[{"timestamp":1742391000000,"open":36.018,"high":36.018,"low":36.018,"close":36.018,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":36.118,"high":36.118,"low":36.118,"close":36.118,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":36.118,"high":36.118,"low":36.118,"close":36.118,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":35.878,"high":35.878,"low":35.878,"close":35.878,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":35.948,"high":35.948,"low":35.948,"close":35.948,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":35.948,"high":36.038,"low":35.948,"close":36.038,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":36.038,"high":36.038,"low":36.038,"close":36.038,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":35.888,"high":35.888,"low":35.888,"close":35.888,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":35.888,"high":36.088,"low":35.888,"close":36.088,"volume":0.029100000858306885},{"timestamp":1742391960000,"open":36.088,"high":36.118,"low":36.088,"close":36.118,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":36.118,"high":36.268,"low":36.118,"close":36.208,"volume":0.10649999976158142},{"timestamp":1742392080000,"open":36.158,"high":36.218,"low":36.158,"close":36.218,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":36.158,"high":36.358,"low":36.158,"close":36.358,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":36.358,"high":36.418,"low":36.198,"close":36.198,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":36.198,"high":36.198,"low":36.198,"close":36.198,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":36.168,"high":36.328,"low":36.168,"close":36.188,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":36.258,"high":36.328,"low":36.258,"close":36.328,"volume":0.0017999999690800905},{"timestamp":1742392440000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":36.268,"high":36.268,"low":36.228,"close":36.268,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":36.268,"high":36.408,"low":36.228,"close":36.288,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":36.338,"high":36.448,"low":36.268,"close":36.308,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":36.338,"high":36.338,"low":36.338,"close":36.338,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":36.338,"high":36.348,"low":36.338,"close":36.338,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":36.338,"high":36.368,"low":36.338,"close":36.368,"volume":0.014100000262260437},{"timestamp":1742393280000,"open":36.368,"high":36.368,"low":36.328,"close":36.328,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":36.328,"high":36.398,"low":36.328,"close":36.398,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":36.358,"high":36.358,"low":36.328,"close":36.328,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":36.398,"high":36.418,"low":36.358,"close":36.358,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":36.358,"high":36.358,"low":36.358,"close":36.358,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":36.358,"high":36.358,"low":36.358,"close":36.358,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":36.467,"high":36.498,"low":36.467,"close":36.468,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":36.508,"high":36.508,"low":36.508,"close":36.508,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":36.508,"high":36.508,"low":36.508,"close":36.508,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":36.508,"high":36.508,"low":36.508,"close":36.508,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":36.508,"high":36.548,"low":36.508,"close":36.548,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":36.508,"high":36.508,"low":36.408,"close":36.408,"volume":0.10140000283718109},{"timestamp":1742394420000,"open":36.408,"high":36.418,"low":36.408,"close":36.408,"volume":0.04859999939799309},{"timestamp":1742394480000,"open":36.408,"high":36.408,"low":36.408,"close":36.408,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":36.408,"high":36.408,"low":36.408,"close":36.408,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":36.408,"high":36.408,"low":36.408,"close":36.408,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":36.488,"high":36.558,"low":36.488,"close":36.528,"volume":0.028200000524520874},{"timestamp":1742394780000,"open":36.568,"high":36.568,"low":36.528,"close":36.528,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":36.488,"high":36.488,"low":36.488,"close":36.488,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":36.418,"high":36.418,"low":36.418,"close":36.418,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":36.408,"high":36.588,"low":36.408,"close":36.588,"volume":0.08100000023841858},{"timestamp":1742395080000,"open":36.578,"high":36.618,"low":36.578,"close":36.578,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":36.578,"