[{"timestamp":1742391000000,"open":29.744,"high":29.744,"low":29.744,"close":29.744,"volume":0.03959999978542328},{"timestamp":1742391060000,"open":29.744,"high":29.744,"low":29.744,"close":29.744,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":29.794,"high":29.794,"low":29.794,"close":29.794,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":29.794,"high":29.924,"low":29.794,"close":29.874,"volume":0.094200000166893},{"timestamp":1742391240000,"open":29.872,"high":29.872,"low":29.414,"close":29.414,"volume":0.20280000567436218},{"timestamp":1742391300000,"open":29.414,"high":29.464,"low":29.284,"close":29.424,"volume":0.2879999876022339},{"timestamp":1742391360000,"open":29.424,"high":29.424,"low":29.144,"close":29.144,"volume":0.1023000031709671},{"timestamp":1742391420000,"open":29.144,"high":29.144,"low":29.144,"close":29.144,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":29.164,"high":29.164,"low":29.164,"close":29.164,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":29.214,"high":29.334,"low":29.164,"close":29.164,"volume":0.094200000166893},{"timestamp":1742391600000,"open":29.294,"high":29.412,"low":29.154,"close":29.394,"volume":0.16769999265670776},{"timestamp":1742391660000,"open":29.304,"high":29.314,"low":29.154,"close":29.274,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":29.254,"high":29.324,"low":29.254,"close":29.264,"volume":0.08910000324249268},{"timestamp":1742391780000,"open":29.344,"high":29.344,"low":29.264,"close":29.264,"volume":0.10140000283718109},{"timestamp":1742391840000,"open":29.364,"high":29.364,"low":29.264,"close":29.324,"volume":0.0494999997317791},{"timestamp":1742391900000,"open":29.284,"high":29.384,"low":29.284,"close":29.354,"volume":0.1551000028848648},{"timestamp":1742391960000,"open":29.394,"high":29.444,"low":29.394,"close":29.444,"volume":0.053700000047683716},{"timestamp":1742392020000,"open":29.544,"high":29.544,"low":29.534,"close":29.544,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":29.534,"high":29.534,"low":29.294,"close":29.294,"volume":0.3125999867916107},{"timestamp":1742392140000,"open":29.294,"high":29.294,"low":29.254,"close":29.254,"volume":0.13680000603199005},{"timestamp":1742392200000,"open":29.264,"high":29.324,"low":29.244,"close":29.244,"volume":0.09000000357627869},{"timestamp":1742392260000,"open":29.264,"high":29.264,"low":29.224,"close":29.224,"volume":0.04050000011920929},{"timestamp":1742392320000,"open":29.154,"high":29.194,"low":29.154,"close":29.184,"volume":0.10649999976158142},{"timestamp":1742392380000,"open":29.214,"high":29.234,"low":29.084,"close":29.084,"volume":0.13199999928474426},{"timestamp":1742392440000,"open":29.154,"high":29.204,"low":29.154,"close":29.174,"volume":0.12150000035762787},{"timestamp":1742392500000,"open":29.174,"high":29.184,"low":29.124,"close":29.124,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":29.174,"high":29.174,"low":29.124,"close":29.164,"volume":0.027300000190734863},{"timestamp":1742392620000,"open":29.234,"high":29.354,"low":29.224,"close":29.354,"volume":0.11219999939203262},{"timestamp":1742392680000,"open":29.294,"high":29.364,"low":29.294,"close":29.294,"volume":0.093299999833107},{"timestamp":1742392740000,"open":29.314,"high":29.334,"low":29.224,"close":29.224,"volume":0.19979999959468842},{"timestamp":1742392800000,"open":29.224,"high":29.294,"low":29.164,"close":29.164,"volume":0.16830000281333923},{"timestamp":1742392860000,"open":29.214,"high":29.354,"low":29.214,"close":29.324,"volume":0.1988999992609024},{"timestamp":1742392920000,"open":29.324,"high":29.484,"low":29.324,"close":29.474,"volume":0.1356000006198883},{"timestamp":1742392980000,"open":29.464,"high":29.534,"low":29.464,"close":29.534,"volume":0.11879999935626984},{"timestamp":1742393040000,"open":29.554,"high":29.554,"low":29.284,"close":29.284,"volume":0.17730000615119934},{"timestamp":1742393100000,"open":29.284,"high":29.514,"low":29.284,"close":29.514,"volume":0.3402000069618225},{"timestamp":1742393160000,"open":29.544,"high":29.554,"low":29.514,"close":29.554,"volume":0.09000000357627869},{"timestamp":1742393220000,"open":29.554,"high":29.624,"low":29.554,"close":29.614,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":29.614,"high":29.694,"low":29.614,"close":29.624,"volume":0.21299999952316284},{"timestamp":1742393340000,"open":29.634,"high":29.754,"low":29.634,"close":29.684,"volume":0.25110000371932983},{"timestamp":1742393400000,"open":29.674,"high":29.724,"low":29.674,"close":29.724,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":29.674,"high":29.694,"low":29.674,"close":29.694,"volume":0.04050000011920929},{"timestamp":1742393520000,"open":29.674,"high":29.894,"low":29.674,"close":29.864,"volume":0.3549000024795532},{"timestamp":1742393580000,"open":29.864,"high":29.864,"low":29.764,"close":29.834,"volume":0.10649999976158142},{"timestamp":1742393640000,"open":29.864,"high":29.934,"low":29.834,"close":29.834,"volume":0.17010000348091125},{"timestamp":1742393700000,"open":29.834,"high":29.924,"low":29.834,"close":29.924,"volume":0.08009999990463257},{"timestamp":1742393760000,"open":29.964,"high":29.964,"low":29.864,"close":29.924,"volume":0.07590000331401825},{"timestamp":1742393820000,"open":29.744,"high":29.834,"low":29.744,"close":29.744,"volume":0.