[{"timestamp":1742347800000,"open":38.009,"high":38.269,"low":38.009,"close":38.269,"volume":0.03660000115633011},{"timestamp":1742347860000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.018300000578165054},{"timestamp":1742347980000,"open":38.249,"high":38.268,"low":38.249,"close":38.268,"volume":0.03660000115633011},{"timestamp":1742348040000,"open":38.269,"high":38.269,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742348100000,"open":38.269,"high":38.269,"low":38.268,"close":38.269,"volume":0.05490000173449516},{"timestamp":1742348160000,"open":38.269,"high":38.269,"low":38.249,"close":38.269,"volume":0.07320000231266022},{"timestamp":1742348220000,"open":38.269,"high":38.269,"low":38.249,"close":38.249,"volume":0.2012999951839447},{"timestamp":1742348280000,"open":38.269,"high":38.269,"low":38.268,"close":38.268,"volume":0.03660000115633011},{"timestamp":1742348400000,"open":38.269,"high":38.269,"low":38.248,"close":38.248,"volume":0.12809999287128448},{"timestamp":1742348520000,"open":38.248,"high":38.269,"low":38.248,"close":38.249,"volume":0.2379000037908554},{"timestamp":1742348580000,"open":38.268,"high":38.269,"low":38.249,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742348640000,"open":38.248,"high":38.248,"low":38.248,"close":38.248,"volume":0.03660000115633011},{"timestamp":1742348760000,"open":38.249,"high":38.249,"low":38.248,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742348820000,"open":38.249,"high":38.249,"low":38.248,"close":38.248,"volume":0.03660000115633011},{"timestamp":1742349240000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742349300000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742349660000,"open":38.109,"high":38.249,"low":37.588,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742349780000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742349840000,"open":38.249,"high":38.249,"low":38.248,"close":38.248,"volume":0.03660000115633011},{"timestamp":1742349900000,"open":38.249,"high":38.249,"low":38.248,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742349960000,"open":38.248,"high":38.249,"low":38.248,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742350020000,"open":38.269,"high":38.269,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742350080000,"open":38.109,"high":38.248,"low":37.588,"close":38.248,"volume":0.07320000231266022},{"timestamp":1742350200000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742350320000,"open":38.248,"high":38.249,"low":38.248,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742350380000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742350800000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742350860000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742351220000,"open":38.229,"high":38.249,"low":38.229,"close":38.248,"volume":0.10980000346899033},{"timestamp":1742351280000,"open":38.229,"high":38.249,"low":38.229,"close":38.248,"volume":0.07320000231266022},{"timestamp":1742351340000,"open":38.248,"high":38.249,"low":38.228,"close":38.249,"volume":0.192440003156662},{"timestamp":1742351400000,"open":38.229,"high":38.249,"low":38.228,"close":38.248,"volume":0.14640000462532043},{"timestamp":1742351460000,"open":38.229,"high":38.249,"low":38.229,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742351520000,"open":38.249,"high":38.249,"low":38.248,"close":38.248,"volume":0.12809999287128448},{"timestamp":1742351580000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.018300000578165054},{"timestamp":1742351700000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742351760000,"open":38.249,"high":38.269,"low":38.248,"close":38.249,"volume":0.2012999951839447},{"timestamp":1742351880000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742351940000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742352360000,"open":38.229,"high":38.249,"low":38.228,"close":38.229,"volume":0.1647000014781952},{"timestamp":1742352420000,"open":38.229,"high":38.249,"low":38.228,"close":38.229,"volume":0.1647000014781952},{"timestamp":1742352600000,"open":38.208,"high":38.229,"low":38.208,"close":38.228,"volume":0.14640000462532043},{"timestamp":1742352660000,"open":38.209,"high":38.229,"low":38.209,"close":38.229,"volume":0.11451999843120575},{"timestamp":1742352720000,"open":38.209,"high":38.229,"low":38.209,"close":38.229,"volume":0.07320000231266022},{"timestamp":1742352780000,"open":38.208,"high":38.229,"low":38.208,"close":38.229,"volume":0.03660000115633011},{"timestamp":1742352840000,"open":38.208,"high":38.229,"low":38.208,"close":38.229,"volume":0.10980000346899033},{"timestamp":1742352900000,"open":38.229,"high":38.229,"low":38.209,"close":38.229,"volume":0.10980000346899033},{"timestamp":1742352960000,"open":38.209,"high":38.229,"low":38.209,"close":38.229,"volume":0.03660000115633011},{"timestamp":1742353020000,"open":38.229,"high":38.229,"low":38.229,"close":38.229,"volume":0.018300000578165054},{"timestamp":1742353080000,"open":38.228,"high":38.228,"low":38.209,"close":38.228,"volume":0.05490000173449516},{"timestamp":1742353200000,"open":38.209,"high":38.229,"low":38.209,"close":38.229,"volume":0.059620000422000885},{"timestamp":1742353320000,"open":38.228,"high":38.228,"low":38.228,"close":38.228,"volume":0.03660000115633011},{"timestamp":1742353440000,"open":38.229,"high":38.229,"low":38.229,"close":38.229,"volume":0.05490000173449516},{"timestamp":1742353500000,"open":38.229,"high":38.229,"low":38.229,"close":38.229,"volume":0.05490000173449516},{"timestamp":1742353560000,"open":38.229,"high":38.229,"low":38.228,"close":38.229,"volume":0.14640000462532043},{"timestamp":1742353620000,"open":38.229,"high":38.249,"low":38.229,"close":38.248,"volume":0.18299999833106995},{"timestamp":1742353680000,"open":38.229,"high":38.248,"low":38.229,"close":38.248,"volume":0.03660000115633011},{"timestamp":1742353740000,"open":38.229,"high":38.249,"low":38.228,"close":38.249,"volume":0.18299999833106995},{"timestamp":1742353800000,"open":38.229,"high":38.248,"low":38.229,"close":38.229,"volume":0.05490000173449516},{"timestamp":1742353860000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.018300000578165054},{"timestamp":1742353920000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742353980000,"open":38.248,"high":38.249,"low":38.248,"close":38.249,"volume":0.05490000173449516},{"timestamp":1742354100000,"open":38.229,"high":38.249,"low":38.228,"close":38.249,"volume":0.12809999287128448},{"timestamp":1742354160000,"open":38.228,"high":38.228,"low":38.228,"close":38.228,"volume":0.018300000578165054},{"timestamp":1742354220000,"open":38.248,"high":38.249,"low":38.229,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742354280000,"open":38.229,"high":38.249,"low":38.229,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742354460000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742354520000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.018300000578165054},{"timestamp":1742354700000,"open":38.229,"high":38.249,"low":38.229,"close