.88924,"volume":212.39999389648438},{"timestamp":1742397000000,"open":37.88924,"high":37.89749,"low":37.87182,"close":37.87707,"volume":230.39999389648438},{"timestamp":1742397060000,"open":37.87707,"high":37.88349,"low":37.8763,"close":37.8783,"volume":277.20001220703125},{"timestamp":1742397120000,"open":37.8783,"high":37.8791,"low":37.8783,"close":37.8791,"volume":9},{"timestamp":1742397180000,"open":37.8789,"high":37.88538,"low":37.8783,"close":37.88518,"volume":12.600000381469727},{"timestamp":1742397240000,"open":37.88516,"high":37.90506,"low":37.88422,"close":37.90506,"volume":18},{"timestamp":1742397300000,"open":37.9051,"high":37.90668,"low":37.88168,"close":37.89033,"volume":51.75},{"timestamp":1742397360000,"open":37.89027,"high":37.89114,"low":37.88016,"close":37.88995,"volume":141.75},{"timestamp":1742397420000,"open":37.88999,"high":37.91096,"low":37.88998,"close":37.91096,"volume":43.20000076293945},{"timestamp":1742397480000,"open":37.91096,"high":37.91107,"low":37.90646,"close":37.90672,"volume":45.900001525878906},{"timestamp":1742397540000,"open":37.90671,"high":37.92399,"low":37.8788,"close":37.90749,"volume":130.5},{"timestamp":1742397600000,"open":37.90749,"high":37.94192,"low":37.90749,"close":37.93152,"volume":242.5500030517578},{"timestamp":1742397660000,"open":37.93152,"high":37.94034,"low":37.90749,"close":37.90749,"volume":124.19999694824219},{"timestamp":1742397720000,"open":37.90749,"high":37.91851,"low":37.90749,"close":37.91714,"volume":79.6500015258789},{"timestamp":1742397780000,"open":37.91714,"high":37.91804,"low":37.91068,"close":37.9138,"volume":34.20000076293945},{"timestamp":1742397840000,"open":37.9138,"high":37.9138,"low":37.912,"close":37.9123,"volume":41.400001525878906},{"timestamp":1742397900000,"open":37.9123,"high":37.9143,"low":37.9093,"close":37.9135,"volume":57.599998474121094},{"timestamp":1742397960000,"open":37.9135,"high":37.9143,"low":37.9113,"close":37.9134,"volume":54},{"timestamp":1742398020000,"open":37.9134,"high":37.9134,"low":37.90749,"close":37.90749,"volume":33.29999923706055},{"timestamp":1742398080000,"open":37.90749,"high":37.90749,"low":37.87297,"close":37.87302,"volume":132.75},{"timestamp":1742398140000,"open":37.87302,"high":37.87733,"low":37.87302,"close":37.8764,"volume":172.8000030517578},{"timestamp":1742398200000,"open":37.87535,"high":37.87611,"low":37.87309,"close":37.87309,"volume":181.8000030517578},{"timestamp":1742398260000,"open":37.8731,"high":37.875,"low":37.87255,"close":37.875,"volume":276.29998779296875},{"timestamp":1742398320000,"open":37.875,"high":37.8759,"low":37.87249,"close":37.8746,"volume":103.94999694824219},{"timestamp":1742398380000,"open":37.8744,"high":37.87802,"low":37.8725,"close":37.8725,"volume":59.400001525878906},{"timestamp":1742398440000,"open":37.87249,"high":37.8734,"low":37.87249,"close":37.8727,"volume":18.899999618530273},{"timestamp":1742398500000,"open":37.8739,"high":37.9019,"low":37.87249,"close":37.8764,"volume":48.150001525878906},{"timestamp":1742398560000,"open":37.8764,"high":37.8765,"low":37.8763,"close":37.8763,"volume":2.700000047683716},{"timestamp":1742398620000,"open":37.8764,"high":37.8776,"low":37.8763,"close":37.8775,"volume":4.050000190734863},{"timestamp":1742398680000,"open":37.8775,"high":37.95084,"low":37.87268,"close":37.87268,"volume":61.20000076293945},{"timestamp":1742398740000,"open":37.87268,"high":37.89753,"low":37.87249,"close":37.87249,"volume":16.200000762939453},{"timestamp":1742398800000,"open":37.87249,"high":37.9523,"low":37.87249,"close":37.87249,"volume":68.4000015258789},{"timestamp":1742398860000,"open":37.87249,"high":37.89211,"low":37.86802,"close":37.87552,"volume":33.75},{"timestamp":1742398920000,"open":37.87567,"high":37.87567,"low":37.82,"close":37.82,"volume":37.349998474121094},{"timestamp":1742398980000,"open":37.82,"high":37.84801,"low":37.81049,"close":37.81049,"volume":75.5999984741211},{"timestamp":1742399040000,"open":37.81049,"high":37.81049,"low":37.80915,"close":37.81049,"volume":15.300000190734863},{"timestamp":1742399100000,"open":37.81049,"high":37.82749,"low":37.81049,"close":37.82749,"volume":12.600000381469727},{"timestamp":1742399160000,"open":37.8243,"high":37.8243,"low":37.77199,"close":37.77199,"volume":25.200000762939453},{"timestamp":1742399220000,"open":37.77199,"high":37.7723,"low":37.74699,"close":37.74699,"volume":67.05000305175781},{"timestamp":1742399280000,"open":37.74699,"high":37.80849,"low":37.74699,"close":37.80849,"volume":29.25},{"timestamp":