11879999935626984},{"timestamp":1742393880000,"open":29.744,"high":29.794,"low":29.744,"close":29.794,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":29.814,"high":29.864,"low":29.744,"close":29.844,"volume":0.11879999935626984},{"timestamp":1742394000000,"open":29.854,"high":30.014,"low":29.734,"close":29.994,"volume":0.1842000037431717},{"timestamp":1742394060000,"open":29.994,"high":29.994,"low":29.894,"close":29.994,"volume":0.10559999942779541},{"timestamp":1742394120000,"open":29.994,"high":30.054,"low":29.874,"close":30.044,"volume":0.27900001406669617},{"timestamp":1742394180000,"open":30.014,"high":30.034,"low":30.014,"close":30.034,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":29.984,"high":30.024,"low":29.984,"close":29.994,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":30.004,"high":30.104,"low":30.004,"close":30.104,"volume":0.0414000004529953},{"timestamp":1742394360000,"open":30.154,"high":30.274,"low":30.144,"close":30.264,"volume":0.19979999959468842},{"timestamp":1742394420000,"open":30.264,"high":30.264,"low":30.144,"close":30.144,"volume":0.061799999326467514},{"timestamp":1742394480000,"open":30.144,"high":30.164,"low":30.074,"close":30.074,"volume":0.18629999458789825},{"timestamp":1742394540000,"open":30.094,"high":30.134,"low":29.964,"close":29.964,"volume":0.27480000257492065},{"timestamp":1742394600000,"open":29.974,"high":29.994,"low":29.964,"close":29.994,"volume":0.04619999974966049},{"timestamp":1742394660000,"open":29.994,"high":29.994,"low":29.994,"close":29.994,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":29.994,"high":30.024,"low":29.944,"close":29.944,"volume":0.053700000047683716},{"timestamp":1742394780000,"open":29.944,"high":29.994,"low":29.944,"close":29.964,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":29.954,"high":29.974,"low":29.924,"close":29.974,"volume":0.17339999973773956},{"timestamp":1742394900000,"open":29.984,"high":29.984,"low":29.924,"close":29.924,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":29.874,"high":29.874,"low":29.864,"close":29.864,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":29.794,"high":29.864,"low":29.794,"close":29.844,"volume":0.13379999995231628},{"timestamp":1742395080000,"open":29.874,"high":29.874,"low":29.874,"close":29.874,"volume":0.04050000011920929},{"timestamp":1742395140000,"open":29.934,"high":29.934,"low":29.884,"close":29.924,"volume":0.08820000290870667},{"timestamp":1742395200000,"open":29.924,"high":29.924,"low":29.894,"close":29.894,"volume":0.061799999326467514},{"timestamp":1742395260000,"open":29.844,"high":29.844,"low":29.804,"close":29.834,"volume":0.093299999833107},{"timestamp":1742395320000,"open":29.834,"high":29.844,"low":29.834,"close":29.844,"volume":0.014100000262260437},{"timestamp":1742395380000,"open":29.884,"high":29.944,"low":29.884,"close":29.914,"volume":0.10740000009536743},{"timestamp":1742395440000,"open":29.904,"high":29.904,"low":29.804,"close":29.804,"volume":0.1451999992132187},{"timestamp":1742395500000,"open":29.874,"high":29.874,"low":29.744,"close":29.744,"volume":0.16830000281333923},{"timestamp":1742395560000,"open":29.734,"high":29.744,"low":29.704,"close":29.744,"volume":0.093299999833107},{"timestamp":1742395620000,"open":29.734,"high":29.734,"low":29.704,"close":29.704,"volume":0.04859999939799309},{"timestamp":1742395680000,"open":29.744,"high":29.754,"low":29.744,"close":29.754,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":29.754,"high":29.814,"low":29.694,"close":29.694,"volume":0.11879999935626984},{"timestamp":1742395800000,"open":29.734,"high":29.754,"low":29.674,"close":29.674,"volume":0.093299999833107},{"timestamp":1742395860000,"open":29.694,"high":29.694,"low":29.694,"close":29.694,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":29.674,"high":29.674,"low":29.624,"close":29.624,"volume":0.18060000240802765},{"timestamp":1742395980000,"open":29.624,"high":29.634,"low":29.574,"close":29.634,"volume":0.11729999631643295},{"timestamp":1742396040000,"open":29.634,"high":29.634,"low":29.614,"close":29.614,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":29.614,"high":29.614,"low":29.584,"close":29.584,"volume":0.1023000031709671},{"timestamp":1742396160000,"open":29.584,"high":29.604,"low":29.544,"close":29.594,"volume":0.06689999997615814},{"timestamp":1742396220000,"open":29.614,"high":29.674,"low":29.544,"close":29.664,"volume":0.08190000057220459},{"timestamp":1742396340000,"open":29.664,"high":29.754,"low":29.644,"close":29.724,"volume":0.31439998745918274},{"timestamp":1742396400000,"open":29.744,"high":29.744,"low":29.714,"close":29.744,"volume":0.094200000166893},{"timestamp":1742396460000,"open":29.744,"high":29.804,"low":29.744,"close":29.754,"volume":0.14100000262260437},{"timestamp":1742396520000,"open":29.804,"high":29.824,"low":29.804,"close":29.824,"volume":0.06689999997615814},{"timestamp":1742396580000,"open":29.824,"high":29.834,"low":29.804,"close":29.804,"volume":0.027300000190734863},{"timestamp":1742396640000,"open":29.804,"high":29.804,"low":29.774,"close":29.794,"volume":0.08820000290870667},{"timestamp":1742396700000,"open":29.794,"high":29.794,"low":29.784,"close":29.794,"volume":0.11879999935626984},{"timestamp":1742396760000,"open":29.804,"high":29.814,"low":29.784,"close":29.