":38.249,"volume":0.03660000115633011},{"timestamp":1742354820000,"open":38.249,"high":38.249,"low":38.248,"close":38.248,"volume":0.09149999916553497},{"timestamp":1742355000000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.018300000578165054},{"timestamp":1742355060000,"open":38.249,"high":38.249,"low":38.229,"close":38.229,"volume":0.09149999916553497},{"timestamp":1742355120000,"open":38.209,"high":38.229,"low":38.208,"close":38.228,"volume":0.14640000462532043},{"timestamp":1742355180000,"open":38.209,"high":38.228,"low":38.208,"close":38.208,"volume":0.18299999833106995},{"timestamp":1742355240000,"open":38.208,"high":38.209,"low":38.208,"close":38.209,"volume":0.03660000115633011},{"timestamp":1742355300000,"open":38.208,"high":38.209,"low":38.208,"close":38.209,"volume":0.07320000231266022},{"timestamp":1742355420000,"open":38.209,"high":38.209,"low":38.208,"close":38.208,"volume":0.03660000115633011},{"timestamp":1742355480000,"open":38.209,"high":38.209,"low":38.209,"close":38.209,"volume":0.03660000115633011},{"timestamp":1742355540000,"open":38.209,"high":38.209,"low":38.189,"close":38.209,"volume":0.07320000231266022},{"timestamp":1742355600000,"open":38.188,"high":38.209,"low":38.188,"close":38.209,"volume":0.03660000115633011},{"timestamp":1742355660000,"open":38.188,"high":38.229,"low":38.188,"close":38.229,"volume":0.10980000346899033},{"timestamp":1742355720000,"open":38.208,"high":38.228,"low":38.188,"close":38.188,"volume":0.10980000346899033},{"timestamp":1742355840000,"open":38.208,"high":38.209,"low":38.189,"close":38.189,"volume":0.07320000231266022},{"timestamp":1742355900000,"open":38.169,"high":38.169,"low":37.609,"close":38.108,"volume":0.52183997631073},{"timestamp":1742355960000,"open":38.129,"high":38.149,"low":38.108,"close":38.149,"volume":0.3111000061035156},{"timestamp":1742356020000,"open":38.149,"high":38.169,"low":38.148,"close":38.149,"volume":0.4025999903678894},{"timestamp":1742356080000,"open":38.149,"high":38.169,"low":38.148,"close":38.168,"volume":0.4256199896335602},{"timestamp":1742356140000,"open":38.189,"high":38.189,"low":38.168,"close":38.169,"volume":0.14640000462532043},{"timestamp":1742356200000,"open":38.148,"high":38.169,"low":38.129,"close":38.129,"volume":0.49410000443458557},{"timestamp":1742356260000,"open":38.129,"high":38.129,"low":38.088,"close":38.109,"volume":0.5490000247955322},{"timestamp":1742356320000,"open":38.109,"high":38.109,"low":38.088,"close":38.109,"volume":0.6452199816703796},{"timestamp":1742356380000,"open":38.089,"high":38.129,"low":37.928,"close":38.129,"volume":0.2745000123977661},{"timestamp":1742356440000,"open":38.128,"high":38.129,"low":38.088,"close":38.088,"volume":0.6452199816703796},{"timestamp":1742356500000,"open":38.108,"high":38.109,"low":38.088,"close":38.089,"volume":0.567300021648407},{"timestamp":1742356560000,"open":38.108,"high":38.109,"low":38.088,"close":38.108,"volume":0.45750001072883606},{"timestamp":1742356620000,"open":38.129,"high":38.149,"low":38.108,"close":38.129,"volume":0.7001199722290039},{"timestamp":1742356680000,"open":38.129,"high":38.129,"low":38.108,"close":38.128,"volume":0.4758000075817108},{"timestamp":1742356740000,"open":38.129,"high":38.169,"low":38.128,"close":38.148,"volume":0.3659999966621399},{"timestamp":1742360400000,"open":37.709,"high":38.049,"low":37.709,"close":38.049,"volume":0.09149999916553497},{"timestamp":1742360520000,"open":38.049,"high":38.049,"low":38.048,"close":38.048,"volume":0.03660000115633011