[{"timestamp":1742347800000,"open":29.597,"high":31.047,"low":29.397,"close":29.596,"volume":1.614799976348877},{"timestamp":1742347860000,"open":29.646,"high":29.796,"low":29.546,"close":29.796,"volume":0.7283099889755249},{"timestamp":1742347920000,"open":29.846,"high":29.847,"low":29.597,"close":29.697,"volume":0.5072000026702881},{"timestamp":1742347980000,"open":29.646,"high":29.696,"low":29.497,"close":29.547,"volume":0.33160001039505005},{"timestamp":1742348040000,"open":29.597,"high":29.697,"low":29.546,"close":29.597,"volume":0.4875999987125397},{"timestamp":1742348100000,"open":29.546,"high":29.647,"low":29.397,"close":29.496,"volume":0.6079000234603882},{"timestamp":1742348160000,"open":29.546,"high":29.646,"low":29.396,"close":29.646,"volume":0.45190000534057617},{"timestamp":1742348220000,"open":29.497,"high":29.746,"low":29.496,"close":29.746,"volume":0.35429999232292175},{"timestamp":1742348280000,"open":29.697,"high":29.796,"low":29.546,"close":29.597,"volume":0.25029999017715454},{"timestamp":1742348340000,"open":29.647,"high":29.647,"low":29.396,"close":29.396,"volume":0.37720000743865967},{"timestamp":1742348400000,"open":29.397,"high":29.497,"low":29.396,"close":29.397,"volume":0.17229999601840973},{"timestamp":1742348460000,"open":29.346,"high":29.397,"low":29.247,"close":29.296,"volume":0.23399999737739563},{"timestamp":1742348520000,"open":29.247,"high":29.397,"low":29.196,"close":29.297,"volume":0.38690000772476196},{"timestamp":1742348580000,"open":29.346,"high":29.447,"low":29.296,"close":29.447,"volume":0.24699999392032623},{"timestamp":1742348640000,"open":29.397,"high":29.447,"low":29.346,"close":29.447,"volume":0.10729999840259552},{"timestamp":1742348700000,"open":29.396,"high":29.797,"low":29.396,"close":29.797,"volume":0.34790000319480896},{"timestamp":1742348760000,"open":29.797,"high":29.797,"low":29.596,"close":29.647,"volume":0.12999999523162842},{"timestamp":1742348820000,"open":29.597,"high":29.647,"low":29.596,"close":29.646,"volume":0.09099999815225601},{"timestamp":1742348880000,"open":29.647,"high":29.647,"low":29.496,"close":29.496,"volume":0.13330000638961792},{"timestamp":1742348940000,"open":29.396,"high":29.397,"low":29.246,"close":29.247,"volume":0.14300000667572021},{"timestamp":1742349000000,"open":29.197,"high":29.197,"low":29.046,"close":29.097,"volume":0.14300000667572021},{"timestamp":1742349060000,"open":29.147,"high":29.147,"low":29.096,"close":29.147,"volume":0.09099999815225601},{"timestamp":1742349120000,"open":29.097,"high":29.097,"low":29.046,"close":29.097,"volume":0.07800000160932541},{"timestamp":1742349180000,"open":29.097,"high":29.197,"low":29.096,"close":29.097,"volume":0.09099999815225601},{"timestamp":1742349240000,"open":29.047,"high":29.246,"low":29.046,"close":29.197,"volume":0.18529999256134033},{"timestamp":1742349300000,"open":29.247,"high":29.396,"low":29.247,"close":29.346,"volume":0.18860000371932983},{"timestamp":1742349360000,"open":29.297,"high":29.346,"low":29.296,"close":29.296,"volume":0.13660000264644623},{"timestamp":1742349420000,"open":29.297,"high":29.397,"low":29.297,"close":29.397,"volume":0.039000000804662704},{"timestamp":1742349480000,"open":29.347,"high":29.397,"low":29.346,"close":29.397,"volume":0.052000001072883606},{"timestamp":1742349600000,"open":29.347,"high":29.347,"low":29.297,"close":29.297,"volume":0.026000000536441803},{"timestamp":1742349660000,"open":29.246,"high":29.246,"low":29.047,"close":29.097,"volume":0.17890000343322754},{"timestamp":1742349720000,"open":29.047,"high":29.047,"low":29.047,"close":29.047,"volume":0.013000000268220901},{"timestamp":1742349780000,"open