[{"timestamp":1742391000000,"open":27.525,"high":27.555,"low":27.475,"close":27.555,"volume":0.2639999985694885},{"timestamp":1742391060000,"open":27.555,"high":27.555,"low":27.505,"close":27.545,"volume":0.23759999871253967},{"timestamp":1742391120000,"open":27.545,"high":27.965,"low":27.545,"close":27.885,"volume":0.303600013256073},{"timestamp":1742391180000,"open":27.885,"high":27.885,"low":27.835,"close":27.835,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":27.835,"high":27.995,"low":27.835,"close":27.905,"volume":0.1979999989271164},{"timestamp":1742391300000,"open":27.975,"high":28.135,"low":27.905,"close":28.095,"volume":0.303600013256073},{"timestamp":1742391360000,"open":28.135,"high":28.135,"low":27.915,"close":27.925,"volume":0.37439998984336853},{"timestamp":1742391420000,"open":27.925,"high":27.995,"low":27.835,"close":27.995,"volume":0.27300000190734863},{"timestamp":1742391480000,"open":27.985,"high":28.085,"low":27.985,"close":28.085,"volume":0.1451999992132187},{"timestamp":1742391540000,"open":28.085,"high":28.255,"low":28.085,"close":28.255,"volume":0.3917999863624573},{"timestamp":1742391600000,"open":28.255,"high":28.285,"low":28.185,"close":28.225,"volume":0.18060000240802765},{"timestamp":1742391660000,"open":28.225,"high":28.265,"low":28.225,"close":28.265,"volume":0.2070000022649765},{"timestamp":1742391720000,"open":28.265,"high":28.265,"low":28.165,"close":28.215,"volume":0.3617999851703644},{"timestamp":1742391780000,"open":28.215,"high":28.225,"low":28.115,"close":28.215,"volume":0.15839999914169312},{"timestamp":1742391840000,"open":28.225,"high":28.365,"low":28.215,"close":28.355,"volume":0.28619998693466187},{"timestamp":1742391900000,"open":28.355,"high":28.355,"low":28.315,"close":28.325,"volume":0.10559999942779541},{"timestamp":1742391960000,"open":28.325,"high":28.405,"low":28.325,"close":28.405,"volume":0.15839999914169312},{"timestamp":1742392020000,"open":28.405,"high":28.405,"low":28.335,"close":28.335,"volume":0.14100000262260437},{"timestamp":1742392080000,"open":28.335,"high":28.415,"low":28.335,"close":28.385,"volume":0.08820000290870667},{"timestamp":1742392140000,"open":28.395,"high":28.395,"low":28.305,"close":28.305,"volume":0.14100000262260437},{"timestamp":1742392200000,"open":28.315,"high":28.395,"low":28.315,"close":28.365,"volume":0.22439999878406525},{"timestamp":1742392260000,"open":28.345,"high":28.365,"low":28.345,"close":28.355,"volume":0.13199999928474426},{"timestamp":1742392320000,"open":28.345,"high":28.385,"low":28.325,"close":28.365,"volume":0.13199999928474426},{"timestamp":1742392380000,"open":28.365,"high":28.425,"low":28.365,"close":28.395,"volume":0.18479999899864197},{"timestamp":1742392440000,"open":28.395,"high":28.485,"low":28.395,"close":28.415,"volume":0.2903999984264374},{"timestamp":1742392500000,"open":28.475,"high":28.575,"low":28.475,"close":28.555,"volume":0.28619998693466187},{"timestamp":1742392560000,"open":28.555,"high":28.555,"low":28.455,"close":28.475,"volume":0.17219999432563782},{"timestamp":1742392620000,"open":28.475,"high":28.515,"low":28.475,"close":28.505,"volume":0.18479999899864197},{"timestamp":1742392680000,"open":28.505,"high":28.525,"low":28.485,"close":28.485,"volume":0.12780000269412994},{"timestamp":1742392740000,"open":28.485,"high":28.485,"low":28.385,"close":28.385,"volume":0.259799987077713},{"timestamp":1742392800000,"open":28.385,"high":28.495,"low":28.385,"close":28.465,"volume":0.2777999937534332},{"timestamp":1742392860000,"open":28.455,"high":28.515,"low":28.435,"close":28.515,"volume":0.2639999985694885},{"timestamp":1742392920000,"open":28.525,"high":28.545,"low":28.495,"close":28.495,"volume":0.2639999985694885},{"timestamp":1742392980000,"open":28.475,"high":28.475,"low":28.405,"close":28.435,"volume":0.11879999935626984},{"timestamp":1742393040000,"open":28.435,"high":28.455,"low":28.385,"close":28.385,"volume":0.18960000574588776},{"timestamp":1742393100000,"open":28.385,"high":28.465,"low":28.385,"close":28.435,"volume":0.18060000240802765},{"timestamp":1742393160000,"open":28.435,"high":28.445,"low":28.415,"close":28.415,"volume":0.11460000276565552},{"timestamp":1742393220000,"open":28.425,"high":28.505,"low":28.425,"close":28.505,"volume":0.10559999942779541},{"timestamp":1742393280000,"open":28.515,"high":28.535,"low":28.475,"close":28.475,"volume":0.17219999432563782},{"timestamp":1742393340000,"open":28.475,"high":28.495,"low":28.435,"close":