1742399340000,"open":37.80849,"high":37.81414,"low":37.80849,"close":37.81199,"volume":54.900001525878906},{"timestamp":1742399400000,"open":37.81199,"high":37.81199,"low":37.75699,"close":37.7725,"volume":45.900001525878906},{"timestamp":1742399460000,"open":37.79699,"high":37.79699,"low":37.75199,"close":37.7534,"volume":36.45000076293945},{"timestamp":1742399520000,"open":37.75699,"high":37.7743,"low":37.7497,"close":37.7702,"volume":36},{"timestamp":1742399580000,"open":37.7704,"high":37.772,"low":37.68189,"close":37.68189,"volume":31.950000762939453},{"timestamp":1742399640000,"open":37.68189,"high":37.6918,"low":37.66199,"close":37.66199,"volume":57.599998474121094},{"timestamp":1742399700000,"open":37.66199,"high":37.70878,"low":37.66199,"close":37.70831,"volume":92.25},{"timestamp":1742399760000,"open":37.70831,"high":37.73579,"low":37.68499,"close":37.73199,"volume":41.849998474121094},{"timestamp":1742399820000,"open":37.70699,"high":37.7086,"low":37.669,"close":37.7086,"volume":167.39999389648438},{"timestamp":1742399880000,"open":37.7099,"high":37.71999,"low":37.69869,"close":37.71699,"volume":67.94999694824219},{"timestamp":1742399940000,"open":37.71398,"high":37.71799,"low":37.6838,"close":37.6838,"volume":99},{"timestamp":1742400000000,"open":37.6838,"high":37.68482,"low":37.68234,"close":37.68382,"volume":113.4000015258789},{"timestamp":1742400060000,"open":37.68469,"high":37.69087,"low":37.6811,"close":37.68461,"volume":81},{"timestamp":1742400120000,"open":37.68465,"high":37.68488,"low":37.67879,"close":37.68208,"volume":19.799999237060547},{"timestamp":1742400180000,"open":37.68211,"high":37.68211,"low":37.66759,"close":37.66759,"volume":65.69999694824219},{"timestamp":1742400240000,"open":37.66759,"high":37.67772,"low":37.66553,"close":37.67772,"volume":37.79999923706055},{"timestamp":1742400300000,"open":37.67777,"high":37.68199,"low":37.67229,"close":37.6778,"volume":61.650001525878906},{"timestamp":1742400360000,"open":37.6778,"high":37.71203,"low":37.67659,"close":37.69429,"volume":46.349998474121094},{"timestamp":1742400420000,"open":37.69429,"high":37.70246,"low":37.6931,"close":37.70246,"volume":42.29999923706055},{"timestamp":1742400480000,"open":37.70219,"high":37.70634,"low":37.70153,"close":37.70351,"volume":21.600000381469727},{"timestamp":1742400540000,"open":37.70351,"high":37.71762,"low":37.7033,"close":37.71739,"volume":12.600000381469727},{"timestamp":1742400600000,"open":37.71704,"high":37.71709,"low":37.71699,"close":37.71699,"volume":4.5},{"timestamp":1742400660000,"open":37.71286,"high":37.71286,"low":37.70226,"close":37.70226,"volume":8.100000381469727},{"timestamp":1742400720000,"open":37.7019,"high":37.70233,"low":37.7019,"close":37.70229,"volume":5.400000095367432},{"timestamp":1742400780000,"open":37.70226,"high":37.70226,"low":37.70132,"close":37.70132,"volume":4.5},{"timestamp":1742400840000,"open":37.7011,"high":37.7011,"low":37.70069,"close":37.70069,"volume":29.700000762939453},{"timestamp":1742400900000,"open":37.70069,"high":37.70069,"low":37.70061,"close":37.70067,"volume":13.5},{"timestamp":1742400960000,"open":37.70066,"high":37.70066,"low":37.67251,"close":37.67563,"volume":14.850000381469727},{"timestamp":1742401020000,"open":37.67311,"high":37.6846,"low":37.67302,"close":37.67418,"volume":44.099998474121094},{"timestamp":1742401080000,"open":37.67418,"high":37.67423,"low":37.66961,"close":37.67393,"volume":35.099998474121094},{"timestamp":1742401140000,"open":37.67393,"high":37.67437,"low":37.67279,"close":37.67309,"volume":30.600000381469727},{"timestamp":1742401200000,"open":37.6731,"high":37.67703,"low":37.6731,"close":37.67623,"volume":16.200000762939453},{"timestamp":1742401260000,"open":37.67623,"high":37.67628,"low":37.67623,"close":37.67628,"volume":21.600000381469727},{"timestamp":1742401320000,"open":37.67628,"high":37.67628,"low":37.67534,"close":37.67534,"volume":9.899999618530273},{"timestamp":1742401380000,"open":37.67534,"high":37.67534,"low":37.67095,"close":37.67095,"volume":10.800000190734863},{"timestamp":1742401440000,"open":37.67096,"high":37.67096,"low":37.67066,"close":37.67073,"volume":14.399999618530273},{"timestamp":1742401500000,"open":37.67066,"high":37.67068,"low":37.67066,"close":37.67068,"volume":10.800000190734863},{"timestamp":1742401560000,"open":37.67077,"high":37.67079,"low":37.67069,"close":37.67069,"volume":8.100000381469727},{"timestamp":1742401620000,"open":37.67069,"high":37.67259,"low":37.67069,"close":37.67259,"volume":10.800000190734863