high":36.578,"low":36.578,"close":36.578,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":36.548,"high":36.548,"low":36.548,"close":36.548,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":36.548,"high":36.548,"low":36.508,"close":36.508,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":36.508,"high":36.508,"low":36.508,"close":36.508,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":36.508,"high":36.508,"low":36.508,"close":36.508,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":36.508,"high":36.518,"low":36.508,"close":36.518,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":36.548,"high":36.548,"low":36.518,"close":36.518,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":36.518,"high":36.518,"low":36.518,"close":36.518,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":36.548,"high":36.588,"low":36.518,"close":36.548,"volume":0.10649999976158142},{"timestamp":1742396340000,"open":36.578,"high":36.578,"low":36.578,"close":36.578,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":36.528,"high":36.528,"low":36.528,"close":36.528,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":36.638,"high":36.638,"low":36.638,"close":36.638,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":36.568,"high":36.638,"low":36.568,"close":36.638,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":36.658,"high":36.678,"low":36.658,"close":36.678,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":36.688,"high":36.688,"low":36.678,"close":36.688,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":36.688,"high":36.688,"low":36.658,"close":36.658,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":36.678,"high":36.678,"low":36.678,"close":36.678,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":36.698,"high":36.708,"low":36.678,"close":36.708,"volume":0.05460000038146973},{"timestamp":1742396880000,"open":36.698,"high":36.698,"low":36.698,"close":36.698,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":36.708,"high":36.728,"low":36.708,"close":36.728,"volume":0.06780000030994415},{"timestamp":1742397000000,"open":36.738,"high":36.738,"low":36.718,"close":36.718,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":36.748,"high":36.748,"low":36.748,"close":36.748,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":36.748,"high":36.828,"low":36.748,"close":36.758,"volume":0.11879999935626984},{"timestamp":1742397300000,"open":36.798,"high":36.798,"low":36.798,"close":36.798,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":36.798,"high":36.798,"low":36.758,"close":36.758,"volume":0.04439999908208847},{"timestamp":1742397420000,"open":36.728,"high":36.728,"low":36.728,"close":36.728,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":36.728,"high":36.738,"low":36.728,"close":36.738,"volume":0.014100000262260437},{"timestamp":1742397660000,"open":36.758,"high":36.788,"low":36.738,"close":36.788,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":36.788,"high":36.838,"low":36.788,"close":36.838,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":36.838,"high":36.838,"low":36.838,"close":36.838,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":36.838,"high":36.838,"low":36.838,"close":36.838,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":36.818,"high":36.818,"low":36.818,"close":36.818,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":36.818,"high":36.818,"low":36.818,"close":36.818,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":36.818,"high":36.818,"low":36.788,"close":36.788,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":36.788,"high":36.788,"low":36.788,"close":36.788,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":36.788,"high":36.788,"low":36.758,"close":36.758,"volume":0.04859999939799309},{"timestamp":1742398320000,"open":36.778,"high":36.808,"low":36.758,"close":36.758,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":36.768,"high":36.788,"low":36.768,"close":36.788,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":36.788,"high":36.788,"low":36.788,"close":36.788,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":36.818,"high":36.818,"low":36.818,"close":36.818,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":36.798,"high":36.798,"low":36.798,"close":36.798,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":36.808,"high":36.888,"low":36.808,"close":36.888,"volume":0.05730000138282776},{"timestamp":1742398740000,"open":36.898,"high":36.898,"low":36.888,"close":36.888,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":36.888,"high":36.928,"low":36.868,"close":36.918,"volume":0.13289999961853027},{"timestamp":1742398980000,"open":36.908,"high":36.938,"low":36.888,"close":36.918,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":36.918,"high":36.918,"low":36.878,"close":36.878,"volume":0.061799999326467514},{"timestamp":1