28.475,"volume":0.17159999907016754},{"timestamp":1742393400000,"open":28.495,"high":28.495,"low":28.485,"close":28.485,"volume":0.14100000262260437},{"timestamp":1742393460000,"open":28.485,"high":28.505,"low":28.445,"close":28.505,"volume":0.12359999865293503},{"timestamp":1742393520000,"open":28.505,"high":28.505,"low":28.465,"close":28.465,"volume":0.08820000290870667},{"timestamp":1742393580000,"open":28.465,"high":28.495,"low":28.465,"close":28.485,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":28.475,"high":28.475,"low":28.445,"close":28.445,"volume":0.10559999942779541},{"timestamp":1742393700000,"open":28.455,"high":28.465,"low":28.455,"close":28.465,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":28.465,"high":28.465,"low":28.445,"close":28.445,"volume":0.12359999865293503},{"timestamp":1742393820000,"open":28.495,"high":28.515,"low":28.455,"close":28.495,"volume":0.2994000017642975},{"timestamp":1742393880000,"open":28.495,"high":28.555,"low":28.495,"close":28.555,"volume":0.17159999907016754},{"timestamp":1742393940000,"open":28.555,"high":28.585,"low":28.535,"close":28.555,"volume":0.1979999989271164},{"timestamp":1742394000000,"open":28.555,"high":28.565,"low":28.545,"close":28.545,"volume":0.14100000262260437},{"timestamp":1742394060000,"open":28.525,"high":28.545,"low":28.485,"close":28.545,"volume":0.32580000162124634},{"timestamp":1742394120000,"open":28.555,"high":28.575,"low":28.505,"close":28.565,"volume":0.3522000014781952},{"timestamp":1742394180000,"open":28.565,"high":28.615,"low":28.565,"close":28.575,"volume":0.17159999907016754},{"timestamp":1742394240000,"open":28.575,"high":28.625,"low":28.575,"close":28.625,"volume":0.18479999899864197},{"timestamp":1742394300000,"open":28.625,"high":28.625,"low":28.565,"close":28.605,"volume":0.33059999346733093},{"timestamp":1742394360000,"open":28.605,"high":28.615,"low":28.565,"close":28.585,"volume":0.2160000056028366},{"timestamp":1742394420000,"open":28.585,"high":28.595,"low":28.545,"close":28.595,"volume":0.14100000262260437},{"timestamp":1742394480000,"open":28.615,"high":28.615,"low":28.575,"close":28.575,"volume":0.15000000596046448},{"timestamp":1742394540000,"open":28.585,"high":28.615,"low":28.585,"close":28.595,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":28.615,"high":28.675,"low":28.595,"close":28.645,"volume":0.3264000117778778},{"timestamp":1742394660000,"open":28.645,"high":28.765,"low":28.645,"close":28.725,"volume":0.259799987077713},{"timestamp":1742394720000,"open":28.735,"high":28.785,"low":28.735,"close":28.775,"volume":0.295199990272522},{"timestamp":1742394780000,"open":28.775,"high":28.775,"low":28.735,"close":28.735,"volume":0.28619998693466187},{"timestamp":1742394840000,"open":28.735,"high":28.735,"low":28.615,"close":28.655,"volume":0.22439999878406525},{"timestamp":1742394900000,"open":28.655,"high":28.745,"low":28.655,"close":28.735,"volume":0.22439999878406525},{"timestamp":1742394960000,"open":28.745,"high":28.795,"low":28.735,"close":28.795,"volume":0.2639999985694885},{"timestamp":1742395020000,"open":28.775,"high":28.785,"low":28.755,"close":28.775,"volume":0.2508000135421753},{"timestamp":1742395080000,"open":28.775,"high":28.805,"low":28.775,"close":28.775,"volume":0.1979999989271164},{"timestamp":1742395140000,"open":28.795,"high":28.795,"low":28.775,"close":28.775,"volume":0.11460000276565552},{"timestamp":1742395200000,"open":28.795,"high":28.795,"low":28.765,"close":28.785,"volume":0.10559999942779541},{"timestamp":1742395260000,"open":28.785,"high":28.785,"low":28.725,"close":28.725,"volume":0.17640000581741333},{"timestamp":1742395320000,"open":28.745,"high":28.795,"low":28.745,"close":28.795,"volume":0.18479999899864197},{"timestamp":1742395380000,"open":28.765,"high":28.845,"low":28.755,"close":28.805,"volume":0.28619998693466187},{"timestamp":1742395440000,"open":28.805,"high":28.815,"low":28.795,"close":28.795,"volume":0.295199990272522},{"timestamp":1742395500000,"open":28.795,"high":28.825,"low":28.795,"close":28.815,"volume":0.23340000212192535},{"timestamp":1742395560000,"open":28.815,"high":28.815,"low":28.795,"close":28.795,"volume":0.08820000290870667},{"timestamp":1742395620000,"open":28.795,"high":28.795,"low":28.675,"close":28.675,"volume":0.2994000017642975},{"timestamp":1742395680000,"open":28.675,"high":28.735,"low":28.675,"close":28.715,"volume":0.33899998664855957},{"timestamp":1742395740000,"open":28.705,"high":28.715,