},{"timestamp":1742401680000,"open":37.6726,"high":37.67699,"low":37.66942,"close":37.67113,"volume":55.79999923706055},{"timestamp":1742401740000,"open":37.67115,"high":37.67175,"low":37.66749,"close":37.66769,"volume":126},{"timestamp":1742401800000,"open":37.66768,"high":37.67376,"low":37.66699,"close":37.66699,"volume":91.80000305175781},{"timestamp":1742401860000,"open":37.66699,"high":37.66699,"low":37.66699,"close":37.66699,"volume":2.700000047683716},{"timestamp":1742401920000,"open":37.66699,"high":37.66699,"low":37.66199,"close":37.66199,"volume":11.479999542236328},{"timestamp":1742401980000,"open":37.66056,"high":37.67157,"low":37.66056,"close":37.66199,"volume":61.20000076293945},{"timestamp":1742402040000,"open":37.66199,"high":37.66203,"low":37.66199,"close":37.66199,"volume":4.5},{"timestamp":1742402100000,"open":37.66449,"high":37.67017,"low":37.66199,"close":37.66943,"volume":20.700000762939453},{"timestamp":1742402160000,"open":37.6696,"high":37.6696,"low":37.6696,"close":37.6696,"volume":0.8999999761581421},{"timestamp":1742402220000,"open":37.66959,"high":37.67025,"low":37.66959,"close":37.67024,"volume":6.300000190734863},{"timestamp":1742402280000,"open":37.67022,"high":37.67029,"low":37.67022,"close":37.67029,"volume":6.300000190734863},{"timestamp":1742402340000,"open":37.67029,"high":37.67567,"low":37.67022,"close":37.67567,"volume":36},{"timestamp":1742402400000,"open":37.67567,"high":37.67627,"low":37.675,"close":37.67627,"volume":8.100000381469727},{"timestamp":1742402460000,"open":37.67549,"high":37.70063,"low":37.67549,"close":37.70028,"volume":27},{"timestamp":1742402520000,"open":37.70028,"high":37.70053,"low":37.70025,"close":37.70053,"volume":12.600000381469727},{"timestamp":1742402580000,"open":37.70053,"high":37.70053,"low":37.70033,"close":37.70033,"volume":20.700000762939453},{"timestamp":1742402640000,"open":37.70033,"high":37.729,"low":37.70033,"close":37.729,"volume":31.5},{"timestamp":1742402700000,"open":37.72879,"high":37.72896,"low":37.72836,"close":37.72836,"volume":10.800000190734863},{"timestamp":1742402760000,"open":37.72836,"high":37.72918,"low":37.72836,"close":37.72918,"volume":32.400001525878906},{"timestamp":1742402820000,"open":37.72918,"high":37.72931,"low":37.72786,"close":37.72883,"volume":18},{"timestamp":1742402880000,"open":37.72883,"high":37.72883,"low":37.72869,"close":37.72869,"volume":14.399999618530273},{"timestamp":1742402940000,"open":37.72869,"high":37.74699,"low":37.72061,"close":37.72776,"volume":36.900001525878906},{"timestamp":1742403000000,"open":37.72776,"high":37.72801,"low":37.72776,"close":37.72782,"volume":18},{"timestamp":1742403060000,"open":37.72782,"high":37.73162,"low":37.72445,"close":37.72639,"volume":46.79999923706055},{"timestamp":1742403120000,"open":37.72639,"high":37.72652,"low":37.72313,"close":37.7261,"volume":18.899999618530273},{"timestamp":1742403180000,"open":37.72612,"high":37.72614,"low":37.72327,"close":37.72366,"volume":30.600000381469727},{"timestamp":1742403240000,"open":37.72367,"high":37.72447,"low":37.72367,"close":37.72409,"volume":26.100000381469727},{"timestamp":1742403300000,"open":37.72411,"high":37.72476,"low":37.71699,"close":37.72324,"volume":22.5},{"timestamp":1742403360000,"open":37.72373,"high":37.72987,"low":37.72099,"close":37.72958,"volume":8.100000381469727},{"timestamp":1742403420000,"open":37.73046,"high":37.73286,"low":37.68787,"close":37.68787,"volume":27.899999618530273},{"timestamp":1742403480000,"open":37.68415,"high":37.70078,"low":37.68415,"close":37.70055,"volume":9.899999618530273},{"timestamp":1742403540000,"open":37.70055,"high":37.70055,"low":37.70055,"close":37.70055,"volume":41.400001525878906},{"timestamp":1742403600000,"open":37.70055,"high":37.70058,"low":37.70055,"close":37.70058,"volume":4.5},{"timestamp":1742403660000,"open":37.70058,"high":37.78409,"low":37.69646,"close":37.75165,"volume":58.5},{"timestamp":1742403720000,"open":37.74848,"high":37.74848,"low":37.74845,"close":37.74845,"volume":10.800000190734863},{"timestamp":1742403780000,"open":37.74844,"high":37.74844,"low":37.74808,"close":37.74808,"volume":94.5},{"timestamp":1742403840000,"open":37.74807,"high":37.74857,"low":37.74794,"close":37.74853,"volume":51.29999923706055},{"timestamp":1742403900000,"open":37.74852,"high":37.74852,"low":37.748,"close":37.748,"volume":97.19999694824219},{"timestamp":1742403960000,"open":37.74799,"high":37.74799,"low":37.74728,"close":37.74777,"volume":116.0999984741211},{"timestamp":1742404020000,"open