784,"volume":0.0414000004529953},{"timestamp":1742396880000,"open":29.804,"high":29.804,"low":29.804,"close":29.804,"volume":0.0008999999845400453},{"timestamp":1742396940000,"open":29.844,"high":29.864,"low":29.834,"close":29.844,"volume":0.10559999942779541},{"timestamp":1742397000000,"open":29.844,"high":29.964,"low":29.844,"close":29.954,"volume":0.296099990606308},{"timestamp":1742397060000,"open":29.944,"high":29.944,"low":29.894,"close":29.894,"volume":0.09239999949932098},{"timestamp":1742397120000,"open":29.894,"high":29.904,"low":29.894,"close":29.904,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":29.914,"high":29.944,"low":29.914,"close":29.944,"volume":0.028200000524520874},{"timestamp":1742397240000,"open":29.954,"high":29.964,"low":29.954,"close":29.964,"volume":0.17159999907016754},{"timestamp":1742397300000,"open":29.964,"high":29.964,"low":29.964,"close":29.964,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":29.974,"high":30.004,"low":29.974,"close":30.004,"volume":0.10740000009536743},{"timestamp":1742397420000,"open":29.994,"high":30.004,"low":29.964,"close":30.004,"volume":0.13199999928474426},{"timestamp":1742397480000,"open":29.974,"high":29.974,"low":29.954,"close":29.954,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":29.954,"high":29.954,"low":29.954,"close":29.954,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":29.954,"high":29.954,"low":29.934,"close":29.934,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":29.964,"high":30.014,"low":29.954,"close":29.954,"volume":0.1965000033378601},{"timestamp":1742397720000,"open":30.014,"high":30.014,"low":30.004,"close":30.004,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":30.044,"high":30.094,"low":30.034,"close":30.064,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":30.064,"high":30.064,"low":29.994,"close":30.034,"volume":0.18150000274181366},{"timestamp":1742397900000,"open":30.044,"high":30.054,"low":29.944,"close":29.964,"volume":0.11550000309944153},{"timestamp":1742397960000,"open":29.974,"high":30.024,"low":29.964,"close":29.964,"volume":0.08910000324249268},{"timestamp":1742398020000,"open":29.964,"high":29.994,"low":29.964,"close":29.994,"volume":0.06689999997615814},{"timestamp":1742398080000,"open":30.004,"high":30.034,"low":29.964,"close":30.024,"volume":0.093299999833107},{"timestamp":1742398140000,"open":30.024,"high":30.064,"low":30.024,"close":30.044,"volume":0.08100000023841858},{"timestamp":1742398200000,"open":29.924,"high":30.034,"low":29.924,"close":30.034,"volume":0.06689999997615814},{"timestamp":1742398260000,"open":29.994,"high":30.034,"low":29.994,"close":30.034,"volume":0.06689999997615814},{"timestamp":1742398320000,"open":30.034,"high":30.054,"low":29.994,"close":29.994,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":29.994,"high":30.054,"low":29.994,"close":30.054,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":30.054,"high":30.054,"low":29.994,"close":30.024,"volume":0.17159999907016754},{"timestamp":1742398500000,"open":30.034,"high":30.034,"low":29.924,"close":30.034,"volume":0.21119999885559082},{"timestamp":1742398560000,"open":30.014,"high":30.044,"low":30.004,"close":30.044,"volume":0.10409999638795853},{"timestamp":1742398620000,"open":30.054,"high":30.124,"low":30.054,"close":30.124,"volume":0.093299999833107},{"timestamp":1742398680000,"open":30.124,"high":30.144,"low":30.024,"close":30.064,"volume":0.13199999928474426},{"timestamp":1742398740000,"open":30.064,"high":30.104,"low":30.024,"close":30.024,"volume":0.1460999995470047},{"timestamp":1742398800000,"open":30.024,"high":30.074,"low":30.024,"close":30.074,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":30.074,"high":30.074,"low":30.074,"close":30.074,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":30.084,"high":30.094,"low":30.084,"close":30.094,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":30.094,"high":30.094,"low":30.034,"close":30.034,"volume":0.11879999935626984},{"timestamp":1742399040000,"open":30.034,"high":30.054,"low":30.034,"close":30.054,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":30.054,"high":30.074,"low":30.044,"close":30.054,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":30.044,"high":30.044,"low":30.044,"close":30.044,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":30.034,"high":30.054,"low":30.034,"close":30.044,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":30.054,"high":30.054,"low":30.034,"close":30.034,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":30.044,"high":30.094,"low":30.034,"close":30.094,"volume":0.12150000035762787},{"timestamp":1742399400000,"open":30.104,"high":30.104,"low":30.014,"close":30.034,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":30.054,"high":30.054,"low":30.024,"close":30.034,"volume":0.1451999992132187},{"timestamp":1742399520000,"open":30.034,"high":30.044,"low":30.024,"close":30.024,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":30.024,"high":30.054,"low":30.024,"close":30.054,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":30.084,"high":30.134,"low":30.074,"close":30.094,"volume":0.14190000295639038},{"timestamp":1742399700000,"open":30.074,"high":30.074,"low":30.024,"close":30.044,"volume":0.11460000276565552},{"timestamp":1742399760000,"open":30.044,