},{"timestamp":1742360640000,"open":38.269,"high":38.269,"low":38.268,"close":38.269,"volume":0.4758000075817108},{"timestamp":1742360700000,"open":38.288,"high":38.289,"low":38.268,"close":38.289,"volume":0.34356001019477844},{"timestamp":1742360760000,"open":38.289,"high":38.289,"low":38.268,"close":38.289,"volume":0.3659999966621399},{"timestamp":1742360820000,"open":38.289,"high":38.289,"low":38.248,"close":38.269,"volume":0.25619998574256897},{"timestamp":1742360880000,"open":38.288,"high":38.289,"low":38.269,"close":38.269,"volume":0.1694200038909912},{"timestamp":1742360940000,"open":38.288,"high":38.289,"low":38.268,"close":38.289,"volume":0.3341200053691864},{"timestamp":1742361000000,"open":38.289,"high":38.289,"low":38.268,"close":38.269,"volume":0.10980000346899033},{"timestamp":1742361060000,"open":38.289,"high":38.289,"low":38.268,"close":38.289,"volume":0.3111000061035156},{"timestamp":1742361120000,"open":38.308,"high":38.309,"low":38.288,"close":38.289,"volume":0.25619998574256897},{"timestamp":1742361180000,"open":38.309,"high":38.309,"low":38.288,"close":38.288,"volume":0.567300021648407},{"timestamp":1742361240000,"open":38.309,"high":38.309,"low":38.289,"close":38.289,"volume":0.31582000851631165},{"timestamp":1742361300000,"open":38.308,"high":38.309,"low":38.288,"close":38.289,"volume":0.4392000138759613},{"timestamp":1742361360000,"open":38.289,"high":38.309,"low":38.289,"close":38.289,"volume":0.1647000014781952},{"timestamp":1742361420000,"open":38.289,"high":38.289,"low":38.268,"close":38.269,"volume":0.6818199753761292},{"timestamp":1742361480000,"open":38.249,"high":38.269,"low":38.029,"close":38.269,"volume":0.42089998722076416},{"timestamp":1742361540000,"open":38.249,"high":38.269,"low":38.229,"close":38.249,"volume":0.42089998722076416},{"timestamp":1742361600000,"open":38.248,"high":38.249,"low":38.049,"close":38.249,"volume":0.42089998722076416},{"timestamp":1742361660000,"open":38.248,"high":38.249,"low":38.228,"close":38.229,"volume":0.1647000014781952},{"timestamp":1742361720000,"open":38.208,"high":38.229,"low":38.208,"close":38.209,"volume":0.649940013885498},{"timestamp":1742361780000,"open":38.208,"high":38.249,"low":38.208,"close":38.229,"volume":0.3294000029563904},{"timestamp":1742361840000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.12809999287128448},{"timestamp":1742361900000,"open":38.229,"high":38.249,"low":38.228,"close":38.249,"volume":0.4025999903678894},{"timestamp":1742361960000,"open":38.269,"high":38.269,"low":38.248,"close":38.249,"volume":0.3659999966621399},{"timestamp":1742362020000,"open":38.268,"high":38.269,"low":38.248,"close":38.268,"volume":0.2345999926328659},{"timestamp":1742362080000,"open":38.289,"high":38.289,"low":38.268,"close":38.268,"volume":0.5123999714851379},{"timestamp":1742362140000,"open":38.288,"high":38.289,"low":38.268,"close":38.269,"volume":0.2745000123977661},{"timestamp":1742362200000,"open":38.289,"high":38.289,"low":38.268,"close":38.288,"volume":0.8648200035095215},{"timestamp":1742362260000,"open":38.329,"high":38.329,"low":38.329,"close":38.329,"volume":0.03660000115633011},{"timestamp":1742362320000,"open":38.328,"high":38.329,"low":38.328,"close":38.329,"volume":0.03660000115633011},{"timestamp":1742362860000,"open":38.329,"high":38.329,"low":38.268,"close":38.269,"volume":0.34769999980926514},{"timestamp":1742362920000,"open":38.269,"high":38.269,"low":38.268,"close":38.269,"volume":0.4392000138759613},{"timestamp":1742362980000,"open":38.268,"high