"low":28.685,"close":28.715,"volume":0.24240000545978546},{"timestamp":1742395800000,"open":28.715,"high":28.885,"low":28.715,"close":28.835,"volume":0.4050000011920929},{"timestamp":1742395860000,"open":28.745,"high":28.885,"low":28.745,"close":28.875,"volume":0.2508000135421753},{"timestamp":1742395920000,"open":28.875,"high":28.885,"low":28.765,"close":28.885,"volume":0.3125999867916107},{"timestamp":1742395980000,"open":28.895,"high":28.895,"low":28.765,"close":28.765,"volume":0.16740000247955322},{"timestamp":1742396040000,"open":28.855,"high":28.855,"low":28.765,"close":28.785,"volume":0.17159999907016754},{"timestamp":1742396100000,"open":28.765,"high":28.835,"low":28.765,"close":28.815,"volume":0.1451999992132187},{"timestamp":1742396160000,"open":28.855,"high":28.865,"low":28.845,"close":28.855,"volume":0.11879999935626984},{"timestamp":1742396220000,"open":28.875,"high":28.925,"low":28.875,"close":28.915,"volume":0.259799987077713},{"timestamp":1742396280000,"open":28.915,"high":28.955,"low":28.905,"close":28.955,"volume":0.24240000545978546},{"timestamp":1742396340000,"open":28.915,"high":28.935,"low":28.905,"close":28.905,"volume":0.18060000240802765},{"timestamp":1742396400000,"open":28.905,"high":28.945,"low":28.895,"close":28.915,"volume":0.23819999396800995},{"timestamp":1742396460000,"open":28.895,"high":28.915,"low":28.895,"close":28.915,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":28.915,"high":28.935,"low":28.855,"close":28.865,"volume":0.3264000117778778},{"timestamp":1742396580000,"open":28.855,"high":28.855,"low":28.825,"close":28.845,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":28.845,"high":28.845,"low":28.745,"close":28.785,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":28.745,"high":28.835,"low":28.745,"close":28.835,"volume":0.18479999899864197},{"timestamp":1742396760000,"open":28.815,"high":28.815,"low":28.755,"close":28.815,"volume":0.22439999878406525},{"timestamp":1742396820000,"open":28.845,"high":28.865,"low":28.775,"close":28.815,"volume":0.36959999799728394},{"timestamp":1742396880000,"open":28.845,"high":28.855,"low":28.745,"close":28.775,"volume":0.22439999878406525},{"timestamp":1742396940000,"open":28.745,"high":28.825,"low":28.745,"close":28.785,"volume":0.1451999992132187},{"timestamp":1742397000000,"open":28.785,"high":28.805,"low":28.745,"close":28.785,"volume":0.2508000135421753},{"timestamp":1742397060000,"open":28.795,"high":28.825,"low":28.775,"close":28.775,"volume":0.1979999989271164},{"timestamp":1742397120000,"open":28.775,"high":28.795,"low":28.745,"close":28.755,"volume":0.23340000212192535},{"timestamp":1742397180000,"open":28.765,"high":28.775,"low":28.765,"close":28.775,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":28.775,"high":28.825,"low":28.775,"close":28.775,"volume":0.11879999935626984},{"timestamp":1742397300000,"open":28.805,"high":28.855,"low":28.795,"close":28.815,"volume":0.23759999871253967},{"timestamp":1742397360000,"open":28.835,"high":28.835,"low":28.755,"close":28.775,"volume":0.1451999992132187},{"timestamp":1742397420000,"open":28.775,"high":28.775,"low":28.645,"close":28.685,"volume":0.259799987077713},{"timestamp":1742397480000,"open":28.645,"high":28.665,"low":28.625,"close":28.645,"volume":0.2687999904155731},{"timestamp":1742397540000,"open":28.655,"high":28.655,"low":28.625,"close":28.625,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":28.625,"high":28.865,"low":28.625,"close":28.795,"volume":0.33000001311302185},{"timestamp":1742397660000,"open":28.825,"high":28.855,"low":28.795,"close":28.845,"volume":0.1451999992132187},{"timestamp":1742397720000,"open":28.865,"high":28.875,"low":28.815,"close":28.855,"volume":0.15000000596046448},{"timestamp":1742397780000,"open":28.855,"high":28.875,"low":28.855,"close":28.865,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":28.875,"high":28.875,"low":28.855,"close":28.855,"volume":0.18060000240802765},{"timestamp":1742397900000,"open":28.855,"high":28.855,"low":28.785,"close":28.845,"volume":0.19380000233650208},{"timestamp":1742397960000,"open":28.855,"high":28.855,"low":28.825,"close":28.825,"volume":0.07079999893903732},{"timestamp":1742398020000,"open":28.835,"high":28.835,"low":28.835,"close":28.835,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":28.845,"high":28.845,"low":28.815,"close":28.825,"volume":0.10140000283718109},{"timestamp":1742398140000,"open":28.825,"high":28.825,"low":28.805,"close