"high":30.044,"low":29.964,"close":30.014,"volume":0.1632000058889389},{"timestamp":1742399820000,"open":30.014,"high":30.044,"low":30.014,"close":30.024,"volume":0.08009999990463257},{"timestamp":1742399880000,"open":30.034,"high":30.034,"low":30.004,"close":30.004,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":30.014,"high":30.034,"low":30.004,"close":30.034,"volume":0.08910000324249268},{"timestamp":1742400000000,"open":30.034,"high":30.034,"low":30.004,"close":30.014,"volume":0.0575999990105629},{"timestamp":1742400060000,"open":30.014,"high":30.014,"low":29.984,"close":29.984,"volume":0.061799999326467514},{"timestamp":1742400120000,"open":29.994,"high":30.014,"low":29.984,"close":30.004,"volume":0.13379999995231628},{"timestamp":1742400180000,"open":30.004,"high":30.004,"low":29.934,"close":29.934,"volume":0.09719999879598618},{"timestamp":1742400240000,"open":29.914,"high":29.924,"low":29.894,"close":29.924,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":29.924,"high":29.934,"low":29.924,"close":29.934,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":29.944,"high":29.984,"low":29.944,"close":29.984,"volume":0.04230000078678131},{"timestamp":1742400420000,"open":29.994,"high":30.024,"low":29.994,"close":30.014,"volume":0.01679999940097332},{"timestamp":1742400540000,"open":30.014,"high":30.014,"low":29.994,"close":29.994,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":29.994,"high":29.994,"low":29.984,"close":29.984,"volume":0.10559999942779541},{"timestamp":1742400660000,"open":29.994,"high":30.014,"low":29.984,"close":30.014,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":30.014,"high":30.014,"low":29.984,"close":29.984,"volume":0.031199999153614044},{"timestamp":1742400780000,"open":29.994,"high":30.044,"low":29.994,"close":30.024,"volume":0.12060000002384186},{"timestamp":1742400840000,"open":30.034,"high":30.074,"low":30.024,"close":30.024,"volume":0.13289999961853027},{"timestamp":1742400900000,"open":30.034,"high":30.034,"low":29.984,"close":29.984,"volume":0.11550000309944153},{"timestamp":1742400960000,"open":29.984,"high":29.984,"low":29.914,"close":29.974,"volume":0.11460000276565552},{"timestamp":1742401020000,"open":29.934,"high":29.964,"low":29.934,"close":29.934,"volume":0.13199999928474426},{"timestamp":1742401080000,"open":29.944,"high":29.944,"low":29.924,"close":29.934,"volume":0.09239999949932098},{"timestamp":1742401140000,"open":29.934,"high":29.944,"low":29.924,"close":29.924,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":29.934,"high":29.954,"low":29.934,"close":29.954,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":29.934,"high":29.934,"low":29.884,"close":29.884,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":29.884,"high":29.894,"low":29.884,"close":29.894,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":29.904,"high":29.904,"low":29.884,"close":29.904,"volume":0.07590000331401825},{"timestamp":1742401440000,"open":29.884,"high":29.884,"low":29.834,"close":29.844,"volume":0.11879999935626984},{"timestamp":1742401500000,"open":29.854,"high":29.864,"low":29.834,"close":29.834,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":29.844,"high":29.904,"low":29.844,"close":29.904,"volume":0.1460999995470047},{"timestamp":1742401620000,"open":29.904,"high":29.904,"low":29.854,"close":29.874,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":29.884,"high":29.884,"low":29.834,"close":29.834,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":29.854,"high":29.894,"low":29.834,"close":29.834,"volume":0.08100000023841858},{"timestamp":1742401800000,"open":29.874,"high":29.914,"low":29.874,"close":29.884,"volume":0.11550000309944153},{"timestamp":1742401860000,"open":29.884,"high":29.884,"low":29.834,"close":29.874,"volume":0.07500000298023224},{"timestamp":1742401920000,"open":29.844,"high":29.864,"low":29.844,"close":29.864,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":29.834,"high":29.834,"low":29.824,"close":29.824,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":29.854,"high":29.874,"low":29.844,"close":29.844,"volume":0.11969999969005585},{"timestamp":1742402100000,"open":29.844,"high":29.914,"low":29.844,"close":29.894,"volume":0.11969999969005585},{"timestamp":1742402160000,"open":29.904,"high":29.904,"low":29.884,"close":29.884,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":29.904,"high":29.934,"low":29.904,"close":29.934,"volume":0.094200000166893},{"timestamp":1742402340000,"open":29.944,"high":29.954,"low":29.904,"close":29.904,"volume":0.11460000276565552},{"timestamp":1742402400000,"open":29.904,"high":29.944,"low":29.904,"close":29.904,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":29.944,"high":29.964,"low":29.944,"close":29.954,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":29.954,"high":29.994,"low":29.954,"close":29.994,"volume":0.20970000326633453},{"timestamp":1742402580000,"open":29.984,"high":29.984,"low":29.984,"close":29.984,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":29.984,"high":30.044,"low":29.964,"close":30.044,"volume":0.2126999944448471},{"timestamp":1742402700000,"open":30.044,"high":30.044,"low":30.014,"close":30.014,"volume":0.061799999326467514},{"timestamp":1742402760000,"open":30.004,"high":30.044,"low":29.994,"close":29.994,"volume":0.