":28.996,"high":29.047,"low":28.996,"close":29.047,"volume":0.026000000536441803},{"timestamp":1742349840000,"open":29.047,"high":29.097,"low":29.047,"close":29.097,"volume":0.026000000536441803},{"timestamp":1742349960000,"open":29.046,"high":29.046,"low":28.997,"close":28.997,"volume":0.039000000804662704},{"timestamp":1742350020000,"open":29.047,"high":29.047,"low":28.996,"close":28.997,"volume":0.06499999761581421},{"timestamp":1742350080000,"open":28.996,"high":28.996,"low":28.946,"close":28.946,"volume":0.026000000536441803},{"timestamp":1742350140000,"open":28.896,"high":28.896,"low":28.896,"close":28.896,"volume":0.013000000268220901},{"timestamp":1742350200000,"open":28.847,"high":28.847,"low":28.847,"close":28.847,"volume":0.026000000536441803},{"timestamp":1742350260000,"open":28.796,"high":28.847,"low":28.796,"close":28.847,"volume":0.05530000105500221},{"timestamp":1742350320000,"open":28.897,"high":29.046,"low":28.897,"close":28.996,"volume":0.13330000638961792},{"timestamp":1742350380000,"open":28.947,"high":28.947,"low":28.897,"close":28.897,"volume":0.039000000804662704},{"timestamp":1742350440000,"open":28.846,"high":28.846,"low":28.796,"close":28.796,"volume":0.05530000105500221},{"timestamp":1742350500000,"open":28.847,"high":28.897,"low":28.847,"close":28.896,"volume":0.10729999840259552},{"timestamp":1742350560000,"open":28.846,"high":28.846,"low":28.846,"close":28.846,"volume":0.013000000268220901},{"timestamp":1742350620000,"open":28.797,"high":28.797,"low":28.696,"close":28.696,"volume":0.18529999256134033},{"timestamp":1742350680000,"open":28.747,"high":28.747,"low":28.696,"close":28.747,"volume":0.11699999868869781},{"timestamp":1742350920000,"open":28.696,"high":28.697,"low":28.696,"close":28.697,"volume":0.026000000536441803},{"timestamp":1742351100000,"open":28.696,"high":28.796,"low":28.696,"close":28.796,"volume":0.05530000105500221},{"timestamp":1742351160000,"open":28.747,"high":28.747,"low":28.746,"close":28.746,"volume":0.04230000078678131},{"timestamp":1742351220000,"open":28.746,"high":28.846,"low":28.746,"close":28.796,"volume":0.09430000185966492},{"timestamp":1742351280000,"open":28.846,"high":28.897,"low":28.846,"close":28.847,"volume":0.052000001072883606},{"timestamp":1742351340000,"open":28.896,"high":28.947,"low":28.896,"close":28.946,"volume":0.10729999840259552},{"timestamp":1742351400000,"open":28.947,"high":28.997,"low":28.946,"close":28.997,"volume":0.10400000214576721},{"timestamp":1742351460000,"open":29.047,"high":29.047,"low":28.997,"close":29.046,"volume":0.052000001072883606},{"timestamp":1742351580000,"open":29.047,"high":29.197,"low":29.047,"close":29.197,"volume":0.12999999523162842},{"timestamp":1742351640000,"open":29.146,"high":29.247,"low":29.146,"close":29.247,"volume":0.14630000293254852},{"timestamp":1742351760000,"open":29.246,"high":29.346,"low":29.246,"close":29.346,"volume":0.052000001072883606},{"timestamp":1742351880000,"open":29.347,"high":29.396,"low":29.347,"close":29.396,"volume":0.04230000078678131},{"timestamp":1742351940000,"open":29.346,"high":29.397,"low":29.346,"close":29.397,"volume":0.039000000804662704},{"timestamp":1742352000000,"open":29.396,"high":29.547,"low":29.396,"close":29.546,"volume":0.14630000293254852},{"timestamp":1742352060000,"open":29.546,"high":29.547,"low":29.496,"close":29.496,"volume":0.12030000239610672},{"timestamp":1742352120000,"open":29.496,"high":29.597,"low":29.496,"close":29.547,"volume":0.17229999601840973},{"timestamp":1742352180000,"open":29.597,"high":29.597,"low":29.597,"close":29.597,"volume":0.013000000268220901},{"timestamp":1742352240000,"open":29.597,"high