[{"timestamp":1742347800000,"open":30.195,"high":30.496,"low":30.145,"close":30.496,"volume":0.1679999977350235},{"timestamp":1742347860000,"open":30.496,"high":30.547,"low":30.397,"close":30.397,"volume":0.07199999690055847},{"timestamp":1742347920000,"open":30.396,"high":30.446,"low":30.396,"close":30.397,"volume":0.08399999886751175},{"timestamp":1742347980000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.012000000104308128},{"timestamp":1742348280000,"open":30.397,"high":30.397,"low":30.397,"close":30.397,"volume":0.012000000104308128},{"timestamp":1742348340000,"open":30.447,"high":30.447,"low":30.447,"close":30.447,"volume":0.024000000208616257},{"timestamp":1742348520000,"open":30.497,"high":30.497,"low":30.497,"close":30.497,"volume":0.012000000104308128},{"timestamp":1742348580000,"open":30.547,"high":30.547,"low":30.547,"close":30.547,"volume":0.012000000104308128},{"timestamp":1742348640000,"open":30.596,"high":30.596,"low":30.596,"close":30.596,"volume":0.012000000104308128},{"timestamp":1742348820000,"open":30.547,"high":30.547,"low":30.547,"close":30.547,"volume":0.024000000208616257},{"timestamp":1742348880000,"open":30.546,"high":30.596,"low":30.546,"close":30.546,"volume":0.04800000041723251},{"timestamp":1742350020000,"open":30.597,"high":30.597,"low":30.596,"close":30.596,"volume":0.024000000208616257},{"timestamp":1742350140000,"open":30.547,"high":30.547,"low":30.546,"close":30.546,"volume":0.035999998450279236},{"timestamp":1742351160000,"open":30.497,"high":30.497,"low":30.496,"close":30.496,"volume":0.03999999910593033},{"timestamp":1742351340000,"open":30.447,"high":30.447,"low":30.447,"close":30.447,"volume":0.035999998450279236},{"timestamp":1742351580000,"open":30.397,"high":30.397,"low":30.397,"close":30.397,"volume":0.012000000104308128},{"timestamp":1742352780000,"open":30.347,"high":30.347,"low":30.347,"close":30.347,"volume":0.012000000104308128},{"timestamp":1742353200000,"open":30.397,"high":30.397,"low":30.397,"close":30.397,"volume":0.012000000104308128},{"timestamp":1742353500000,"open":30.446,"high":30.447,"low":30.446,"close":30.447,"volume":0.024000000208616257},{"timestamp":1742353560000,"open":30.397,"high":30.397,"low":30.397,"close":30.397,"volume":0.012000000104308128},{"timestamp":1742353740000,"open":30.397,"high":30.397,"low":30.397,"close":30.397,"volume":0.012000000104308128},{"timestamp":1742353980000,"open":30.396,"high":30.396,"low":30.396,"close":30.396,"volume":0.012000000104308128},{"timestamp":1742354040000,"open":30.446,"high":30.447,"low":30.446,"close":30.447,"volume":0.024000000208616257},{"timestamp":1742354160000,"open":30.396,"high":30.397,"low":30.396,"close":30.397,"volume":0.052000001072883606},{"timestamp":1742354280000,"open":30.397,"high":30.397,"low":30.397,"close":30.397,"volume":0.012000000104308128},{"timestamp":1742354340000,"open":30.397,"high":30.447,"low":30.397,"close":30.447,"volume":0.024000000208616257},{"timestamp":1742354460000,"open":30.397,"high":30.397,"low":30.397,"close":30.397,"volume":0.03999999910593033},{"timestamp":1742354580000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.012000000104308128},{"timestamp":1742355000000,"open":30.347,"high":30.396,"low":30.347,"close":30.396,"volume":0.052000001072883606},{"timestamp":1742355120000,"open":30.446,"high":30.447,"low":30.446,"close":30.447,"volume":0.024000000208616257},{"timestamp":1742355360000,"open":30.396,"high":30.447,"low":30.396,"close":30.447,"volume":0.024000000208616257},{"timestamp":1742355480000