10649999976158142},{"timestamp":1742402820000,"open":30.014,"high":30.044,"low":30.014,"close":30.044,"volume":0.093299999833107},{"timestamp":1742402880000,"open":30.044,"high":30.044,"low":30.014,"close":30.044,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":30.014,"high":30.014,"low":29.964,"close":29.964,"volume":0.18479999899864197},{"timestamp":1742403000000,"open":29.974,"high":29.994,"low":29.974,"close":29.994,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":30.004,"high":30.024,"low":29.994,"close":30.024,"volume":0.08009999990463257},{"timestamp":1742403120000,"open":30.074,"high":30.134,"low":30.074,"close":30.134,"volume":0.10649999976158142},{"timestamp":1742403180000,"open":30.144,"high":30.184,"low":30.144,"close":30.174,"volume":0.12780000269412994},{"timestamp":1742403240000,"open":30.164,"high":30.164,"low":30.124,"close":30.124,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":30.134,"high":30.134,"low":30.114,"close":30.124,"volume":0.03629999980330467},{"timestamp":1742403360000,"open":30.124,"high":30.144,"low":30.064,"close":30.074,"volume":0.1451999992132187},{"timestamp":1742403420000,"open":30.074,"high":30.074,"low":30.014,"close":30.014,"volume":0.0575999990105629},{"timestamp":1742403480000,"open":30.014,"high":30.064,"low":30.014,"close":30.064,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":30.014,"high":30.024,"low":29.964,"close":30.024,"volume":0.17249999940395355},{"timestamp":1742403600000,"open":30.024,"high":30.064,"low":30.024,"close":30.064,"volume":0.2280000001192093},{"timestamp":1742403660000,"open":30.044,"high":30.044,"low":29.994,"close":30.004,"volume":0.10140000283718109},{"timestamp":1742403720000,"open":29.994,"high":29.994,"low":29.984,"close":29.984,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":29.984,"high":29.984,"low":29.984,"close":29.984,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":30.004,"high":30.044,"low":30.004,"close":30.044,"volume":0.093299999833107},{"timestamp":1742403900000,"open":30.064,"high":30.084,"low":30.054,"close":30.064,"volume":0.0828000009059906},{"timestamp":1742403960000,"open":30.074,"high":30.164,"low":30.074,"close":30.164,"volume":0.09239999949932098},{"timestamp":1742404020000,"open":30.164,"high":30.174,"low":30.114,"close":30.174,"volume":0.17339999973773956},{"timestamp":1742404080000,"open":30.164,"high":30.164,"low":30.144,"close":30.154,"volume":0.16740000247955322},{"timestamp":1742404140000,"open":30.164,"high":30.174,"low":30.144,"close":30.174,"volume":0.11969999969005585},{"timestamp":1742404200000,"open":30.164,"high":30.164,"low":30.154,"close":30.154,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":30.164,"high":30.234,"low":30.164,"close":30.224,"volume":0.1988999992609024},{"timestamp":1742404320000,"open":30.204,"high":30.214,"low":30.204,"close":30.214,"volume":0.0414000004529953},{"timestamp":1742404380000,"open":30.214,"high":30.234,"low":30.154,"close":30.154,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":30.154,"high":30.154,"low":30.144,"close":30.144,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":30.144,"high":30.144,"low":30.024,"close":30.024,"volume":0.19949999451637268},{"timestamp":1742404560000,"open":30.024,"high":30.044,"low":29.984,"close":30.044,"volume":0.07680000364780426},{"timestamp":1742404620000,"open":30.054,"high":30.054,"low":30.054,"close":30.054,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":30.054,"high":30.054,"low":29.984,"close":30.054,"volume":0.061799999326467514},{"timestamp":1742404740000,"open":30.064,"high":30.074,"low":29.984,"close":30.074,"volume":0.08100000023841858},{"timestamp":1742404800000,"open":30.074,"high":30.104,"low":30.074,"close":30.104,"volume":0.053700000047683716},{"timestamp":1742404860000,"open":30.104,"high":30.104,"low":29.994,"close":30.044,"volume":0.08399999886751175},{"timestamp":1742404920000,"open":30.094,"high":30.094,"low":30.094,"close":30.094,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":30.104,"high":30.104,"low":29.994,"close":30.074,"volume":0.08820000290870667},{"timestamp":1742405040000,"open":30.074,"high":30.094,"low":30.074,"close":30.094,"volume":0.08009999990463257},{"timestamp":1742405100000,"open":30.084,"high":30.094,"low":29.994,"close":29.994,"volume":0.15000000596046448},{"timestamp":1742405160000,"open":29.994,"high":30.124,"low":29.994,"close":30.114,"volume":0.12060000002384186},{"timestamp":1742405220000,"open":30.124,"high":30.194,"low":30.124,"close":30.194,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":30.194,"high":30.194,"low":30.134,"close":30.134,"volume":0.1509000062942505},{"timestamp":1742405340000,"open":30.154,"high":30.164,"low":30.074,"close":30.114,"volume":0.16410000622272491},{"timestamp":1742405400000,"open":30.114,"high":30.114,"low":30.074,"close":30.104,"volume":0.10140000283718109},{"timestamp":1742405460000,"open":30.114,"high":30.114,"low":30.114,"close":30.114,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":30.124,"high":30.184,"low":30.124,"close":30.164,"volume":0.1988999992609024},{"timestamp":1742405640000,"open":30.174,"high":30.184,"low":30.084,"close":30.084,"volume":0.07590000331401825},{"timestamp":1742405700000,"open":30.124,"high":30.164,"low":30.124,"close":30.124,"volume":0.07590000331401825