":29.597,"low":29.596,"close":29.596,"volume":0.026000000536441803},{"timestamp":1742352300000,"open":29.597,"high":29.597,"low":29.546,"close":29.597,"volume":0.052000001072883606},{"timestamp":1742352360000,"open":29.646,"high":29.647,"low":29.596,"close":29.596,"volume":0.09099999815225601},{"timestamp":1742352420000,"open":29.596,"high":29.597,"low":29.546,"close":29.547,"volume":0.18529999256134033},{"timestamp":1742352480000,"open":29.597,"high":29.647,"low":29.596,"close":29.647,"volume":0.08129999786615372},{"timestamp":1742352600000,"open":29.596,"high":29.597,"low":29.596,"close":29.597,"volume":0.08460000157356262},{"timestamp":1742352720000,"open":29.596,"high":29.646,"low":29.596,"close":29.596,"volume":0.09759999811649323},{"timestamp":1742352780000,"open":29.546,"high":29.597,"low":29.546,"close":29.597,"volume":0.052000001072883606},{"timestamp":1742352840000,"open":29.547,"high":29.596,"low":29.546,"close":29.596,"volume":0.039000000804662704},{"timestamp":1742352900000,"open":29.546,"high":29.546,"low":29.546,"close":29.546,"volume":0.026000000536441803},{"timestamp":1742352960000,"open":29.597,"high":29.597,"low":29.597,"close":29.597,"volume":0.013000000268220901},{"timestamp":1742353020000,"open":29.646,"high":29.646,"low":29.646,"close":29.646,"volume":0.013000000268220901},{"timestamp":1742353080000,"open":29.697,"high":29.697,"low":29.697,"close":29.697,"volume":0.013000000268220901},{"timestamp":1742353200000,"open":29.747,"high":29.747,"low":29.747,"close":29.747,"volume":0.013000000268220901},{"timestamp":1742353620000,"open":29.697,"high":29.747,"low":29.697,"close":29.747,"volume":0.06830000132322311},{"timestamp":1742354100000,"open":29.696,"high":29.696,"low":29.696,"close":29.696,"volume":0.013000000268220901},{"timestamp":1742354280000,"open":29.646,"high":29.696,"low":29.646,"close":29.696,"volume":0.026000000536441803},{"timestamp":1742354400000,"open":29.647,"high":29.647,"low":29.596,"close":29.597,"volume":0.052000001072883606},{"timestamp":1742354580000,"open":29.596,"high":29.647,"low":29.596,"close":29.647,"volume":0.026000000536441803},{"timestamp":1742354640000,"open":29.697,"high":29.697,"low":29.697,"close":29.697,"volume":0.013000000268220901},{"timestamp":1742354760000,"open":29.747,"high":29.847,"low":29.747,"close":29.847,"volume":0.052000001072883606},{"timestamp":1742354820000,"open":29.897,"high":29.897,"low":29.897,"close":29.897,"volume":0.013000000268220901},{"timestamp":1742355000000,"open":29.897,"high":29.946,"low":29.897,"close":29.946,"volume":0.039000000804662704},{"timestamp":1742355060000,"open":29.897,"high":29.947,"low":29.896,"close":29.946,"volume":0.07800000160932541},{"timestamp":1742355120000,"open":29.897,"high":29.897,"low":29.897,"close":29.897,"volume":0.026000000536441803},{"timestamp":1742355720000,"open":29.897,"high":30.096,"low":29.897,"close":30.047,"volume":0.10729999840259552},{"timestamp":1742355780000,"open":29.996,"high":30.096,"low":29.996,"close":30.096,"volume":0.09430000185966492},{"timestamp":1742355900000,"open":30.197,"high":30.197,"low":30.147,"close":30.196,"volume":0.14300000667572021},{"timestamp":1742355960000,"open":30.147,"high":30.197,"low":30.146,"close":30.146,"volume":0.12359999865293503},{"timestamp":1742356020000,"open":30.146,"high":30.147,"low":30.096,"close":30.147,"volume":0.20160000026226044},{"timestamp":1742356140000,"open":30.047,"high":30.047,"low":29.896,"close":29.947,"volume":0.06499999761581421},{"timestamp":1742356200000,"open":29.897,"high":29.946,"low":29.897,"close":29.946,"volume":0.026000000536441803},{"timestamp":1742356260000,"open":29.996,"high":30.046,"