":37.75815,"high":37.75834,"low":37.7465,"close":37.7465,"volume":10.800000190734863},{"timestamp":1742404080000,"open":37.74649,"high":37.74649,"low":37.73551,"close":37.74205,"volume":32.400001525878906},{"timestamp":1742404140000,"open":37.74097,"high":37.79681,"low":37.74097,"close":37.74386,"volume":27.899999618530273},{"timestamp":1742404200000,"open":37.7435,"high":37.77052,"low":37.72837,"close":37.74999,"volume":28.799999237060547},{"timestamp":1742404260000,"open":37.74566,"high":37.77026,"low":37.74566,"close":37.74919,"volume":9.899999618530273},{"timestamp":1742404320000,"open":37.75024,"high":37.75287,"low":37.75024,"close":37.75287,"volume":1.7999999523162842},{"timestamp":1742404380000,"open":37.76463,"high":37.81287,"low":37.74698,"close":37.81097,"volume":11.699999809265137},{"timestamp":1742404440000,"open":37.80969,"high":37.80979,"low":37.80828,"close":37.80828,"volume":3.5999999046325684},{"timestamp":1742404500000,"open":37.80837,"high":37.81041,"low":37.80837,"close":37.81041,"volume":7.199999809265137},{"timestamp":1742404560000,"open":37.81044,"high":37.8705,"low":37.81044,"close":37.87044,"volume":36.900001525878906},{"timestamp":1742404620000,"open":37.87044,"high":37.87044,"low":37.87044,"close":37.87044,"volume":0.8999999761581421},{"timestamp":1742404680000,"open":37.87044,"high":37.87044,"low":37.87044,"close":37.87044,"volume":0.8999999761581421},{"timestamp":1742404740000,"open":37.8548,"high":37.86102,"low":37.8548,"close":37.85761,"volume":12.600000381469727},{"timestamp":1742404800000,"open":37.85764,"high":37.88042,"low":37.8572,"close":37.88042,"volume":14.399999618530273},{"timestamp":1742404860000,"open":37.87202,"high":37.87202,"low":37.85722,"close":37.8577,"volume":39.599998474121094},{"timestamp":1742404920000,"open":37.8577,"high":37.85971,"low":37.81048,"close":37.81115,"volume":37.79999923706055},{"timestamp":1742404980000,"open":37.81188,"high":37.81188,"low":37.8097,"close":37.81074,"volume":38.70000076293945},{"timestamp":1742405040000,"open":37.81074,"high":37.84549,"low":37.8096,"close":37.81326,"volume":29.700000762939453},{"timestamp":1742405160000,"open":37.81325,"high":37.85639,"low":37.81325,"close":37.82086,"volume":27},{"timestamp":1742405220000,"open":37.82086,"high":37.82086,"low":37.82086,"close":37.82086,"volume":24.299999237060547},{"timestamp":1742405280000,"open":37.82086,"high":37.82086,"low":37.82086,"close":37.82086,"volume":18.899999618530273},{"timestamp":1742405340000,"open":37.82086,"high":37.84699,"low":37.81058,"close":37.81296,"volume":26.100000381469727},{"timestamp":1742405400000,"open":37.81297,"high":37.81797,"low":37.80067,"close":37.81208,"volume":47.70000076293945},{"timestamp":1742405460000,"open":37.8121,"high":37.84712,"low":37.8121,"close":37.81709,"volume":18.899999618530273},{"timestamp":1742405520000,"open":37.814,"high":37.81728,"low":37.814,"close":37.81728,"volume":2.700000047683716},{"timestamp":1742405580000,"open":37.81701,"high":37.81701,"low":37.81701,"close":37.81701,"volume":0.8999999761581421},{"timestamp":1742405640000,"open":37.81735,"high":37.81735,"low":37.81735,"close":37.81735,"volume":0.8999999761581421},{"timestamp":1742405700000,"open":37.81701,"high":37.81701,"low":37.81701,"close":37.81701,"volume":20.700000762939453},{"timestamp":1742405760000,"open":37.81701,"high":37.81726,"low":37.81584,"close":37.81584,"volume":16.200000762939453},{"timestamp":1742405820000,"open":37.81598,"high":37.86363,"low":37.81598,"close":37.86299,"volume":5.400000095367432},{"timestamp":1742405880000,"open":37.86299,"high":37.86299,"low":37.86299,"close":37.86299,"volume":9.899999618530273},{"timestamp":1742405940000,"open":37.86299,"high":37.8852,"low":37.86299,"close":37.8852,"volume":38.70000076293945},{"timestamp":1742406000000,"open":37.8852,"high":37.8852,"low":37.87866,"close":37.88298,"volume":7.199999809265137},{"timestamp":1742406060000,"open":37.88332,"high":37.88332,"low":37.86971,"close":37.8717,"volume":27},{"timestamp":1742406120000,"open":37.87172,"high":37.90699,"low":37.87172,"close":37.87489,"volume":45.900001525878906},{"timestamp":1742406180000,"open":37.87489,"high":37.90699,"low":37.87489,"close":37.90699,"volume":16.200000762939453},{"timestamp":1742406240000,"open":37.90699,"high":37.90699,"low":37.90699,"close":37.90699,"volume":0.8999999761581421},{"timestamp":1742406300000,"open":37.90104,"high":37.90107,"low":37.90081,"close":37.90107,"volume":13.5},{"timestamp":1742406360000,"open":37.90106,"high":37.90699,"low":37.89