742399160000,"open":36.878,"high":36.878,"low":36.878,"close":36.878,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":36.898,"high":36.918,"low":36.878,"close":36.878,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":36.918,"high":36.918,"low":36.878,"close":36.878,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":36.878,"high":36.958,"low":36.878,"close":36.958,"volume":0.093299999833107},{"timestamp":1742399400000,"open":36.968,"high":36.988,"low":36.958,"close":36.968,"volume":0.10559999942779541},{"timestamp":1742399460000,"open":36.968,"high":36.968,"low":36.968,"close":36.968,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":37.008,"high":37.018,"low":36.998,"close":37.018,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":37.038,"high":37.038,"low":37.028,"close":37.028,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":37.008,"high":37.068,"low":37.008,"close":37.028,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":37.028,"high":37.028,"low":37.028,"close":37.028,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":37.028,"high":37.028,"low":36.988,"close":36.988,"volume":0.12359999865293503},{"timestamp":1742399880000,"open":37.038,"high":37.038,"low":36.988,"close":36.988,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":37.048,"high":37.048,"low":36.988,"close":37.028,"volume":0.10649999976158142},{"timestamp":1742400060000,"open":37.058,"high":37.068,"low":37.058,"close":37.068,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":37.078,"high":37.078,"low":37.068,"close":37.068,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":37.078,"high":37.078,"low":37.078,"close":37.078,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":37.098,"high":37.098,"low":37.078,"close":37.078,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":37.098,"high":37.128,"low":37.078,"close":37.088,"volume":0.093299999833107},{"timestamp":1742400480000,"open":37.088,"high":37.148,"low":37.088,"close":37.108,"volume":0.053700000047683716},{"timestamp":1742400540000,"open":37.108,"high":37.108,"low":37.108,"close":37.108,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":37.108,"high":37.108,"low":37.108,"close":37.108,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":37.108,"high":37.108,"low":37.108,"close":37.108,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":37.108,"high":37.118,"low":36.998,"close":37.088,"volume":0.16920000314712524},{"timestamp":1742400840000,"open":37.088,"high":37.088,"low":37.068,"close":37.068,"volume":0.022199999541044235},{"timestamp":1742400900000,"open":37.088,"high":37.108,"low":37.028,"close":37.028,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":37.028,"high":37.088,"low":37.028,"close":37.088,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":37.088,"high":37.088,"low":37.088,"close":37.088,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":37.088,"high":37.088,"low":37.088,"close":37.088,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":37.108,"high":37.108,"low":37.088,"close":37.088,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":37.108,"high":37.108,"low":37.088,"close":37.088,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":37.108,"high":37.108,"low":37.088,"close":37.088,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":37.108,"high":37.108,"low":37.088,"close":37.088,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":37.118,"high":37.168,"low":37.118,"close":37.168,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":37.138,"high":37.138,"low":37.118,"close":37.118,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":37.118,"high":37.118,"low":37.108,"close":37.108,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":37.108,"high":37.108,"low":37.108,"close":37.108,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":37.118,"high":37.128,"low":37.118,"close":37.128,"volume":0.014999999664723873},{"timestamp":1742401740000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":37.148,"high":37.158,"low":37.128,"close":37.158,"volume":0.10559999942779541},{"timestamp":1742401860000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":37.128,"high":37.128,"low":37.118,"close":37.118,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":37.118,"high":37.128,"low":37.118,"close":37.128,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":37.118,"high":37.118,"low":37.118,"close":37.118,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":37.118,"high":37.128,"low":37.118,"close":37.128,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":37.128,"high":37.148,"low":37.128,"close":37.128,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":37.168,"high":37.208,"low":37.128,"close":37.188,"volume":0.10649999976158142},{"timestamp":1742402400000,"open":37.188,"high":37.188,"low":37.168,"close":37.168,