low":29.996,"close":30.046,"volume":0.06499999761581421},{"timestamp":1742356500000,"open":29.996,"high":30.047,"low":29.996,"close":29.997,"volume":0.10729999840259552},{"timestamp":1742356560000,"open":29.997,"high":30.046,"low":29.996,"close":30.046,"volume":0.039000000804662704},{"timestamp":1742360400000,"open":30.097,"high":30.097,"low":30.047,"close":30.047,"volume":0.030300000682473183},{"timestamp":1742360460000,"open":29.996,"high":29.996,"low":29.996,"close":29.996,"volume":0.013000000268220901},{"timestamp":1742360580000,"open":29.947,"high":30.047,"low":29.946,"close":30.047,"volume":0.09430000185966492},{"timestamp":1742360640000,"open":30.046,"high":30.096,"low":30.046,"close":30.096,"volume":0.026000000536441803},{"timestamp":1742360700000,"open":30.046,"high":30.097,"low":30.046,"close":30.096,"volume":0.17229999601840973},{"timestamp":1742360820000,"open":30.147,"high":30.197,"low":30.147,"close":30.197,"volume":0.026000000536441803},{"timestamp":1742360940000,"open":30.246,"high":30.246,"low":30.246,"close":30.246,"volume":0.026000000536441803},{"timestamp":1742361060000,"open":30.247,"high":30.296,"low":30.247,"close":30.296,"volume":0.026000000536441803},{"timestamp":1742361120000,"open":30.296,"high":30.397,"low":30.296,"close":30.397,"volume":0.07800000160932541},{"timestamp":1742361300000,"open":30.447,"high":30.447,"low":30.396,"close":30.397,"volume":0.12359999865293503},{"timestamp":1742361360000,"open":30.447,"high":30.447,"low":30.346,"close":30.346,"volume":0.16590000689029694},{"timestamp":1742361420000,"open":30.347,"high":30.347,"low":30.246,"close":30.246,"volume":0.13660000264644623},{"timestamp":1742361480000,"open":30.296,"high":30.296,"low":30.296,"close":30.296,"volume":0.013000000268220901},{"timestamp":1742361540000,"open":30.247,"high":30.297,"low":30.246,"close":30.246,"volume":0.09430000185966492},{"timestamp":1742361600000,"open":30.297,"high":30.297,"low":30.246,"close":30.246,"volume":0.026000000536441803},{"timestamp":1742361720000,"open":30.196,"high":30.247,"low":30.196,"close":30.247,"volume":0.06499999761581421},{"timestamp":1742361780000,"open":30.247,"high":30.297,"low":30.247,"close":30.297,"volume":0.04230000078678131},{"timestamp":1742361840000,"open":30.297,"high":30.347,"low":30.297,"close":30.347,"volume":0.026000000536441803},{"timestamp":1742361960000,"open":30.347,"high":30.397,"low":30.347,"close":30.397,"volume":0.026000000536441803},{"timestamp":1742362080000,"open":30.396,"high":30.447,"low":30.396,"close":30.447,"volume":0.052000001072883606},{"timestamp":1742362380000,"open":30.496,"high":30.546,"low":30.496,"close":30.546,"volume":0.06499999761581421},{"timestamp":1742362440000,"open":30.596,"high":30.596,"low":30.496,"close":30.496,"volume":0.052000001072883606},{"timestamp":1742362500000,"open":30.447,"high":30.447,"low":30.346,"close":30.347,"volume":0.19189999997615814},{"timestamp":1742362560000,"open":30.347,"high":30.347,"low":30.297,"close":30.297,"volume":0.052000001072883606},{"timestamp":1742362620000,"open":30.247,"high":30.297,"low":30.246,"close":30.246,"volume":0.22429999709129333},{"timestamp":1742362680000,"open":30.296,"high":30.346,"low":30.296,"close":30.297,"volume":0.052000001072883606},{"timestamp":1742362740000,"open":30.247,"high":30.297,"low":30.246,"close":30.296,"volume":0.16590000689029694},{"timestamp":1742362800000,"open":30.246,"high":30.347,"low":30.246,"close":30.297,"volume":0.14959999918937683},{"timestamp":1742362860000,"open":30.346,"high":30.346,"low":30.297,"close":30.297,"volume":0.09099999815225601},{"timestamp":1742362920000,"open":30.297,"high":30.397,"low":30.297,"close