},{"timestamp":1742405760000,"open":30.124,"high":30.154,"low":30.124,"close":30.154,"volume":0.028200000524520874},{"timestamp":1742405880000,"open":30.164,"high":30.164,"low":30.154,"close":30.154,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":30.164,"high":30.164,"low":30.134,"close":30.134,"volume":0.05460000038146973},{"timestamp":1742406000000,"open":30.134,"high":30.134,"low":30.044,"close":30.044,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":30.074,"high":30.074,"low":30.044,"close":30.074,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":30.054,"high":30.054,"low":29.994,"close":30.004,"volume":0.09719999879598618},{"timestamp":1742406180000,"open":30.034,"high":30.034,"low":30.004,"close":30.004,"volume":0.11879999935626984},{"timestamp":1742406240000,"open":30.004,"high":30.004,"low":29.924,"close":29.924,"volume":0.10140000283718109},{"timestamp":1742406300000,"open":29.924,"high":29.944,"low":29.894,"close":29.944,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":29.954,"high":29.954,"low":29.894,"close":29.894,"volume":0.1598999947309494},{"timestamp":1742406420000,"open":29.942,"high":29.942,"low":29.844,"close":29.874,"volume":0.1988999992609024},{"timestamp":1742406480000,"open":29.874,"high":29.914,"low":29.834,"close":29.894,"volume":0.1023000031709671},{"timestamp":1742406540000,"open":29.834,"high":29.874,"low":29.834,"close":29.834,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":29.834,"high":29.884,"low":29.834,"close":29.834,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":29.874,"high":29.874,"low":29.834,"close":29.864,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":29.864,"high":29.864,"low":29.834,"close":29.834,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":29.854,"high":29.864,"low":29.834,"close":29.854,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":29.854,"high":29.854,"low":29.854,"close":29.854,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":29.834,"high":29.844,"low":29.824,"close":29.844,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":29.854,"high":29.874,"low":29.854,"close":29.874,"volume":0.06689999997615814},{"timestamp":1742407020000,"open":29.884,"high":29.894,"low":29.864,"close":29.894,"volume":0.093299999833107},{"timestamp":1742407080000,"open":29.904,"high":29.904,"low":29.894,"close":29.904,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":29.904,"high":29.904,"low":29.824,"close":29.824,"volume":0.12780000269412994},{"timestamp":1742407200000,"open":29.824,"high":29.944,"low":29.664,"close":29.884,"volume":0.24420000612735748},{"timestamp":1742407260000,"open":29.894,"high":29.974,"low":29.884,"close":29.914,"volume":0.14790000021457672},{"timestamp":1742407320000,"open":29.954,"high":29.954,"low":29.884,"close":29.934,"volume":0.12150000035762787},{"timestamp":1742407380000,"open":29.964,"high":29.994,"low":29.964,"close":29.974,"volume":0.11729999631643295},{"timestamp":1742407440000,"open":29.984,"high":29.994,"low":29.824,"close":29.864,"volume":0.11219999939203262},{"timestamp":1742407500000,"open":29.934,"high":29.994,"low":29.864,"close":29.864,"volume":0.10649999976158142},{"timestamp":1742407560000,"open":29.864,"high":29.934,"low":29.864,"close":29.934,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":29.884,"high":29.934,"low":29.884,"close":29.934,"volume":0.029100000858306885},{"timestamp":1742407680000,"open":29.954,"high":30.014,"low":29.954,"close":29.964,"volume":0.15600000321865082},{"timestamp":1742407740000,"open":29.964,"high":29.984,"low":29.964,"close":29.974,"volume":0.11969999969005585},{"timestamp":1742407800000,"open":29.984,"high":30.034,"low":29.974,"close":30.024,"volume":0.08370000123977661},{"timestamp":1742407860000,"open":30.054,"high":30.054,"low":29.974,"close":29.974,"volume":0.07259999960660934},{"timestamp":1742407920000,"open":29.974,"high":30.024,"low":29.944,"close":30.004,"volume":0.15929999947547913},{"timestamp":1742407980000,"open":30.024,"high":30.044,"low":29.934,"close":29.934,"volume":0.12630000710487366},{"timestamp":1742408040000,"open":29.934,"high":30.004,"low":29.934,"close":29.934,"volume":0.08009999990463257},{"timestamp":1742408100000,"open":30.004,"high":30.004,"low":29.924,"close":29.924,"volume":0.08910000324249268},{"timestamp":1742408160000,"open":29.954,"high":29.994,"low":29.924,"close":29.974,"volume":0.11219999939203262},{"timestamp":1742408220000,"open":29.974,"high":29.974,"low":29.924,"close":29.954,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":29.964,"high":29.964,"low":29.924,"close":29.944,"volume":0.13860000669956207},{"timestamp":1742408340000,"open":29.954,"high":29.964,"low":29.944,"close":29.964,"volume":0.10649999976158142},{"timestamp":1742408400000,"open":29.964,"high":29.964,"low":29.924,"close":29.924,"volume":0.09719999879598618},{"timestamp":1742408460000,"open":29.934,"high":29.934,"low":29.934,"close":29.934,"volume":0.0008999999845400453},{"timestamp":1742408520000,"open":29.954,"high":29.964,"low":29.944,"close":29.954,"volume":0.04230000078678131},{"timestamp":1742408580000,"open":29.964,"high":29.964,"low":29.924,"close":29.924,"volume":0.11969999969005585},{"timestamp":1742408640000,"open":29.954,"high":29.994,"low":29.924,"close":29.954,"volume":0.10830000042915344},{"timestamp