":38.268,"low":38.268,"close":38.268,"volume":0.018300000578165054},{"timestamp":1742363040000,"open":38.289,"high":38.289,"low":38.268,"close":38.289,"volume":0.2012999951839447},{"timestamp":1742363100000,"open":38.269,"high":38.288,"low":38.268,"close":38.268,"volume":0.09149999916553497},{"timestamp":1742363160000,"open":38.289,"high":38.289,"low":38.268,"close":38.289,"volume":0.5307000279426575},{"timestamp":1742363220000,"open":38.268,"high":38.289,"low":38.268,"close":38.269,"volume":0.34769999980926514},{"timestamp":1742363280000,"open":38.269,"high":38.269,"low":38.269,"close":38.269,"volume":0.018300000578165054},{"timestamp":1742363340000,"open":38.289,"high":38.289,"low":38.268,"close":38.268,"volume":0.2012999951839447},{"timestamp":1742363400000,"open":38.289,"high":38.289,"low":38.268,"close":38.269,"volume":0.5307000279426575},{"timestamp":1742363460000,"open":38.288,"high":38.289,"low":38.268,"close":38.288,"volume":0.7916200160980225},{"timestamp":1742363520000,"open":38.289,"high":38.289,"low":38.268,"close":38.268,"volume":0.2012999951839447},{"timestamp":1742363580000,"open":38.268,"high":38.269,"low":38.268,"close":38.269,"volume":0.42089998722076416},{"timestamp":1742363640000,"open":38.269,"high":38.269,"low":38.268,"close":38.268,"volume":0.34769999980926514},{"timestamp":1742363700000,"open":38.269,"high":38.269,"low":38.189,"close":38.209,"volume":0.09149999916553497},{"timestamp":1742363760000,"open":38.188,"high":38.229,"low":38.188,"close":38.209,"volume":0.4025999903678894},{"timestamp":1742363820000,"open":38.208,"high":38.229,"low":38.208,"close":38.208,"volume":0.4392000138759613},{"timestamp":1742363880000,"open":38.208,"high":38.229,"low":38.208,"close":38.208,"volume":0.7319999933242798},{"timestamp":1742363940000,"open":38.228,"high":38.229,"low":38.208,"close":38.228,"volume":0.21960000693798065},{"timestamp":1742364000000,"open":38.229,"high":38.229,"low":38.209,"close":38.228,"volume":0.12809999287128448},{"timestamp":1742364060000,"open":38.209,"high":38.229,"low":38.189,"close":38.208,"volume":0.44391998648643494},{"timestamp":1742364120000,"open":38.209,"high":38.209,"low":38.188,"close":38.209,"volume":0.5123999714851379},{"timestamp":1742364180000,"open":38.189,"high":38.229,"low":38.189,"close":38.229,"volume":0.3659999966621399},{"timestamp":1742364240000,"open":38.208,"high":38.249,"low":38.208,"close":38.249,"volume":0.1328199952840805},{"timestamp":1742364300000,"open":38.228,"high":38.249,"low":38.228,"close":38.228,"volume":0.2745000123977661},{"timestamp":1742364360000,"open":38.248,"high":38.249,"low":38.228,"close":38.229,"volume":0.27922001481056213},{"timestamp":1742364420000,"open":38.249,"high":38.249,"low":38.228,"close":38.229,"volume":0.29280000925064087},{"timestamp":1742364480000,"open":38.249,"high":38.249,"low":38.209,"close":38.229,"volume":0.059620000422000885},{"timestamp":1742364540000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.3111000061035156},{"timestamp":1742364600000,"open":38.229,"high":38.249,"low":38.229,"close":38.249,"volume":0.12809999287128448},{"timestamp":1742364660000,"open":38.269,"high":38.269,"low":38.248,"close":38.249,"volume":0.41203999519348145},{"timestamp":1742364720000,"open":38.269,"high":38.269,"low":38.248,"close":38.249,"volume":0.42089998722076416},{"timestamp":1742364780000,"open":38.248,"high":38.249,"low":38.228,"close":38.229,"volume":0.4256199896335602},{"timestamp":1742364840000,"open":38.229,"high":38.229,"low":38.209,"close":38.228,"