":28.805,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":28.805,"high":28.805,"low":28.725,"close":28.755,"volume":0.061799999326467514},{"timestamp":1742398320000,"open":28.765,"high":28.785,"low":28.765,"close":28.765,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":28.765,"high":28.825,"low":28.765,"close":28.815,"volume":0.31679999828338623},{"timestamp":1742398440000,"open":28.845,"high":28.855,"low":28.815,"close":28.825,"volume":0.2508000135421753},{"timestamp":1742398560000,"open":28.825,"high":28.835,"low":28.825,"close":28.835,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":28.835,"high":28.835,"low":28.815,"close":28.825,"volume":0.12780000269412994},{"timestamp":1742398740000,"open":28.825,"high":28.825,"low":28.785,"close":28.805,"volume":0.15839999914169312},{"timestamp":1742398800000,"open":28.795,"high":28.795,"low":28.795,"close":28.795,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":28.825,"high":28.835,"low":28.795,"close":28.795,"volume":0.07500000298023224},{"timestamp":1742398980000,"open":28.795,"high":28.815,"low":28.755,"close":28.755,"volume":0.17159999907016754},{"timestamp":1742399040000,"open":28.755,"high":28.765,"low":28.695,"close":28.755,"volume":0.17159999907016754},{"timestamp":1742399100000,"open":28.755,"high":28.775,"low":28.675,"close":28.755,"volume":0.18479999899864197},{"timestamp":1742399160000,"open":28.795,"high":28.795,"low":28.725,"close":28.735,"volume":0.17159999907016754},{"timestamp":1742399220000,"open":28.735,"high":28.785,"low":28.735,"close":28.755,"volume":0.1451999992132187},{"timestamp":1742399280000,"open":28.755,"high":28.765,"low":28.755,"close":28.765,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":28.745,"high":28.745,"low":28.685,"close":28.745,"volume":0.13199999928474426},{"timestamp":1742399400000,"open":28.715,"high":28.715,"low":28.675,"close":28.705,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":28.685,"high":28.705,"low":28.635,"close":28.665,"volume":0.2070000022649765},{"timestamp":1742399520000,"open":28.655,"high":28.685,"low":28.615,"close":28.635,"volume":0.18479999899864197},{"timestamp":1742399580000,"open":28.635,"high":28.665,"low":28.565,"close":28.625,"volume":0.13199999928474426},{"timestamp":1742399640000,"open":28.665,"high":28.665,"low":28.655,"close":28.655,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":28.655,"high":28.655,"low":28.615,"close":28.615,"volume":0.2070000022649765},{"timestamp":1742399760000,"open":28.615,"high":28.615,"low":28.545,"close":28.555,"volume":0.23340000212192535},{"timestamp":1742399820000,"open":28.575,"high":28.585,"low":28.555,"close":28.565,"volume":0.11460000276565552},{"timestamp":1742399880000,"open":28.555,"high":28.565,"low":28.485,"close":28.565,"volume":0.21119999885559082},{"timestamp":1742399940000,"open":28.575,"high":28.595,"low":28.535,"close":28.585,"volume":0.11879999935626984},{"timestamp":1742400000000,"open":28.595,"high":28.615,"low":28.585,"close":28.585,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":28.585,"high":28.595,"low":28.585,"close":28.595,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":28.595,"high":28.595,"low":28.595,"close":28.595,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":28.595,"high":28.595,"low":28.535,"close":28.535,"volume":0.12359999865293503},{"timestamp":1742400240000,"open":28.515,"high":28.515,"low":28.465,"close":28.495,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":28.505,"high":28.515,"low":28.505,"close":28.515,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":28.525,"high":28.525,"low":28.475,"close":28.475,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":28.475,"high":28.505,"low":28.475,"close":28.495,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":28.485,"high":28.485,"low":28.475,"close":28.475,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":28.475,"high":28.475,"low":28.445,"close":28.445,"volume":0.08399999886751175},{"timestamp":1742400600000,"open":28.445,"high":28.465,"low":28.445,"close":28.465,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":28.465,"high":28.465,"low":28.415,"close":28.435,"volume":0.12359999865293503},{"timestamp":1742400720000,"open":28.425,"high":28.465,"low":28.385,"close":28.445,"volume":0.16740000247955322},{"timestamp":1742400780000,"open":28.425,"high":28.445,"low":28.385,"close":28.425,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":28.425,"high":28.435