":1742408700000,"open":29.954,"high":29.954,"low":29.924,"close":29.924,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":29.934,"high":29.934,"low":29.874,"close":29.914,"volume":0.10409999638795853},{"timestamp":1742408820000,"open":29.934,"high":29.954,"low":29.884,"close":29.944,"volume":0.1460999995470047},{"timestamp":1742408880000,"open":29.874,"high":29.904,"low":29.874,"close":29.904,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":29.914,"high":29.934,"low":29.904,"close":29.904,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":29.914,"high":29.954,"low":29.914,"close":29.914,"volume":0.11909999698400497},{"timestamp":1742409060000,"open":29.924,"high":29.984,"low":29.924,"close":29.924,"volume":0.09690000116825104},{"timestamp":1742409120000,"open":29.914,"high":30.054,"low":29.904,"close":30.024,"volume":0.2003999948501587},{"timestamp":1742409180000,"open":30.015,"high":30.017,"low":29.904,"close":29.904,"volume":0.266400009393692},{"timestamp":1742409240000,"open":29.904,"high":29.964,"low":29.904,"close":29.954,"volume":0.19020000100135803},{"timestamp":1742409300000,"open":29.974,"high":29.994,"low":29.964,"close":29.964,"volume":0.20550000667572021},{"timestamp":1742409360000,"open":29.954,"high":29.974,"low":29.904,"close":29.974,"volume":0.13050000369548798},{"timestamp":1742409420000,"open":29.984,"high":29.994,"low":29.944,"close":29.954,"volume":0.09510000050067902},{"timestamp":1742409480000,"open":29.974,"high":29.984,"low":29.904,"close":29.904,"volume":0.17730000615119934},{"timestamp":1742409540000,"open":29.904,"high":29.924,"low":29.884,"close":29.894,"volume":0.31859999895095825},{"timestamp":1742409600000,"open":29.904,"high":29.904,"low":29.824,"close":29.824,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":29.794,"high":29.934,"low":29.794,"close":29.914,"volume":0.12240000069141388},{"timestamp":1742409720000,"open":29.934,"high":30.004,"low":29.894,"close":29.894,"volume":0.16949999332427979},{"timestamp":1742409780000,"open":29.944,"high":29.984,"low":29.874,"close":29.874,"volume":0.18150000274181366},{"timestamp":1742409840000,"open":29.894,"high":30.004,"low":29.874,"close":29.884,"volume":0.14550000429153442},{"timestamp":1742409900000,"open":29.964,"high":30.004,"low":29.964,"close":29.974,"volume":0.10830000042915344},{"timestamp":1742409960000,"open":29.974,"high":29.974,"low":29.874,"close":29.954,"volume":0.16979999840259552},{"timestamp":1742410020000,"open":29.954,"high":29.974,"low":29.924,"close":29.954,"volume":0.17489999532699585},{"timestamp":1742410080000,"open":29.984,"high":29.994,"low":29.954,"close":29.954,"volume":0.094200000166893},{"timestamp":1742410140000,"open":29.964,"high":30.024,"low":29.934,"close":29.934,"volume":0.2583000063896179},{"timestamp":1742410200000,"open":29.964,"high":30.024,"low":29.964,"close":30.024,"volume":0.07050000131130219},{"timestamp":1742410260000,"open":30.044,"high":30.044,"low":30.034,"close":30.044,"volume":0.028200000524520874},{"timestamp":1742410320000,"open":30.054,"high":30.144,"low":30.044,"close":30.144,"volume":0.23999999463558197},{"timestamp":1742410380000,"open":30.164,"high":30.214,"low":30.144,"close":30.184,"volume":0.13050000369548798},{"timestamp":1742410440000,"open":30.164,"high":30.164,"low":30.094,"close":30.154,"volume":0.09000000357627869},{"timestamp":1742410500000,"open":30.154,"high":30.164,"low":30.054,"close":30.164,"volume":0.11309999972581863},{"timestamp":1742410560000,"open":30.154,"high":30.164,"low":30.154,"close":30.154,"volume":0.07590000331401825},{"timestamp":1742410620000,"open":30.164,"high":30.164,"low":30.114,"close":30.114,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":30.124,"high":30.124,"low":30.014,"close":30.014,"volume":0.1023000031709671},{"timestamp":1742410740000,"open":30.084,"high":30.134,"low":30.084,"close":30.134,"volume":0.10740000009536743},{"timestamp":1742410800000,"open":30.134,"high":30.144,"low":30.084,"close":30.134,"volume":0.13860000669956207},{"timestamp":1742410860000,"open":30.174,"high":30.224,"low":30.144,"close":30.224,"volume":0.093299999833107},{"timestamp":1742410920000,"open":30.234,"high":30.264,"low":30.224,"close":30.234,"volume":0.1565999984741211},{"timestamp":1742410980000,"open":30.234,"high":30.304,"low":30.204,"close":30.204,"volume":0.09809999912977219},{"timestamp":1742411040000,"open":30.254,"high":30.354,"low":30.204,"close":30.294,"volume":0.18479999899864197},{"timestamp":1742411100000,"open":30.294,"high":30.324,"low":30.204,"close":30.324,"volume":0.2151000052690506},{"timestamp":1742411160000,"open":30.334,"high":30.354,"low":30.304,"close":30.344,"volume":0.0908999964594841},{"timestamp":1742411220000,"open":30.304,"high":30.334,"low":30.234,"close":30.254,"volume":0.1509000062942505},{"timestamp":1742411280000,"open":30.324,"high":30.434,"low":30.324,"close":30.434,"volume":0.094200000166893},{"timestamp":1742411340000,"open":30.434,"high":30.434,"low":30.374,"close":30.374,"volume":0.21870000660419464},{"timestamp":1742411400000,"open":30.414,"high":30.434,"low":30.384,"close":30.404,"volume":0.17010000348091125},{"timestamp":1742411460000,"open":30.404,"high":30.414,"low":30.384,"close":30.394,"volume":0.13860000669956207},{"timestamp":1742411520000,"open":30.394,"high":30.394,"low":30.334,"close