volume":0.29280000925064087},{"timestamp":1742364900000,"open":38.209,"high":38.228,"low":38.209,"close":38.209,"volume":0.05490000173449516},{"timestamp":1742364960000,"open":38.209,"high":38.209,"low":38.208,"close":38.209,"volume":0.4758000075817108},{"timestamp":1742365020000,"open":38.229,"high":38.229,"low":38.208,"close":38.229,"volume":0.3111000061035156},{"timestamp":1742365080000,"open":38.209,"high":38.229,"low":38.208,"close":38.229,"volume":0.4758000075817108},{"timestamp":1742365140000,"open":38.249,"high":38.249,"low":38.228,"close":38.229,"volume":0.21960000693798065},{"timestamp":1742365200000,"open":38.249,"high":38.249,"low":38.208,"close":38.229,"volume":0.1647000014781952},{"timestamp":1742365260000,"open":38.228,"high":38.249,"low":38.228,"close":38.228,"volume":0.21960000693798065},{"timestamp":1742365380000,"open":38.249,"high":38.249,"low":38.229,"close":38.229,"volume":0.03660000115633011},{"timestamp":1742365440000,"open":38.249,"high":38.249,"low":38.249,"close":38.249,"volume":0.05490000173449516},{"timestamp":1742365500000,"open":38.249,"high":38.249,"low":38.248,"close":38.249,"volume":0.2012999951839447},{"timestamp":1742365740000,"open":38.249,"high":38.249,"low":38.229,"close":38.249,"volume":0.07320000231266022},{"timestamp":1742365800000,"open":38.229,"high":38.249,"low":38.228,"close":38.228,"volume":0.05490000173449516},{"timestamp":1742365860000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.48052000999450684},{"timestamp":1742365920000,"open":38.249,"high":38.249,"low":38.229,"close":38.249,"volume":0.5307000279426575},{"timestamp":1742365980000,"open":38.189,"high":38.228,"low":38.189,"close":38.228,"volume":0.03660000115633011},{"timestamp":1742366040000,"open":38.248,"high":38.249,"low":38.229,"close":38.249,"volume":0.21960000693798065},{"timestamp":1742366100000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.6588000059127808},{"timestamp":1742366160000,"open":38.248,"high":38.249,"low":38.209,"close":38.228,"volume":0.2012999951839447},{"timestamp":1742366280000,"open":38.208,"high":38.229,"low":38.208,"close":38.229,"volume":0.24262000620365143},{"timestamp":1742366340000,"open":38.208,"high":38.229,"low":38.208,"close":38.209,"volume":0.45750001072883606},{"timestamp":1742366400000,"open":38.189,"high":38.209,"low":38.188,"close":38.208,"volume":0.21960000693798065},{"timestamp":1742366460000,"open":38.229,"high":38.229,"low":38.209,"close":38.209,"volume":0.03660000115633011},{"timestamp":1742366520000,"open":38.189,"high":38.209,"low":38.188,"close":38.188,"volume":0.28393998742103577},{"timestamp":1742366580000,"open":38.209,"high":38.209,"low":38.188,"close":38.188,"volume":0.4256199896335602},{"timestamp":1742366640000,"open":38.208,"high":38.209,"low":38.188,"close":38.209,"volume":0.5307000279426575},{"timestamp":1742366700000,"open":38.209,"high":38.229,"low":38.208,"close":38.209,"volume":0.2012999951839447},{"timestamp":1742366760000,"open":38.228,"high":38.249,"low":38.209,"close":38.249,"volume":0.09149999916553497},{"timestamp":1742366820000,"open":38.248,"high":38.269,"low":38.208,"close":38.229,"volume":0.2379000037908554},{"timestamp":1742366880000,"open":38.249,"high":38.249,"low":38.229,"close":38.229,"volume":0.03660000115633011},{"timestamp":1742367000000,"open":38.208,"high":38.229,"low":38.208,"close":38.228,"volume":0.14640000462532043},{"timestamp":1742367060000,"open":38.208,"high":38.228,"low":38.208,"close":38.228,"volume":0.03660000115633011},{"timestamp":1742367120