,"low":28.415,"close":28.425,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":28.425,"high":28.445,"low":28.425,"close":28.445,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":28.435,"high":28.455,"low":28.415,"close":28.415,"volume":0.2903999984264374},{"timestamp":1742401020000,"open":28.405,"high":28.435,"low":28.405,"close":28.425,"volume":0.17159999907016754},{"timestamp":1742401080000,"open":28.435,"high":28.495,"low":28.405,"close":28.495,"volume":0.1451999992132187},{"timestamp":1742401140000,"open":28.505,"high":28.535,"low":28.505,"close":28.535,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":28.525,"high":28.535,"low":28.505,"close":28.525,"volume":0.11460000276565552},{"timestamp":1742401260000,"open":28.505,"high":28.525,"low":28.495,"close":28.515,"volume":0.1451999992132187},{"timestamp":1742401320000,"open":28.525,"high":28.535,"low":28.505,"close":28.525,"volume":0.22020000219345093},{"timestamp":1742401380000,"open":28.535,"high":28.545,"low":28.535,"close":28.545,"volume":0.07919999957084656},{"timestamp":1742401440000,"open":28.545,"high":28.545,"low":28.485,"close":28.535,"volume":0.22020000219345093},{"timestamp":1742401500000,"open":28.535,"high":28.545,"low":28.525,"close":28.535,"volume":0.1979999989271164},{"timestamp":1742401560000,"open":28.545,"high":28.545,"low":28.515,"close":28.525,"volume":0.12780000269412994},{"timestamp":1742401620000,"open":28.545,"high":28.545,"low":28.525,"close":28.525,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":28.535,"high":28.555,"low":28.535,"close":28.555,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":28.545,"high":28.565,"low":28.545,"close":28.565,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":28.545,"high":28.585,"low":28.545,"close":28.545,"volume":0.13199999928474426},{"timestamp":1742401860000,"open":28.565,"high":28.575,"low":28.565,"close":28.575,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":28.565,"high":28.595,"low":28.565,"close":28.585,"volume":0.1451999992132187},{"timestamp":1742401980000,"open":28.595,"high":28.595,"low":28.585,"close":28.585,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":28.585,"high":28.615,"low":28.575,"close":28.615,"volume":0.1265999972820282},{"timestamp":1742402100000,"open":28.615,"high":28.645,"low":28.615,"close":28.635,"volume":0.1979999989271164},{"timestamp":1742402160000,"open":28.625,"high":28.635,"low":28.565,"close":28.605,"volume":0.11879999935626984},{"timestamp":1742402220000,"open":28.595,"high":28.625,"low":28.595,"close":28.615,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":28.625,"high":28.625,"low":28.625,"close":28.625,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":28.595,"high":28.625,"low":28.595,"close":28.615,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":28.565,"high":28.605,"low":28.565,"close":28.565,"volume":0.13199999928474426},{"timestamp":1742402460000,"open":28.615,"high":28.615,"low":28.585,"close":28.605,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":28.605,"high":28.605,"low":28.605,"close":28.605,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":28.605,"high":28.605,"low":28.605,"close":28.605,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":28.625,"high":28.665,"low":28.605,"close":28.665,"volume":0.18479999899864197},{"timestamp":1742402700000,"open":28.675,"high":28.685,"low":28.645,"close":28.645,"volume":0.11460000276565552},{"timestamp":1742402760000,"open":28.645,"high":28.675,"low":28.645,"close":28.675,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":28.675,"high":28.675,"low":28.655,"close":28.655,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":28.645,"high":28.665,"low":28.645,"close":28.645,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":28.655,"high":28.655,"low":28.655,"close":28.655,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":28.665,"high":28.675,"low":28.665,"close":28.675,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":28.675,"high":28.675,"low":28.665,"close":28.665,"volume":0.03539999946951866},{"timestamp":1742403180000,"open":28.665,"high":28.685,"low":28.665,"close":28.685,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":28.685,"high":28.685,"low":28.685,"close":28.685,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":28.675,"high":28.685,"low":28.675,"close":28.675,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":28.675,"high":28.685,"low":28.655,"close":28.655,