":30.394,"volume":0.16500000655651093},{"timestamp":1742411580000,"open":30.384,"high":30.404,"low":30.384,"close":30.404,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":30.414,"high":30.444,"low":30.384,"close":30.384,"volume":0.1446000039577484},{"timestamp":1742411700000,"open":30.394,"high":30.434,"low":30.384,"close":30.434,"volume":0.0414000004529953},{"timestamp":1742411760000,"open":30.384,"high":30.444,"low":30.384,"close":30.434,"volume":0.12870000302791595},{"timestamp":1742411820000,"open":30.444,"high":30.464,"low":30.444,"close":30.464,"volume":0.014999999664723873},{"timestamp":1742411880000,"open":30.464,"high":30.474,"low":30.434,"close":30.434,"volume":0.13860000669956207},{"timestamp":1742411940000,"open":30.434,"high":30.464,"low":30.324,"close":30.444,"volume":0.18000000715255737},{"timestamp":1742412000000,"open":30.444,"high":30.444,"low":30.374,"close":30.384,"volume":0.147599995136261},{"timestamp":1742412060000,"open":30.384,"high":30.384,"low":30.324,"close":30.364,"volume":0.23100000619888306},{"timestamp":1742412120000,"open":30.354,"high":30.374,"low":30.344,"close":30.364,"volume":0.1428000032901764},{"timestamp":1742412180000,"open":30.374,"high":30.374,"low":30.354,"close":30.364,"volume":0.09059999883174896},{"timestamp":1742412240000,"open":30.354,"high":30.384,"low":30.354,"close":30.354,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":30.384,"high":30.414,"low":30.384,"close":30.414,"volume":0.12240000069141388},{"timestamp":1742412360000,"open":30.414,"high":30.414,"low":30.354,"close":30.394,"volume":0.05939999967813492},{"timestamp":1742412420000,"open":30.394,"high":30.394,"low":30.304,"close":30.304,"volume":0.22769999504089355},{"timestamp":1742412480000,"open":30.304,"high":30.354,"low":30.234,"close":30.234,"volume":0.260699987411499},{"timestamp":1742412540000,"open":30.234,"high":30.264,"low":30.234,"close":30.234,"volume":0.25440001487731934},{"timestamp":1742412600000,"open":30.234,"high":30.294,"low":30.224,"close":30.294,"volume":0.2831999957561493},{"timestamp":1742412660000,"open":30.324,"high":30.374,"low":30.274,"close":30.274,"volume":0.3416999876499176},{"timestamp":1742412720000,"open":30.314,"high":30.374,"low":30.314,"close":30.374,"volume":0.05310000106692314},{"timestamp":1742412780000,"open":30.384,"high":30.394,"low":30.374,"close":30.374,"volume":0.1428000032901764},{"timestamp":1742412840000,"open":30.384,"high":30.384,"low":30.284,"close":30.304,"volume":0.2937000095844269},{"timestamp":1742412900000,"open":30.304,"high":30.324,"low":30.204,"close":30.274,"volume":0.20430000126361847},{"timestamp":1742412960000,"open":30.294,"high":30.304,"low":30.284,"close":30.304,"volume":0.08009999990463257},{"timestamp":1742413020000,"open":30.294,"high":30.294,"low":30.204,"close":30.284,"volume":0.15929999947547913},{"timestamp":1742413080000,"open":30.284,"high":30.334,"low":30.254,"close":30.324,"volume":0.17430000007152557},{"timestamp":1742413140000,"open":30.324,"high":30.324,"low":30.284,"close":30.294,"volume":0.21299999952316284},{"timestamp":1742413200000,"open":30.254,"high":30.314,"low":30.254,"close":30.294,"volume":0.14970000088214874},{"timestamp":1742413260000,"open":30.304,"high":30.334,"low":30.294,"close":30.314,"volume":0.24570000171661377},{"timestamp":1742413320000,"open":30.314,"high":30.314,"low":30.224,"close":30.264,"volume":0.1446000039577484},{"timestamp":1742413380000,"open":30.274,"high":30.304,"low":30.274,"close":30.294,"volume":0.093299999833107},{"timestamp":1742413440000,"open":30.294,"high":30.324,"low":30.294,"close":30.324,"volume":0.1965000033378601},{"timestamp":1742413500000,"open":30.324,"high":30.324,"low":30.214,"close":30.324,"volume":0.1469999998807907},{"timestamp":1742413560000,"open":30.324,"high":30.324,"low":30.274,"close":30.304,"volume":0.22949999570846558},{"timestamp":1742413620000,"open":30.304,"high":30.314,"low":30.294,"close":30.314,"volume":0.12780000269412994},{"timestamp":1742413680000,"open":30.314,"high":30.364,"low":30.274,"close":30.354,"volume":0.3549000024795532},{"timestamp":1742413740000,"open":30.364,"high":30.374,"low":30.334,"close":30.374,"volume":0.22769999504089355},{"timestamp":1742413800000,"open":30.374,"high":30.374,"low":30.154,"close":30.204,"volume":0.41670000553131104},{"timestamp":1742413860000,"open":30.234,"high":30.254,"low":30.204,"close":30.244,"volume":0.25290000438690186},{"timestamp":1742413920000,"open":30.254,"high":30.304,"low":30.254,"close":30.294,"volume":0.29339998960494995},{"timestamp":1742413980000,"open":30.294,"high":30.354,"low":30.284,"close":30.354,"volume":0.23639999330043793},{"timestamp":1742414040000,"open":30.354,"high":30.354,"low":30.244,"close":30.304,"volume":0.59579998254776},{"timestamp":1742414100000,"open":30.274,"high":30.334,"low":30.204,"close":30.244,"volume":0.5781000256538391},{"timestamp":1742414160000,"open":30.234,"high":30.244,"low":30.204,"close":30.234,"volume":0.1941000074148178},{"timestamp":1742414220000,"open":30.234,"high":30.244,"low":30.204,"close":30.224,"volume":0.23970000445842743},{"timestamp":1742414280000,"open":30.234,"high":30.244,"low":30.204,"close":30.204,"volume":0.11640000343322754},{"timestamp":1742414340000,"open":30.224,"high":30.244,"low":30.194,"close":30.227,"volume":0.2160000056028366}]