000,"open":38.209,"high":38.229,"low":38.209,"close":38.229,"volume":0.03660000115633011},{"timestamp":1742367180000,"open":38.229,"high":38.249,"low":38.228,"close":38.249,"volume":0.49410000443458557},{"timestamp":1742367240000,"open":38.249,"high":38.249,"low":38.228,"close":38.229,"volume":0.4988200068473816},{"timestamp":1742367300000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.4025999903678894},{"timestamp":1742367360000,"open":38.229,"high":38.249,"low":38.229,"close":38.249,"volume":0.05490000173449516},{"timestamp":1742367480000,"open":38.249,"high":38.249,"low":38.229,"close":38.229,"volume":0.03660000115633011},{"timestamp":1742367600000,"open":38.228,"high":38.229,"low":38.209,"close":38.229,"volume":0.2012999951839447},{"timestamp":1742367660000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.4073199927806854},{"timestamp":1742367720000,"open":38.229,"high":38.248,"low":38.228,"close":38.228,"volume":0.05490000173449516},{"timestamp":1742367780000,"open":38.249,"high":38.249,"low":38.228,"close":38.248,"volume":0.5950400233268738},{"timestamp":1742367840000,"open":38.229,"high":38.229,"low":38.229,"close":38.229,"volume":0.018300000578165054},{"timestamp":1742367900000,"open":38.229,"high":38.249,"low":38.228,"close":38.228,"volume":0.18299999833106995},{"timestamp":1742367960000,"open":38.248,"high":38.249,"low":38.228,"close":38.229,"volume":0.21960000693798065},{"timestamp":1742368020000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.5123999714851379},{"timestamp":1742368080000,"open":38.249,"high":38.249,"low":38.228,"close":38.249,"volume":0.2745000123977661},{"timestamp":1742368140000,"open":38.229,"high":38.249,"low":38.228,"close":38.248,"volume":0.4303399920463562},{"timestamp":1742368200000,"open":38.229,"high":38.249,"low":38.228,"close":38.248,"volume":0.5856000185012817},{"timestamp":1742368260000,"open":38.229,"high":38.249,"low":38.228,"close":38.249,"volume":0.29280000925064087},{"timestamp":1742368320000,"open":38.229,"high":38.249,"low":38.228,"close":38.248,"volume":0.3294000029563904},{"timestamp":1742368380000,"open":38.229,"high":38.249,"low":38.229,"close":38.249,"volume":0.15112000703811646},{"timestamp":1742368440000,"open":38.248,"high":38.249,"low":38.228,"close":38.229,"volume":0.2012999951839447},{"timestamp":1742368500000,"open":38.249,"high":38.249,"low":38.228,"close":38.228,"volume":0.4025999903678894},{"timestamp":1742368560000,"open":38.189,"high":38.189,"low":38.189,"close":38.189,"volume":0.018300000578165054},{"timestamp":1742368620000,"open":38.228,"high":38.229,"low":38.228,"close":38.229,"volume":0.03660000115633011},{"timestamp":1742368680000,"open":38.249,"high":38.249,"low":38.228,"close":38.229,"volume":0.38901999592781067},{"timestamp":1742368740000,"open":38.249,"high":38.269,"low":38.229,"close":38.268,"volume":0.14640000462532043},{"timestamp":1742368800000,"open":38.288,"high":38.288,"low":38.248,"close":38.268,"volume":0.12809999287128448},{"timestamp":1742368860000,"open":38.248,"high":38.269,"low":38.248,"close":38.249,"volume":0.5720199942588806},{"timestamp":1742368920000,"open":38.249,"high":38.269,"low":38.248,"close":38.249,"volume":0.2379000037908554},{"timestamp":1742368980000,"open":38.269,"high":38.269,"low":38.229,"close":38.249,"volume":0.14640000462532043},{"timestamp":1742369040000,"open":38.269,"high":38.269,"low":38.269,"close":38.269,"volume":0.018300000578165054},{"timestamp":1742369100000,"open":38.269,"high":38.269,"low":38.269,"close":38.269,"volume