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":28.655,"high":28.655,"low":28.595,"close":28.595,"volume":0.11460000276565552},{"timestamp":1742403480000,"open":28.595,"high":28.595,"low":28.495,"close":28.525,"volume":0.1542000025510788},{"timestamp":1742403540000,"open":28.515,"high":28.515,"low":28.505,"close":28.505,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":28.505,"high":28.535,"low":28.505,"close":28.515,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":28.515,"high":28.565,"low":28.515,"close":28.565,"volume":0.10140000283718109},{"timestamp":1742403720000,"open":28.525,"high":28.575,"low":28.525,"close":28.555,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":28.555,"high":28.645,"low":28.555,"close":28.645,"volume":0.15839999914169312},{"timestamp":1742403840000,"open":28.655,"high":28.765,"low":28.635,"close":28.765,"volume":0.27720001339912415},{"timestamp":1742403900000,"open":28.735,"high":28.775,"low":28.735,"close":28.755,"volume":0.1979999989271164},{"timestamp":1742403960000,"open":28.755,"high":28.765,"low":28.705,"close":28.725,"volume":0.3569999933242798},{"timestamp":1742404020000,"open":28.735,"high":28.735,"low":28.725,"close":28.725,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":28.725,"high":28.735,"low":28.705,"close":28.725,"volume":0.12780000269412994},{"timestamp":1742404140000,"open":28.715,"high":28.735,"low":28.705,"close":28.735,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":28.745,"high":28.785,"low":28.725,"close":28.765,"volume":0.24660000205039978},{"timestamp":1742404260000,"open":28.735,"high":28.775,"low":28.665,"close":28.665,"volume":0.18060000240802765},{"timestamp":1742404320000,"open":28.665,"high":28.675,"low":28.615,"close":28.675,"volume":0.12780000269412994},{"timestamp":1742404380000,"open":28.675,"high":28.695,"low":28.645,"close":28.645,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":28.645,"high":28.645,"low":28.635,"close":28.645,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":28.655,"high":28.685,"low":28.655,"close":28.685,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":28.695,"high":28.695,"low":28.655,"close":28.655,"volume":0.13259999454021454},{"timestamp":1742404620000,"open":28.655,"high":28.685,"low":28.655,"close":28.675,"volume":0.1451999992132187},{"timestamp":1742404680000,"open":28.685,"high":28.685,"low":28.685,"close":28.685,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":28.685,"high":28.705,"low":28.675,"close":28.695,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":28.715,"high":28.715,"low":28.715,"close":28.715,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":28.695,"high":28.735,"low":28.695,"close":28.715,"volume":0.11879999935626984},{"timestamp":1742404920000,"open":28.715,"high":28.745,"low":28.715,"close":28.745,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":28.745,"high":28.745,"low":28.715,"close":28.735,"volume":0.10559999942779541},{"timestamp":1742405040000,"open":28.735,"high":28.755,"low":28.735,"close":28.755,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":28.765,"high":28.785,"low":28.755,"close":28.775,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":28.775,"high":28.775,"low":28.755,"close":28.765,"volume":0.12780000269412994},{"timestamp":1742405220000,"open":28.765,"high":28.805,"low":28.765,"close":28.765,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":28.795,"high":28.795,"low":28.715,"close":28.715,"volume":0.32580000162124634},{"timestamp":1742405400000,"open":28.715,"high":28.765,"low":28.715,"close":28.725,"volume":0.42719998955726624},{"timestamp":1742405460000,"open":28.725,"high":28.745,"low":28.725,"close":28.735,"volume":0.18479999899864197},{"timestamp":1742405520000,"open":28.755,"high":28.755,"low":28.735,"close":28.735,"volume":0.04859999939799309},{"timestamp":1742405580000,"open":28.735,"high":28.735,"low":28.735,"close":28.735,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":28.745,"high":28.765,"low":28.735,"close":28.765,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":28.765,"high":28.775,"low":28.735,"close":28.735,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":28.735,"high":28.745,"low":28.715,"close":28.735,"volume":0.13199999928474426},{"timestamp":1742405820000,"open":28.735,"high":28.785,"low":28.735,"close":28.775,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":28.775,"high":28.775,"low":28.755,"close":28.775,"volume":