042,"close":37.89042,"volume":88.19999694824219},{"timestamp":1742406420000,"open":37.89338,"high":37.89358,"low":37.88823,"close":37.88823,"volume":21.600000381469727},{"timestamp":1742406480000,"open":37.88824,"high":37.88841,"low":37.8512,"close":37.85141,"volume":36.900001525878906},{"timestamp":1742406540000,"open":37.85145,"high":37.88449,"low":37.76304,"close":37.88449,"volume":46.79999923706055},{"timestamp":1742406600000,"open":37.88449,"high":37.88449,"low":37.88449,"close":37.88449,"volume":10.800000190734863},{"timestamp":1742406660000,"open":37.88449,"high":37.88938,"low":37.88449,"close":37.88875,"volume":6.300000190734863},{"timestamp":1742406720000,"open":37.88907,"high":37.88953,"low":37.88861,"close":37.88938,"volume":9.899999618530273},{"timestamp":1742406780000,"open":37.88943,"high":37.88967,"low":37.88943,"close":37.88967,"volume":5.400000095367432},{"timestamp":1742406840000,"open":37.88971,"high":37.90013,"low":37.88971,"close":37.89899,"volume":52.20000076293945},{"timestamp":1742406900000,"open":37.89382,"high":37.89841,"low":37.76512,"close":37.78885,"volume":57.599998474121094},{"timestamp":1742407020000,"open":37.78699,"high":37.79136,"low":37.78699,"close":37.78699,"volume":13.5},{"timestamp":1742407080000,"open":37.80257,"high":37.80299,"low":37.78727,"close":37.78727,"volume":22.5},{"timestamp":1742407140000,"open":37.78699,"high":37.78727,"low":37.74227,"close":37.75491,"volume":40.5},{"timestamp":1742407260000,"open":37.85399,"high":37.89699,"low":37.84035,"close":37.84035,"volume":52.20000076293945},{"timestamp":1742407320000,"open":37.88499,"high":37.90801,"low":37.88499,"close":37.90706,"volume":27.899999618530273},{"timestamp":1742407380000,"open":37.90699,"high":37.90743,"low":37.90699,"close":37.90699,"volume":14.399999618530273},{"timestamp":1742407440000,"open":37.90699,"high":37.91276,"low":37.89883,"close":37.90699,"volume":83.69999694824219},{"timestamp":1742407500000,"open":37.90699,"high":37.90699,"low":37.90699,"close":37.90699,"volume":10.800000190734863},{"timestamp":1742407560000,"open":37.90699,"high":37.9091,"low":37.90699,"close":37.90699,"volume":15.300000190734863},{"timestamp":1742407620000,"open":37.90729,"high":37.90859,"low":37.90659,"close":37.90741,"volume":44.099998474121094},{"timestamp":1742407680000,"open":37.90699,"high":37.90764,"low":37.90699,"close":37.90699,"volume":12.600000381469727},{"timestamp":1742407740000,"open":37.90658,"high":37.90764,"low":37.90658,"close":37.90658,"volume":2.700000047683716},{"timestamp":1742407800000,"open":37.90764,"high":37.90785,"low":37.90658,"close":37.90699,"volume":17.100000381469727},{"timestamp":1742407860000,"open":37.90699,"high":37.90699,"low":37.90699,"close":37.90699,"volume":3.5999999046325684},{"timestamp":1742407920000,"open":37.90699,"high":37.91186,"low":37.90699,"close":37.90699,"volume":40.5},{"timestamp":1742407980000,"open":37.90699,"high":37.90699,"low":37.90699,"close":37.90699,"volume":28.799999237060547},{"timestamp":1742408040000,"open":37.90699,"high":37.90871,"low":37.90699,"close":37.90857,"volume":144},{"timestamp":1742408100000,"open":37.90859,"high":37.90984,"low":37.90859,"close":37.90984,"volume":172.8000030517578},{"timestamp":1742408160000,"open":37.90987,"high":37.91051,"low":37.90699,"close":37.90711,"volume":63.900001525878906},{"timestamp":1742408220000,"open":37.90704,"high":37.90741,"low":37.90704,"close":37.90731,"volume":89.0999984741211},{"timestamp":1742408280000,"open":37.90734,"high":37.91221,"low":37.90699,"close":37.90699,"volume":76.5},{"timestamp":1742408340000,"open":37.90699,"high":37.91699,"low":37.90699,"close":37.90699,"volume":9},{"timestamp":1742408400000,"open":37.90699,"high":37.9188,"low":37.90699,"close":37.9188,"volume":9.899999618530273},{"timestamp":1742409060000,"open":37.96798,"high":37.98149,"low":37.96798,"close":37.98149,"volume":13.5},{"timestamp":1742409120000,"open":37.98149,"high":37.98199,"low":37.98149,"close":37.98199,"volume":12.600000381469727},{"timestamp":1742409180000,"open":37.98199,"high":37.99211,"low":37.98199,"close":37.99211,"volume":3.5999999046325684},{"timestamp":1742409240000,"open":37.991,"high":37.991,"low":37.991,"close":37.991,"volume":1.7999999523162842},{"timestamp":1742409300000,"open":37.99115,"high":37.99464,"low":37.98149,"close":37.99443,"volume":28.799999237060547},{"timestamp":1742409360000,"open":37.99443,"high":37.99443,"low":37.98149,"close":37.98149,"volume":31.5},{"timestamp":1742409420000,"open":37.98149,"high":37.98149,"low":37