":30.397,"volume":0.06499999761581421},{"timestamp":1742362980000,"open":30.396,"high":30.446,"low":30.396,"close":30.446,"volume":0.026000000536441803},{"timestamp":1742363040000,"open":30.496,"high":30.597,"low":30.496,"close":30.546,"volume":0.12030000239610672},{"timestamp":1742363100000,"open":30.547,"high":30.596,"low":30.546,"close":30.596,"volume":0.07800000160932541},{"timestamp":1742363160000,"open":30.547,"high":30.547,"low":30.497,"close":30.497,"volume":0.05530000105500221},{"timestamp":1742363220000,"open":30.497,"high":30.497,"low":30.496,"close":30.496,"volume":0.026000000536441803},{"timestamp":1742363280000,"open":30.446,"high":30.497,"low":30.446,"close":30.447,"volume":0.06830000132322311},{"timestamp":1742363340000,"open":30.447,"high":30.546,"low":30.446,"close":30.546,"volume":0.06830000132322311},{"timestamp":1742363400000,"open":30.497,"high":30.497,"low":30.497,"close":30.497,"volume":0.013000000268220901},{"timestamp":1742363460000,"open":30.497,"high":30.497,"low":30.397,"close":30.397,"volume":0.052000001072883606},{"timestamp":1742363700000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.013000000268220901},{"timestamp":1742363820000,"open":30.397,"high":30.447,"low":30.396,"close":30.447,"volume":0.06830000132322311},{"timestamp":1742363880000,"open":30.447,"high":30.447,"low":30.447,"close":30.447,"volume":0.013000000268220901},{"timestamp":1742363940000,"open":30.496,"high":30.496,"low":30.496,"close":30.496,"volume":0.013000000268220901},{"timestamp":1742364000000,"open":30.547,"high":30.547,"low":30.547,"close":30.547,"volume":0.013000000268220901},{"timestamp":1742364180000,"open":30.596,"high":30.597,"low":30.596,"close":30.597,"volume":0.026000000536441803},{"timestamp":1742364240000,"open":30.597,"high":30.647,"low":30.597,"close":30.647,"volume":0.026000000536441803},{"timestamp":1742364420000,"open":30.646,"high":30.696,"low":30.646,"close":30.696,"volume":0.039000000804662704},{"timestamp":1742364540000,"open":30.746,"high":30.746,"low":30.746,"close":30.746,"volume":0.013000000268220901},{"timestamp":1742364720000,"open":30.596,"high":30.696,"low":30.596,"close":30.696,"volume":0.06930000334978104},{"timestamp":1742364780000,"open":30.697,"high":30.697,"low":30.697,"close":30.697,"volume":0.013000000268220901},{"timestamp":1742364840000,"open":30.746,"high":30.746,"low":30.697,"close":30.697,"volume":0.026000000536441803},{"timestamp":1742364900000,"open":30.747,"high":30.747,"low":30.747,"close":30.747,"volume":0.013000000268220901},{"timestamp":1742364960000,"open":30.696,"high":30.696,"low":30.696,"close":30.696,"volume":0.04230000078678131},{"timestamp":1742365020000,"open":30.646,"high":30.646,"low":30.547,"close":30.547,"volume":0.08129999786615372},{"timestamp":1742365140000,"open":30.497,"high":30.497,"low":30.497,"close":30.497,"volume":0.013000000268220901},{"timestamp":1742365620000,"open":30.496,"high":30.496,"low":30.446,"close":30.446,"volume":0.026000000536441803},{"timestamp":1742365680000,"open":30.496,"high":30.496,"low":30.447,"close":30.447,"volume":0.05530000105500221},{"timestamp":1742365740000,"open":30.397,"high":30.397,"low":30.346,"close":30.347,"volume":0.06499999761581421},{"timestamp":1742365800000,"open":30.297,"high":30.297,"low":30.247,"close":30.247,"volume":0.06830000132322311},{"timestamp":1742365860000,"open":30.247,"high":30.247,"low":30.196,"close":30.196,"volume":0.026000000536441803},{"timestamp":1742365920000,"open":30.146,"high":30.197,"low":30.096,"close":30.146,"volume":0.18219999969005585},{"timestamp":1742365980000,"open":30.096,"high":30.147,"low":30.096,"close":30.147,"volume":0.19