0.08820000290870667},{"timestamp":1742405940000,"open":28.775,"high":28.815,"low":28.775,"close":28.775,"volume":0.3125999867916107},{"timestamp":1742406000000,"open":28.795,"high":28.805,"low":28.775,"close":28.795,"volume":0.10559999942779541},{"timestamp":1742406060000,"open":28.805,"high":28.815,"low":28.795,"close":28.805,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":28.805,"high":28.815,"low":28.775,"close":28.775,"volume":0.11879999935626984},{"timestamp":1742406180000,"open":28.775,"high":28.785,"low":28.685,"close":28.695,"volume":0.19380000233650208},{"timestamp":1742406240000,"open":28.695,"high":28.695,"low":28.615,"close":28.625,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":28.635,"high":28.815,"low":28.625,"close":28.795,"volume":0.28619998693466187},{"timestamp":1742406360000,"open":28.775,"high":28.775,"low":28.765,"close":28.765,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":28.775,"high":28.775,"low":28.765,"close":28.775,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":28.775,"high":28.815,"low":28.765,"close":28.775,"volume":0.2070000022649765},{"timestamp":1742406540000,"open":28.795,"high":28.805,"low":28.765,"close":28.765,"volume":0.18479999899864197},{"timestamp":1742406600000,"open":28.765,"high":28.765,"low":28.715,"close":28.715,"volume":0.13199999928474426},{"timestamp":1742406660000,"open":28.715,"high":28.735,"low":28.715,"close":28.725,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":28.725,"high":28.745,"low":28.715,"close":28.715,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":28.715,"high":28.715,"low":28.675,"close":28.675,"volume":0.08820000290870667},{"timestamp":1742406840000,"open":28.695,"high":28.735,"low":28.695,"close":28.705,"volume":0.2508000135421753},{"timestamp":1742406900000,"open":28.695,"high":28.695,"low":28.665,"close":28.675,"volume":0.08820000290870667},{"timestamp":1742406960000,"open":28.685,"high":28.685,"low":28.685,"close":28.685,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":28.685,"high":28.695,"low":28.655,"close":28.685,"volume":0.13199999928474426},{"timestamp":1742407080000,"open":28.675,"high":28.675,"low":28.675,"close":28.675,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":28.685,"high":28.725,"low":28.675,"close":28.695,"volume":0.09719999879598618},{"timestamp":1742407200000,"open":28.695,"high":28.855,"low":28.505,"close":28.805,"volume":0.36660000681877136},{"timestamp":1742407260000,"open":28.805,"high":28.805,"low":28.785,"close":28.785,"volume":0.17159999907016754},{"timestamp":1742407320000,"open":28.795,"high":28.815,"low":28.785,"close":28.805,"volume":0.1451999992132187},{"timestamp":1742407380000,"open":28.805,"high":28.855,"low":28.805,"close":28.805,"volume":0.12780000269412994},{"timestamp":1742407440000,"open":28.805,"high":28.835,"low":28.785,"close":28.785,"volume":0.19439999759197235},{"timestamp":1742407500000,"open":28.785,"high":28.785,"low":28.735,"close":28.745,"volume":0.13259999454021454},{"timestamp":1742407560000,"open":28.735,"high":28.755,"low":28.715,"close":28.745,"volume":0.23399999737739563},{"timestamp":1742407620000,"open":28.765,"high":28.805,"low":28.755,"close":28.805,"volume":0.18479999899864197},{"timestamp":1742407680000,"open":28.805,"high":28.805,"low":28.765,"close":28.775,"volume":0.10559999942779541},{"timestamp":1742407740000,"open":28.795,"high":28.815,"low":28.785,"close":28.785,"volume":0.13680000603199005},{"timestamp":1742407800000,"open":28.785,"high":28.845,"low":28.785,"close":28.845,"volume":0.17159999907016754},{"timestamp":1742407860000,"open":28.905,"high":28.955,"low":28.865,"close":28.945,"volume":0.3084000051021576},{"timestamp":1742407920000,"open":28.945,"high":28.945,"low":28.895,"close":28.945,"volume":0.27300000190734863},{"timestamp":1742407980000,"open":28.945,"high":28.965,"low":28.925,"close":28.925,"volume":0.1542000025510788},{"timestamp":1742408040000,"open":28.925,"high":28.985,"low":28.925,"close":28.965,"volume":0.11879999935626984},{"timestamp":1742408100000,"open":28.965,"high":29.005,"low":28.965,"close":28.995,"volume":0.22920000553131104},{"timestamp":1742408160000,"open":28.995,"high":29.085,"low":28.995,"close":29.075,"volume":0.3431999981403351},{"timestamp":1742408220000,"open":29.075,"high":29.075,"low":29.055,"close":29.075,"volume":0.16740000247955322},{"timestamp":1742408280000,"open":29.075,"high":29.085,"low":29.025,"close":29.085,"volume":0.30000001192092896