":0.03660000115633011},{"timestamp":1742369160000,"open":38.268,"high":38.269,"low":38.268,"close":38.269,"volume":0.03660000115633011},{"timestamp":1742369220000,"open":38.269,"high":38.269,"low":38.268,"close":38.269,"volume":0.38429999351501465},{"timestamp":1742369280000,"open":38.269,"high":38.289,"low":38.268,"close":38.269,"volume":0.27922001481056213},{"timestamp":1742369340000,"open":38.289,"high":38.289,"low":38.268,"close":38.268,"volume":0.4025999903678894},{"timestamp":1742369400000,"open":38.269,"high":38.289,"low":38.268,"close":38.288,"volume":0.6086199879646301},{"timestamp":1742369460000,"open":38.269,"high":38.289,"low":38.268,"close":38.268,"volume":0.34769999980926514},{"timestamp":1742369520000,"open":38.268,"high":38.269,"low":38.268,"close":38.269,"volume":0.05490000173449516},{"timestamp":1742369760000,"open":38.269,"high":38.269,"low":38.268,"close":38.269,"volume":0.34769999980926514},{"timestamp":1742369820000,"open":38.269,"high":38.269,"low":38.268,"close":38.269,"volume":0.42089998722076416},{"timestamp":1742369880000,"open":38.269,"high":38.269,"low":38.268,"close":38.269,"volume":0.14640000462532043},{"timestamp":1742369940000,"open":38.269,"high":38.269,"low":38.188,"close":38.188,"volume":0.3707199990749359},{"timestamp":1742370000000,"open":38.188,"high":38.208,"low":38.188,"close":38.189,"volume":0.12809999287128448},{"timestamp":1742370060000,"open":38.188,"high":38.189,"low":38.188,"close":38.189,"volume":0.3294000029563904},{"timestamp":1742370120000,"open":38.188,"high":38.189,"low":38.188,"close":38.188,"volume":0.2379000037908554},{"timestamp":1742370180000,"open":38.188,"high":38.189,"low":38.188,"close":38.189,"volume":0.03660000115633011},{"timestamp":1742370240000,"open":38.189,"high":38.189,"low":38.189,"close":38.189,"volume":0.03660000115633011},{"timestamp":1742370300000,"open":38.209,"high":38.209,"low":38.188,"close":38.188,"volume":0.1694200038909912},{"timestamp":1742370360000,"open":38.209,"high":38.209,"low":38.188,"close":38.209,"volume":0.49410000443458557},{"timestamp":1742370420000,"open":38.189,"high":38.209,"low":38.188,"close":38.208,"volume":0.22431999444961548},{"timestamp":1742370480000,"open":38.189,"high":38.209,"low":38.188,"close":38.208,"volume":0.5307000279426575},{"timestamp":1742370540000,"open":38.228,"high":38.229,"low":38.189,"close":38.229,"volume":0.3937399983406067},{"timestamp":1742370600000,"open":38.229,"high":38.229,"low":38.228,"close":38.228,"volume":0.29280000925064087},{"timestamp":1742370660000,"open":38.229,"high":38.229,"low":38.228,"close":38.229,"volume":0.4025999903678894},{"timestamp":1742370720000,"open":38.229,"high":38.229,"low":38.208,"close":38.229,"volume":0.6039000153541565},{"timestamp":1742370780000,"open":38.209,"high":38.229,"low":38.189,"close":38.209,"volume":0.4256199896335602},{"timestamp":1742370840000,"open":38.229,"high":38.229,"low":38.209,"close":38.229,"volume":0.34769999980926514},{"timestamp":1742370900000,"open":38.208,"high":38.229,"low":38.208,"close":38.229,"volume":0.7319999933242798},{"timestamp":1742370960000,"open":38.208,"high":38.229,"low":38.208,"close":38.229,"volume":0.2975200116634369},{"timestamp":1742371020000,"open":38.229,"high":38.229,"low":38.208,"close":38.208,"volume":0.09149999916553497},{"timestamp":1742371080000,"open":38.209,"high":38.209,"low":38.188,"close":38.209,"volume":0.21960000693798065},{"timestamp":1742371140000,"open":38.189,"high":38.189,"low":38.189,"close":38.189,"volume":0.018300000578165054}]