830000400543213},{"timestamp":1742366040000,"open":30.146,"high":30.146,"low":30.046,"close":30.046,"volume":0.221110001206398},{"timestamp":1742366100000,"open":29.997,"high":30.097,"low":29.997,"close":30.097,"volume":0.026000000536441803},{"timestamp":1742366220000,"open":30.046,"high":30.096,"low":30.046,"close":30.096,"volume":0.25029999017715454},{"timestamp":1742366280000,"open":30.046,"high":30.096,"low":30.046,"close":30.046,"volume":0.07800000160932541},{"timestamp":1742366340000,"open":29.997,"high":30.096,"low":29.997,"close":30.096,"volume":0.052000001072883606},{"timestamp":1742366400000,"open":30.046,"high":30.046,"low":30.046,"close":30.046,"volume":0.013000000268220901},{"timestamp":1742366460000,"open":29.996,"high":30.046,"low":29.996,"close":30.046,"volume":0.08129999786615372},{"timestamp":1742366520000,"open":29.996,"high":30.046,"low":29.996,"close":30.046,"volume":0.026000000536441803},{"timestamp":1742366580000,"open":29.997,"high":30.047,"low":29.996,"close":30.047,"volume":0.08129999786615372},{"timestamp":1742366640000,"open":30.097,"high":30.097,"low":30.046,"close":30.097,"volume":0.10400000214576721},{"timestamp":1742366940000,"open":30.047,"high":30.097,"low":30.046,"close":30.097,"volume":0.12359999865293503},{"timestamp":1742367000000,"open":30.046,"high":30.097,"low":29.996,"close":29.996,"volume":0.10729999840259552},{"timestamp":1742367060000,"open":29.947,"high":29.947,"low":29.947,"close":29.947,"volume":0.04230000078678131},{"timestamp":1742367120000,"open":29.947,"high":29.997,"low":29.947,"close":29.997,"volume":0.026000000536441803},{"timestamp":1742367240000,"open":29.997,"high":30.047,"low":29.996,"close":29.997,"volume":0.07800000160932541},{"timestamp":1742367480000,"open":29.946,"high":29.947,"low":29.946,"close":29.947,"volume":0.05530000105500221},{"timestamp":1742367660000,"open":29.896,"high":29.896,"low":29.896,"close":29.896,"volume":0.013000000268220901},{"timestamp":1742367780000,"open":29.947,"high":30.046,"low":29.946,"close":30.046,"volume":0.10400000214576721},{"timestamp":1742367840000,"open":29.996,"high":29.997,"low":29.996,"close":29.997,"volume":0.026000000536441803},{"timestamp":1742368080000,"open":29.896,"high":29.997,"low":29.896,"close":29.997,"volume":0.06830000132322311},{"timestamp":1742368140000,"open":29.946,"high":29.997,"low":29.946,"close":29.996,"volume":0.18860000371932983},{"timestamp":1742368200000,"open":30.046,"high":30.046,"low":30.046,"close":30.046,"volume":0.026000000536441803},{"timestamp":1742368500000,"open":30.097,"high":30.097,"low":30.097,"close":30.097,"volume":0.013000000268220901},{"timestamp":1742369280000,"open":29.996,"high":29.997,"low":29.996,"close":29.997,"volume":0.05530000105500221},{"timestamp":1742369340000,"open":29.946,"high":29.947,"low":29.896,"close":29.947,"volume":0.06830000132322311},{"timestamp":1742369400000,"open":29.997,"high":29.997,"low":29.997,"close":29.997,"volume":0.026000000536441803},{"timestamp":1742369580000,"open":29.946,"high":29.946,"low":29.946,"close":29.946,"volume":0.04230000078678131},{"timestamp":1742370420000,"open":29.996,"high":30.046,"low":29.996,"close":30.046,"volume":0.06499999761581421},{"timestamp":1742370600000,"open":30.096,"high":30.097,"low":30.047,"close":30.097,"volume":0.052000001072883606},{"timestamp":1742370720000,"open":30.046,"high":30.047,"low":30.046,"close":30.047,"volume":0.026000000536441803},{"timestamp":1742371080000,"open":29.996,"high":29.997,"low":29.996,"close":29.997,"volume":0.05530000105500221},{"timestamp":1742371140000,"open":29.997,"high":30.047,"low":29.997,"close":30.047,"volume":0.052000001072883606}]