.96558,"close":37.98149,"volume":9},{"timestamp":1742409480000,"open":37.98149,"high":37.98149,"low":37.96681,"close":37.96843,"volume":9.899999618530273},{"timestamp":1742409540000,"open":37.92673,"high":37.92753,"low":37.92321,"close":37.92354,"volume":14.399999618530273},{"timestamp":1742409600000,"open":37.92358,"high":37.948,"low":37.92293,"close":37.94613,"volume":13.5},{"timestamp":1742409660000,"open":37.9452,"high":37.94772,"low":37.92958,"close":37.92958,"volume":24.299999237060547},{"timestamp":1742409720000,"open":37.92956,"high":37.93025,"low":37.9294,"close":37.93025,"volume":2.700000047683716},{"timestamp":1742409780000,"open":37.94029,"high":37.9449,"low":37.94029,"close":37.94182,"volume":13.5},{"timestamp":1742409840000,"open":37.94187,"high":37.95239,"low":37.94122,"close":37.95239,"volume":11.699999809265137},{"timestamp":1742409900000,"open":37.95166,"high":37.95166,"low":37.94048,"close":37.94084,"volume":18},{"timestamp":1742409960000,"open":37.94089,"high":37.94152,"low":37.93964,"close":37.94041,"volume":24.299999237060547},{"timestamp":1742410020000,"open":37.94041,"high":37.94318,"low":37.93774,"close":37.93774,"volume":13.5},{"timestamp":1742410080000,"open":37.93261,"high":37.93261,"low":37.93261,"close":37.93261,"volume":2.700000047683716},{"timestamp":1742414280000,"open":37.93293,"high":37.94512,"low":37.92786,"close":37.93112,"volume":225.89999389648438},{"timestamp":1742414340000,"open":37.9309,"high":37.95549,"low":37.92899,"close":37.94519,"volume":179.10000610351562},{"timestamp":1742414400000,"open":37.93872,"high":37.98499,"low":37.93238,"close":37.96839,"volume":578.7000122070312},{"timestamp":1742414460000,"open":37.96576,"high":37.98539,"low":37.95199,"close":37.96099,"volume":387},{"timestamp":1742414520000,"open":37.95199,"high":37.98649,"low":37.94638,"close":37.96099,"volume":252},{"timestamp":1742415240000,"open":37.97872,"high":37.99249,"low":37.97867,"close":37.97867,"volume":50.400001525878906},{"timestamp":1742415300000,"open":37.97886,"high":37.99249,"low":37.97886,"close":37.97933,"volume":47.70000076293945},{"timestamp":1742415360000,"open":37.97979,"high":37.9891,"low":37.97667,"close":37.97667,"volume":169.1999969482422},{"timestamp":1742415420000,"open":37.97665,"high":37.99249,"low":37.97642,"close":37.99249,"volume":56.70000076293945},{"timestamp":1742415480000,"open":37.97642,"high":37.99189,"low":37.97642,"close":37.977,"volume":98.0999984741211},{"timestamp":1742415540000,"open":37.97706,"high":37.99249,"low":37.977,"close":37.97852,"volume":96.30000305175781},{"timestamp":1742415600000,"open":37.97856,"high":37.99163,"low":37.97633,"close":37.97633,"volume":99.9000015258789},{"timestamp":1742415660000,"open":37.96443,"high":37.96646,"low":37.9636,"close":37.96646,"volume":59.400001525878906},{"timestamp":1742415960000,"open":37.86425,"high":37.86425,"low":37.86425,"close":37.86425,"volume":2.700000047683716},{"timestamp":1742418720000,"open":37.99662,"high":37.99662,"low":37.99662,"close":37.99662,"volume":0.8999999761581421},{"timestamp":1742418960000,"open":37.99923,"high":37.9997,"low":37.9989,"close":37.9997,"volume":18.899999618530273},{"timestamp":1742419020000,"open":37.99994,"high":37.99994,"low":37.99951,"close":37.99971,"volume":4.5},{"timestamp":1742419080000,"open":38.0011,"high":38.0011,"low":38.0011,"close":38.0011,"volume":2.700000047683716},{"timestamp":1742419140000,"open":38.00122,"high":38.0026,"low":38.00122,"close":38.0026,"volume":23.399999618530273},{"timestamp":1742419200000,"open":38.0027,"high":38.00279,"low":38.00198,"close":38.00219,"volume":11.699999809265137},{"timestamp":1742419260000,"open":38.00225,"high":38.00348,"low":38.00225,"close":38.00348,"volume":9.899999618530273},{"timestamp":1742419320000,"open":38.00353,"high":38.00375,"low":38.00353,"close":38.00375,"volume":29.700000762939453},{"timestamp":1742419380000,"open":38.00379,"high":38.00396,"low":38.00379,"close":38.00396,"volume":24.299999237060547},{"timestamp":1742419440000,"open":38.00398,"high":38.00406,"low":38.00257,"close":38.00264,"volume":29.700000762939453},{"timestamp":1742419500000,"open":38.00266,"high":38.00272,"low":38.00266,"close":38.00272,"volume":18.899999618530273},{"timestamp":1742419560000,"open":38.00276,"high":38.00283,"low":38.00276,"close":38.00283,"volume":27},{"timestamp":1742419620000,"open":38.00283,"high":38.00286,"low":37.99321,"close":37.99321,"volume":17.100000381469727},{"timestamp":1742419680000,"open":37.99324,"high":37.9946,"low":37.99324,"close