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":37.168,"high":37.168,"low":37.168,"close":37.168,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":37.178,"high":37.178,"low":37.168,"close":37.168,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":37.168,"high":37.168,"low":37.168,"close":37.168,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":37.168,"high":37.178,"low":37.168,"close":37.168,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":37.168,"high":37.188,"low":37.168,"close":37.178,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":37.178,"high":37.178,"low":37.168,"close":37.168,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":37.168,"high":37.168,"low":37.168,"close":37.168,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":37.178,"high":37.188,"low":37.178,"close":37.178,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":37.178,"high":37.178,"low":37.138,"close":37.138,"volume":0.08820000290870667},{"timestamp":1742403120000,"open":37.168,"high":37.168,"low":37.128,"close":37.128,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":37.188,"high":37.218,"low":37.188,"close":37.218,"volume":0.05460000038146973},{"timestamp":1742403240000,"open":37.238,"high":37.238,"low":37.208,"close":37.208,"volume":0.061799999326467514},{"timestamp":1742403300000,"open":37.198,"high":37.218,"low":37.198,"close":37.218,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":37.198,"high":37.198,"low":37.178,"close":37.178,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":37.178,"high":37.178,"low":37.158,"close":37.158,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":37.158,"high":37.158,"low":37.158,"close":37.158,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":37.188,"high":37.188,"low":37.118,"close":37.118,"volume":0.053700000047683716},{"timestamp":1742403600000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":37.138,"high":37.158,"low":37.138,"close":37.158,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":37.118,"high":37.128,"low":37.118,"close":37.128,"volume":0.06689999997615814},{"timestamp":1742403780000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":37.138,"high":37.138,"low":37.118,"close":37.128,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":37.118,"high":37.118,"low":37.118,"close":37.118,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":37.088,"high":37.148,"low":37.088,"close":37.128,"volume":0.14880000054836273},{"timestamp":1742404020000,"open":37.148,"high":37.148,"low":37.138,"close":37.138,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":37.138,"high":37.138,"low":37.128,"close":37.128,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":37.128,"high":37.148,"low":37.128,"close":37.148,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":37.148,"high":37.148,"low":37.148,"close":37.148,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":37.148,"high":37.158,"low":37.148,"close":37.158,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":37.158,"high":37.158,"low":37.128,"close":37.148,"volume":0.06270000338554382},{"timestamp":1742404560000,"open":37.148,"high":37.148,"low":37.128,"close":37.128,"volume":0.08399999886751175},{"timestamp":1742404680000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":37.128,"high":37.128,"low":37.128,"close":37.128,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":37.148,"high":37.158,"low":37.148,"close":37.158,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":37.168,"high":37.168,"low":37.158,"close":37.158,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":37.168,"high":37.178,"low":37.148,"close":37.148,"volume":0.0494999997317791},{"timestamp":1742404980000,"open":37.148,"high":37.148,"low":37.118,"close":37.118,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":37.118,"high":37.148,"low":37.118,"close":37.148,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":37.118,"high":37.118,"low":37.118,"close":37.118,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":37.118,"high":37.128,"low":37.098,"close":37.108,"volume":0.10559999942779541},{"timestamp":1742405280000,"open":37.108,"high":37.138,"low":37.108,"close":37.138,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":37.148,"high":37.158,"low":37.148,"close":37.158,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":37.158,"high":37.168,"low":37.158,"close":37.158,"volume":0.04859999939799309},{"timestamp":1742405460000,"open":37.148,"high":37.148,"low":37.148,"close":37.148,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":37.148,"high":37.148,"low":37.108,"close":37.108,"volume":0.07500000298023224},{"timestamp":1742405580000,"open":37.108,"high":37.138,"low":37.108,"close":37.138,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":37.148,"high":37.158,"low":37.148,"close":37.158,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