,"open":30.397,"high":30.397,"low":30.396,"close":30.396,"volume":0.06400000303983688},{"timestamp":1742355660000,"open":30.397,"high":30.447,"low":30.397,"close":30.447,"volume":0.05999999865889549},{"timestamp":1742355780000,"open":30.446,"high":30.497,"low":30.446,"close":30.497,"volume":0.052000001072883606},{"timestamp":1742355900000,"open":30.447,"high":30.447,"low":30.447,"close":30.447,"volume":0.024000000208616257},{"timestamp":1742356140000,"open":30.446,"high":30.496,"low":30.446,"close":30.496,"volume":0.05999999865889549},{"timestamp":1742360400000,"open":30.446,"high":30.497,"low":30.446,"close":30.497,"volume":0.024000000208616257},{"timestamp":1742360580000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.012000000104308128},{"timestamp":1742360640000,"open":30.496,"high":30.496,"low":30.496,"close":30.496,"volume":0.012000000104308128},{"timestamp":1742361720000,"open":30.446,"high":30.497,"low":30.446,"close":30.497,"volume":0.05999999865889549},{"timestamp":1742361780000,"open":30.546,"high":30.546,"low":30.546,"close":30.546,"volume":0.012000000104308128},{"timestamp":1742362080000,"open":30.497,"high":30.497,"low":30.497,"close":30.497,"volume":0.012000000104308128},{"timestamp":1742362260000,"open":30.497,"high":30.547,"low":30.496,"close":30.547,"volume":0.05999999865889549},{"timestamp":1742362380000,"open":30.497,"high":30.497,"low":30.496,"close":30.496,"volume":0.03999999910593033},{"timestamp":1742362500000,"open":30.497,"high":30.497,"low":30.497,"close":30.497,"volume":0.012000000104308128},{"timestamp":1742362680000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.012000000104308128},{"timestamp":1742362740000,"open":30.497,"high":30.497,"low":30.446,"close":30.446,"volume":0.052000001072883606},{"timestamp":1742362920000,"open":30.497,"high":30.497,"low":30.446,"close":30.446,"volume":0.04800000041723251},{"timestamp":1742363940000,"open":30.447,"high":30.447,"low":30.447,"close":30.447,"volume":0.012000000104308128},{"timestamp":1742364300000,"open":30.447,"high":30.496,"low":30.446,"close":30.496,"volume":0.05999999865889549},{"timestamp":1742364480000,"open":30.447,"high":30.497,"low":30.447,"close":30.497,"volume":0.052000001072883606},{"timestamp":1742364540000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.012000000104308128},{"timestamp":1742364600000,"open":30.496,"high":30.496,"low":30.496,"close":30.496,"volume":0.012000000104308128},{"timestamp":1742364840000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.03999999910593033},{"timestamp":1742364900000,"open":30.447,"high":30.447,"low":30.446,"close":30.446,"volume":0.024000000208616257},{"timestamp":1742365440000,"open":30.447,"high":30.496,"low":30.446,"close":30.496,"volume":0.035999998450279236},{"timestamp":1742365800000,"open":30.447,"high":30.497,"low":30.447,"close":30.497,"volume":0.052000001072883606},{"timestamp":1742366220000,"open":30.447,"high":30.497,"low":30.446,"close":30.446,"volume":0.06400000303983688},{"timestamp":1742367960000,"open":30.397,"high":30.397,"low":30.396,"close":30.396,"volume":0.03999999910593033},{"timestamp":1742368020000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.012000000104308128},{"timestamp":1742369280000,"open":30.497,"high":30.497,"low":30.497,"close":30.497,"volume":0.012000000104308128},{"timestamp":1742369760000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.012000000104308128},{"timestamp":1742371140000,"open":30.446,"high":30.447,"low":30.446,"close":30.447,"volume":0.05999999865889549}]