":37.9946,"volume":5.400000095367432},{"timestamp":1742419740000,"open":37.99461,"high":37.99757,"low":37.99461,"close":37.99757,"volume":5.400000095367432},{"timestamp":1742419800000,"open":37.99466,"high":37.99758,"low":37.99466,"close":37.99469,"volume":9},{"timestamp":1742419860000,"open":37.99469,"high":37.99471,"low":37.99469,"close":37.99471,"volume":2.700000047683716},{"timestamp":1742419920000,"open":37.99472,"high":38.00048,"low":37.99472,"close":38.00048,"volume":23.399999618530273},{"timestamp":1742419980000,"open":38.00049,"high":38.00049,"low":38.00049,"close":38.00049,"volume":2.700000047683716},{"timestamp":1742420040000,"open":38.0005,"high":38.0005,"low":38.0005,"close":38.0005,"volume":2.700000047683716},{"timestamp":1742420100000,"open":38.0005,"high":38.0005,"low":37.99476,"close":37.99476,"volume":3.5999999046325684},{"timestamp":1742420160000,"open":38.00051,"high":38.00051,"low":38.00051,"close":38.00051,"volume":2.700000047683716},{"timestamp":1742420220000,"open":37.99477,"high":37.99477,"low":37.99477,"close":37.99477,"volume":0.8999999761581421},{"timestamp":1742420280000,"open":38.01273,"high":38.01273,"low":38.01273,"close":38.01273,"volume":4.5},{"timestamp":1742420340000,"open":38.01273,"high":38.01353,"low":38.01034,"close":38.01034,"volume":8.100000381469727},{"timestamp":1742420400000,"open":38.01035,"high":38.01035,"low":38.01035,"close":38.01035,"volume":0.8999999761581421},{"timestamp":1742420460000,"open":38.01432,"high":38.01432,"low":38.01432,"close":38.01432,"volume":0.8999999761581421},{"timestamp":1742421060000,"open":38.02691,"high":38.03397,"low":38.02691,"close":38.03397,"volume":7.199999809265137},{"timestamp":1742421120000,"open":38.03397,"high":38.03397,"low":38.03103,"close":38.03103,"volume":12.600000381469727},{"timestamp":1742421180000,"open":38.02893,"high":38.029,"low":38.02893,"close":38.029,"volume":6.300000190734863},{"timestamp":1742421240000,"open":38.02902,"high":38.02908,"low":38.02902,"close":38.02908,"volume":6.300000190734863},{"timestamp":1742421300000,"open":38.02909,"high":38.02913,"low":38.02909,"close":38.02913,"volume":7.199999809265137},{"timestamp":1742421360000,"open":38.02913,"high":38.02917,"low":38.02913,"close":38.02917,"volume":8.100000381469727},{"timestamp":1742421420000,"open":38.02918,"high":38.02947,"low":38.02918,"close":38.02947,"volume":7.199999809265137},{"timestamp":1742421480000,"open":38.02947,"high":38.02949,"low":38.02947,"close":38.02949,"volume":6.300000190734863},{"timestamp":1742421540000,"open":38.02949,"high":38.0295,"low":38.01523,"close":38.01523,"volume":14.399999618530273},{"timestamp":1742421600000,"open":38.01567,"high":38.02699,"low":37.98644,"close":38.02699,"volume":52.20000076293945},{"timestamp":1742422620000,"open":37.94699,"high":37.94699,"low":37.94699,"close":37.94699,"volume":0.8999999761581421},{"timestamp":1742422980000,"open":37.94699,"high":37.94699,"low":37.94699,"close":37.94699,"volume":3.5999999046325684},{"timestamp":1742423040000,"open":37.94699,"high":37.97199,"low":37.94699,"close":37.97199,"volume":2.700000047683716},{"timestamp":1742423100000,"open":37.97199,"high":37.99044,"low":37.97199,"close":37.98699,"volume":13.5},{"timestamp":1742423160000,"open":37.99028,"high":37.99028,"low":37.98699,"close":37.98699,"volume":9.899999618530273},{"timestamp":1742423220000,"open":37.98925,"high":37.98939,"low":37.98699,"close":37.98699,"volume":27.899999618530273},{"timestamp":1742423280000,"open":37.98947,"high":37.98954,"low":37.98699,"close":37.98699,"volume":23.399999618530273},{"timestamp":1742423340000,"open":37.98568,"high":37.98577,"low":37.98568,"close":37.98577,"volume":24.299999237060547},{"timestamp":1742423400000,"open":37.98578,"high":37.99372,"low":37.98114,"close":37.98121,"volume":113.4000015258789},{"timestamp":1742423460000,"open":37.98128,"high":37.98699,"low":37.97622,"close":37.98699,"volume":69.30000305175781},{"timestamp":1742423520000,"open":37.98699,"high":37.98699,"low":37.98699,"close":37.98699,"volume":44.099998474121094},{"timestamp":1742423580000,"open":37.98699,"high":37.98699,"low":37.98699,"close":37.98699,"volume":40.5},{"timestamp":1742423640000,"open":37.98699,"high":37.98709,"low":37.98699,"close":37.98709,"volume":45},{"timestamp":1742423700000,"open":37.98709,"high":37.98722,"low":37.97948,"close":37.98199,"volume":129.60000610351562},{"timestamp":1742423760000,"open":37.98222,"high":37.98737,"low":37.98065,"close":37.98458,"volume":125.0999984741211},{"timestamp":1742423820000,"open