":37.168,"high":37.198,"low":37.158,"close":37.198,"volume":0.12870000302791595},{"timestamp":1742405760000,"open":37.208,"high":37.218,"low":37.208,"close":37.208,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":37.208,"high":37.218,"low":37.208,"close":37.218,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":37.218,"high":37.228,"low":37.218,"close":37.218,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":37.228,"high":37.258,"low":37.228,"close":37.258,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":37.258,"high":37.268,"low":37.258,"close":37.258,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":37.248,"high":37.248,"low":37.248,"close":37.248,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":37.248,"high":37.248,"low":37.248,"close":37.248,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":37.248,"high":37.248,"low":37.208,"close":37.208,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":37.208,"high":37.208,"low":37.178,"close":37.178,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":37.178,"high":37.178,"low":37.168,"close":37.168,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":37.148,"high":37.148,"low":37.108,"close":37.108,"volume":0.10140000283718109},{"timestamp":1742406420000,"open":37.108,"high":37.108,"low":37.108,"close":37.108,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":37.088,"high":37.088,"low":37.088,"close":37.088,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":37.098,"high":37.098,"low":37.088,"close":37.088,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":37.088,"high":37.088,"low":37.088,"close":37.088,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":37.088,"high":37.088,"low":37.088,"close":37.088,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":37.108,"high":37.108,"low":37.088,"close":37.088,"volume":0.027300000190734863},{"timestamp":1742406960000,"open":37.078,"high":37.078,"low":37.038,"close":37.038,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":37.068,"high":37.068,"low":37.068,"close":37.068,"volume":0.0008999999845400453},{"timestamp":1742407080000,"open":37.038,"high":37.048,"low":37.038,"close":37.048,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":37.048,"high":37.048,"low":37.018,"close":37.018,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":37.018,"high":37.068,"low":36.898,"close":37.068,"volume":0.29490000009536743},{"timestamp":1742407260000,"open":37.068,"high":37.088,"low":37.068,"close":37.068,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":37.108,"high":37.148,"low":37.108,"close":37.118,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":37.098,"high":37.098,"low":37.098,"close":37.098,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":37.098,"high":37.098,"low":37.088,"close":37.088,"volume":0.07500000298023224},{"timestamp":1742407620000,"open":37.128,"high":37.128,"low":36.988,"close":37.088,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":37.138,"high":37.138,"low":37.138,"close":37.138,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":37.138,"high":37.138,"low":37.138,"close":37.138,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":37.148,"high":37.148,"low":37.148,"close":37.148,"volume":0.0008999999845400453},{"timestamp":1742407860000,"open":37.148,"high":37.268,"low":37.098,"close":37.238,"volume":0.09000000357627869},{"timestamp":1742407920000,"open":37.248,"high":37.248,"low":37.208,"close":37.208,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":37.208,"high":37.278,"low":37.208,"close":37.208,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":37.208,"high":37.208,"low":37.208,"close":37.208,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":37.278,"high":37.278,"low":37.278,"close":37.278,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":37.298,"high":37.298,"low":37.298,"close":37.298,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":37.298,"high":37.298,"low":37.208,"close":37.208,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":37.168,"high":37.168,"low":37.168,"close":37.168,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":37.168,"high":37.237,"low":37.148,"close":37.148,"volume":0.1023000031709671},{"timestamp":1742408460000,"open":37.098,"high":37.098,"low":37.098,"close":37.098,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":37.202,"high":37.202,"low":37.098,"close":37.098,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":37.158,"high":37.158,"low":37.158,"close":37.158,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":37.158,"high":37.158,"low":37.098,"close":37.098,"volume":0.06599999964237213},{"timestamp":1742408820000,"open":37.178,"high":37.218,"low":37.178,"close":37.218,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":37.218,"high":37.218,"low":37.208,"close":37.208,