":37.98359,"high":37.98725,"low":37.98217,"close":37.98573,"volume":126.9000015258789},{"timestamp":1742423880000,"open":37.98576,"high":37.98576,"low":37.98217,"close":37.98217,"volume":7.199999809265137},{"timestamp":1742423940000,"open":37.98217,"high":37.98854,"low":37.98217,"close":37.98342,"volume":79.19999694824219},{"timestamp":1742424000000,"open":37.98315,"high":37.98341,"low":37.98217,"close":37.98268,"volume":112.5},{"timestamp":1742424060000,"open":37.98217,"high":37.9889,"low":37.98217,"close":37.98883,"volume":15.300000190734863},{"timestamp":1742424120000,"open":37.98875,"high":37.98875,"low":37.98778,"close":37.98789,"volume":11.699999809265137},{"timestamp":1742424180000,"open":37.98791,"high":37.98793,"low":37.98264,"close":37.98321,"volume":6.300000190734863},{"timestamp":1742424240000,"open":37.98321,"high":37.98321,"low":37.98321,"close":37.98321,"volume":0.8999999761581421},{"timestamp":1742424300000,"open":37.98473,"high":37.98776,"low":37.98187,"close":37.98704,"volume":21.600000381469727},{"timestamp":1742424360000,"open":37.98467,"high":37.98821,"low":37.98286,"close":37.9862,"volume":79.19999694824219},{"timestamp":1742424420000,"open":37.9862,"high":37.99015,"low":37.98126,"close":37.985,"volume":216},{"timestamp":1742424480000,"open":37.985,"high":37.992,"low":37.98162,"close":37.9883,"volume":193.5},{"timestamp":1742424540000,"open":37.9883,"high":37.99023,"low":37.98319,"close":37.98651,"volume":223.1999969482422},{"timestamp":1742424600000,"open":37.98703,"high":37.98937,"low":37.98217,"close":37.98232,"volume":159.3000030517578},{"timestamp":1742424660000,"open":37.98217,"high":37.98386,"low":37.97908,"close":37.97929,"volume":111.5999984741211},{"timestamp":1742424720000,"open":37.97975,"high":37.99239,"low":37.97975,"close":37.99028,"volume":173.6999969482422},{"timestamp":1742424780000,"open":37.9874,"high":37.99066,"low":37.98482,"close":37.98678,"volume":168.3000030517578},{"timestamp":1742424840000,"open":37.98659,"high":37.99158,"low":37.98217,"close":37.98993,"volume":172.8000030517578},{"timestamp":1742424900000,"open":37.98909,"high":37.98927,"low":37.98217,"close":37.98217,"volume":99},{"timestamp":1742424960000,"open":37.9872,"high":37.9872,"low":37.98369,"close":37.98474,"volume":9},{"timestamp":1742425020000,"open":37.9826,"high":37.98874,"low":37.98217,"close":37.98779,"volume":33.29999923706055},{"timestamp":1742425080000,"open":37.98729,"high":37.98729,"low":37.98275,"close":37.98279,"volume":12.600000381469727},{"timestamp":1742425140000,"open":37.98307,"high":37.98307,"low":37.98307,"close":37.98307,"volume":2.700000047683716},{"timestamp":1742425200000,"open":37.98699,"high":37.98734,"low":37.98699,"close":37.98699,"volume":35.099998474121094},{"timestamp":1742425260000,"open":37.98699,"high":37.99115,"low":37.98453,"close":37.99115,"volume":50.400001525878906},{"timestamp":1742425320000,"open":37.99122,"high":37.99484,"low":37.98699,"close":37.98699,"volume":92.69999694824219},{"timestamp":1742425380000,"open":37.98718,"high":37.99699,"low":37.98699,"close":37.99699,"volume":37.79999923706055},{"timestamp":1742425440000,"open":37.99699,"high":37.99699,"low":37.99699,"close":37.99699,"volume":2.700000047683716},{"timestamp":1742425500000,"open":37.99699,"high":37.99699,"low":37.99699,"close":37.99699,"volume":2.700000047683716},{"timestamp":1742425560000,"open":37.99699,"high":38.00524,"low":37.99318,"close":37.99318,"volume":72},{"timestamp":1742425620000,"open":37.98238,"high":37.99513,"low":37.98238,"close":37.99513,"volume":3.5999999046325684},{"timestamp":1742428200000,"open":37.94952,"high":37.99249,"low":37.94952,"close":37.99249,"volume":3.5999999046325684},{"timestamp":1742428260000,"open":37.99249,"high":37.99249,"low":37.99249,"close":37.99249,"volume":0.8999999761581421},{"timestamp":1742428320000,"open":37.99249,"high":37.99249,"low":37.99249,"close":37.99249,"volume":0.8999999761581421},{"timestamp":1742428500000,"open":37.99249,"high":37.99249,"low":37.99075,"close":37.99075,"volume":2.700000047683716},{"timestamp":1742428560000,"open":37.99042,"high":37.99042,"low":37.9895,"close":37.98993,"volume":5.400000095367432},{"timestamp":1742428620000,"open":37.98997,"high":37.99055,"low":37.98997,"close":37.99034,"volume":5.400000095367432},{"timestamp":1742428680000,"open":37.99034,"high":37.9904,"low":37.99017,"close":37.9902,"volume":8.100000381469727},{"timestamp":1742428740000,"open":37.99022,"high":37.99088,"low":37.99022,"close":37.99088,"volume":7.199999809265137}]