"volume":0.03539999946951866},{"timestamp":1742409000000,"open":37.208,"high":37.248,"low":37.208,"close":37.228,"volume":0.028200000524520874},{"timestamp":1742409060000,"open":37.258,"high":37.308,"low":37.258,"close":37.298,"volume":0.08100000023841858},{"timestamp":1742409120000,"open":37.318,"high":37.368,"low":37.228,"close":37.318,"volume":0.1761000007390976},{"timestamp":1742409180000,"open":37.318,"high":37.318,"low":37.268,"close":37.268,"volume":0.13259999454021454},{"timestamp":1742409240000,"open":37.268,"high":37.268,"low":37.268,"close":37.268,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":37.288,"high":37.288,"low":37.268,"close":37.268,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":37.268,"high":37.318,"low":37.268,"close":37.318,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":37.308,"high":37.308,"low":37.258,"close":37.258,"volume":0.12780000269412994},{"timestamp":1742409540000,"open":37.242,"high":37.278,"low":37.158,"close":37.158,"volume":0.15360000729560852},{"timestamp":1742409660000,"open":37.178,"high":37.178,"low":37.178,"close":37.178,"volume":0.0008999999845400453},{"timestamp":1742409720000,"open":37.198,"high":37.208,"low":37.178,"close":37.178,"volume":0.07919999957084656},{"timestamp":1742409780000,"open":37.178,"high":37.278,"low":37.178,"close":37.258,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":37.268,"high":37.268,"low":37.258,"close":37.258,"volume":0.06780000030994415},{"timestamp":1742409900000,"open":37.268,"high":37.268,"low":37.268,"close":37.268,"volume":0.0008999999845400453},{"timestamp":1742409960000,"open":37.268,"high":37.268,"low":37.248,"close":37.248,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":37.248,"high":37.278,"low":37.248,"close":37.248,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":37.288,"high":37.328,"low":37.268,"close":37.268,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":37.278,"high":37.278,"low":37.278,"close":37.278,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":37.278,"high":37.278,"low":37.268,"close":37.268,"volume":0.022199999541044235},{"timestamp":1742410260000,"open":37.248,"high":37.248,"low":37.248,"close":37.248,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":37.287,"high":37.318,"low":37.248,"close":37.278,"volume":0.225600004196167},{"timestamp":1742410380000,"open":37.298,"high":37.358,"low":37.298,"close":37.348,"volume":0.09600000083446503},{"timestamp":1742410440000,"open":37.348,"high":37.348,"low":37.308,"close":37.308,"volume":0.04859999939799309},{"timestamp":1742410500000,"open":37.308,"high":37.358,"low":37.308,"close":37.358,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":37.358,"high":37.428,"low":37.358,"close":37.418,"volume":0.08100000023841858},{"timestamp":1742410620000,"open":37.368,"high":37.418,"low":37.368,"close":37.368,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":37.388,"high":37.448,"low":37.388,"close":37.388,"volume":0.09600000083446503},{"timestamp":1742410740000,"open":37.388,"high":37.388,"low":37.388,"close":37.388,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":37.408,"high":37.428,"low":37.388,"close":37.388,"volume":0.08100000023841858},{"timestamp":1742410860000,"open":37.388,"high":37.388,"low":37.308,"close":37.308,"volume":0.022199999541044235},{"timestamp":1742410920000,"open":37.358,"high":37.358,"low":37.358,"close":37.358,"volume":0.0008999999845400453},{"timestamp":1742410980000,"open":37.358,"high":37.358,"low":37.278,"close":37.318,"volume":0.07980000227689743},{"timestamp":1742411040000,"open":37.328,"high":37.338,"low":37.328,"close":37.338,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":37.348,"high":37.398,"low":37.348,"close":37.398,"volume":0.0828000009059906},{"timestamp":1742411220000,"open":37.408,"high":37.408,"low":37.408,"close":37.408,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":37.428,"high":37.468,"low":37.418,"close":37.438,"volume":0.0828000009059906},{"timestamp":1742411340000,"open":37.468,"high":37.468,"low":37.448,"close":37.458,"volume":0.027300000190734863},{"timestamp":1742411400000,"open":37.468,"high":37.478,"low":37.448,"close":37.448,"volume":0.029100000858306885},{"timestamp":1742411460000,"open":37.448,"high":37.448,"low":37.378,"close":37.378,"volume":0.14219999313354492},{"timestamp":1742411520000,"open":37.378,"high":37.378,"low":37.338,"close":37.368,"volume":0.13050000369548798},{"timestamp":1742411580000,"open":37.368,"high":37.398,"low":37.368,"close":37.398,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":37.398,"high":37.428,"low":37.368,"close":37.428,"volume":0.08910000324249268},{"timestamp":1742411700000,"open":37.428,"high":37.428,"low":37.368,"close":37.408,"volume":0.08910000324249268},{"timestamp":1742411760000,"open":37.418,"high":37.428,"low":37.408,"close":37.408,"volume":0.061799999326467514},{"timestamp":1742411820000,"open":37.408,"high":37.428,"low":37.408,"close":37.408,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":37.428,"high":37.428,"low":37.398,"close":37.398,"volume":0.09390000253915787},{"timestamp":1742411940000,"open":37.368,"high":37.388,"low":37.358,"close":37.358,"volume":0.131400004029274},{"timestamp":1742412000000,"open":37.338,"high":37.358,"low":37.278,"close":37.278,"volume":0.11129999905824661},{"timestamp":1742412060000,"open":37.278,"high":37.278,"low":37.278,"close":37.278,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":37.288,"high":37.288,"low":37.258,"close":37.258,"volume":0.053700000047683716},{"timestamp":1742412180000,"open":37.258,"high":37.258,"low":37.168,"close":37.238,"volume":0.08820000290870667},{"timestamp":1742412240000,"open":37.178,"high":37.278,"low":37.178,"close":37.238,"volume":0.07769999653100967},{"timestamp":1742412300000,"open":37.268,"high":37.268,"low":37.228,"close":37.228,"volume":0.08910000324249268},{"timestamp":1742412360000,"open":37.228,"high":37.228,"low":37.198,"close":37.198,"volume":0.07500000298023224},{"timestamp":1742412420000,"open":37.198,"high":37.198,"low":37.038,"close":37.038,"volume":0.08820000290870667},{"timestamp":1742412480000,"open":37.038,"high":37.168,"low":37.038,"close":37.108,"volume":0.06780000030994415},{"timestamp":1742412540000,"open":37.108,"high":37.168,"low":37.108,"close":37.108,"volume":0.18330000340938568},{"timestamp":1742412600000,"open":37.138,"high":37.188,"low":37.128,"close":37.188,"volume":0.05550000071525574},{"timestamp":1742412660000,"open":37.198,"high":37.228,"low":37.128,"close":37.158,"volume":0.10499999672174454},{"timestamp":1742412720000,"open":37.158,"high":37.258,"low":37.158,"close":37.238,"volume":0.06599999964237213},{"timestamp":1742412780000,"open":37.258,"high":37.268,"low":37.238,"close":37.268,"volume":0.10740000009536743},{"timestamp":1742412840000,"open":37.268,"high":37.268,"low":37.228,"close":37.238,"volume":0.1451999992132187},{"timestamp":1742412900000,"open":37.238,"high":37.248,"low":37.168,"close":37.168,"volume":0.21660000085830688},{"timestamp":1742412960000,"open":37.168,"high":37.238,"low":37.168,"close":37.168,"volume":0.06689999997615814},{"timestamp":1742413020000,"open":37.238,"high":37.308,"low":37.168,"close":37.288,"volume":0.10649999976158142},{"timestamp":1742413080000,"open":37.288,"high":37.338,"low":37.168,"close":37.338,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":37.348,"high":37.368,"low":37.308,"close":37.348,"volume":0.09239999949932098},{"timestamp":1742413200000,"open":37.368,"high":37.388,"low":37.308,"close":37.368,"volume":0.26489999890327454},{"timestamp":1742413260000,"open":37.368,"high":37.388,"low":37.368,"close":37.388,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":37.418,"high":37.428,"low":37.388,"close":37.388,"volume":0.16740000247955322},{"timestamp":1742413380000,"open":37.398,"high":37.398,"low":37.368,"close":37.368,"volume":0.05939999967813492},{"timestamp":1742413440000,"open":37.368,"high":37.438,"low":37.368,"close":37.418,"volume":0.12330000102519989},{"timestamp":1742413500000,"open":37.408,"high":37.478,"low":37.398,"close":37.478,"volume":0.08009999990463257},{"timestamp":1742413560000,"open":37.478,"high":37.478,"low":37.438,"close":37.448,"volume":0.10140000283718109},{"timestamp":1742413620000,"open":37.458,"high":37.488,"low":37.448,"close":37.488,"volume":0.08190000057220459},{"timestamp":1742413680000,"open":37.448,"high":37.478,"low":37.448,"close":37.478,"volume":0.028200000524520874},{"timestamp":1742413740000,"open":37.488,"high":37.488,"low":37.468,"close":37.468,"volume":0.06360000371932983},{"timestamp":1742413800000,"open":37.418,"high":37.428,"low":37.298,"close":37.338,"volume":0.19740000367164612},{"timestamp":1742413860000,"open":37.338,"high":37.338,"low":37.308,"close":37.308,"volume":0.08820000290870667},{"timestamp":1742413920000,"open":37.308,"high":37.318,"low":37.288,"close":37.288,"volume":0.16500000655651093},{"timestamp":1742413980000,"open":37.298,"high":37.308,"low":37.288,"close":37.288,"volume":0.05460000038146973},{"timestamp":1742414040000,"open":37.288,"high":37.328,"low":37.288,"close":37.288,"volume":0.16200000047683716},{"timestamp":1742414100000,"open":37.288,"high":37.288,"low":37.168,"close":37.218,"volume":0.11819999665021896},{"timestamp":1742414160000,"open":37.198,"high":37.238,"low":37.198,"close":37.228,"volume":0.1460999995470047},{"timestamp":1742414220000,"open":37.228,"high":37.258,"low":37.218,"close":37.238,"volume":0.28380000591278076},{"timestamp":1742414280000,"open":37.248,"high":37.248,"low":37.238,"close":37.248,"volume":0.11550000309944153},{"timestamp":1742414340000,"open":37.248,"high":37.268,"low":37.228,"close":37.258,"volume":0.25859999656677246}]