},{"timestamp":1742408340000,"open":29.085,"high":29.095,"low":29.055,"close":29.085,"volume":0.08820000290870667},{"timestamp":1742408400000,"open":29.095,"high":29.105,"low":28.975,"close":28.975,"volume":0.2777999937534332},{"timestamp":1742408460000,"open":28.995,"high":29.005,"low":28.975,"close":28.975,"volume":0.1451999992132187},{"timestamp":1742408520000,"open":28.975,"high":29.055,"low":28.975,"close":29.055,"volume":0.18060000240802765},{"timestamp":1742408580000,"open":29.055,"high":29.125,"low":29.055,"close":29.125,"volume":0.14100000262260437},{"timestamp":1742408640000,"open":29.125,"high":29.135,"low":29.115,"close":29.125,"volume":0.1979999989271164},{"timestamp":1742408700000,"open":29.125,"high":29.125,"low":29.075,"close":29.075,"volume":0.2117999941110611},{"timestamp":1742408760000,"open":29.105,"high":29.105,"low":29.075,"close":29.075,"volume":0.08820000290870667},{"timestamp":1742408820000,"open":29.075,"high":29.085,"low":29.075,"close":29.085,"volume":0.07919999957084656},{"timestamp":1742408880000,"open":29.085,"high":29.085,"low":29.025,"close":29.025,"volume":0.08820000290870667},{"timestamp":1742408940000,"open":29.015,"high":29.035,"low":28.945,"close":28.955,"volume":0.15839999914169312},{"timestamp":1742409000000,"open":29.025,"high":29.065,"low":29.005,"close":29.025,"volume":0.42239999771118164},{"timestamp":1742409060000,"open":29.065,"high":29.165,"low":29.035,"close":29.165,"volume":0.5550000071525574},{"timestamp":1742409120000,"open":29.185,"high":29.225,"low":29.165,"close":29.175,"volume":0.17159999907016754},{"timestamp":1742409180000,"open":29.235,"high":29.235,"low":29.135,"close":29.135,"volume":0.35280001163482666},{"timestamp":1742409240000,"open":29.135,"high":29.135,"low":28.995,"close":29.085,"volume":0.4146000146865845},{"timestamp":1742409300000,"open":29.065,"high":29.135,"low":29.055,"close":29.055,"volume":0.20280000567436218},{"timestamp":1742409360000,"open":29.055,"high":29.155,"low":29.055,"close":29.145,"volume":0.3125999867916107},{"timestamp":1742409420000,"open":29.145,"high":29.155,"low":29.125,"close":29.135,"volume":0.20280000567436218},{"timestamp":1742409480000,"open":29.135,"high":29.155,"low":29.015,"close":29.065,"volume":0.2603999972343445},{"timestamp":1742409540000,"open":29.075,"high":29.075,"low":29.005,"close":29.035,"volume":0.2825999855995178},{"timestamp":1742409600000,"open":29.045,"high":29.055,"low":28.995,"close":28.995,"volume":0.30000001192092896},{"timestamp":1742409660000,"open":29.005,"high":29.065,"low":28.975,"close":29.055,"volume":0.44040000438690186},{"timestamp":1742409720000,"open":29.055,"high":29.105,"low":29.055,"close":29.075,"volume":0.2766000032424927},{"timestamp":1742409780000,"open":29.075,"high":29.135,"low":29.075,"close":29.135,"volume":0.18060000240802765},{"timestamp":1742409840000,"open":29.135,"high":29.175,"low":29.135,"close":29.145,"volume":0.16740000247955322},{"timestamp":1742409900000,"open":29.155,"high":29.205,"low":29.155,"close":29.175,"volume":0.33959999680519104},{"timestamp":1742409960000,"open":29.155,"high":29.155,"low":29.095,"close":29.105,"volume":0.2513999938964844},{"timestamp":1742410020000,"open":29.115,"high":29.115,"low":29.095,"close":29.105,"volume":0.18060000240802765},{"timestamp":1742410080000,"open":29.105,"high":29.135,"low":29.105,"close":29.125,"volume":0.10559999942779541},{"timestamp":1742410140000,"open":29.125,"high":29.155,"low":29.105,"close":29.105,"volume":0.23399999737739563},{"timestamp":1742410200000,"open":29.115,"high":29.135,"low":29.095,"close":29.105,"volume":0.2117999941110611},{"timestamp":1742410260000,"open":29.095,"high":29.145,"low":29.095,"close":29.125,"volume":0.295199990272522},{"timestamp":1742410320000,"open":29.125,"high":29.235,"low":29.125,"close":29.205,"volume":0.44519999623298645},{"timestamp":1742410380000,"open":29.215,"high":29.325,"low":29.215,"close":29.325,"volume":0.3125999867916107},{"timestamp":1742410440000,"open":29.315,"high":29.315,"low":29.245,"close":29.285,"volume":0.2207999974489212},{"timestamp":1742410500000,"open":29.285,"high":29.325,"low":29.265,"close":29.305,"volume":0.23340000212192535},{"timestamp":1742410560000,"open":29.305,"high":29.315,"low":29.265,"close":29.265,"volume":0.12359999865293503},{"timestamp":1742410620000,"open":29.295,"high":29.325,"low":29.275,"close":29.315,"volume":0.11879999935626984},{"timestamp":1742410680000,"open":29.315,"high":29.335,"low":29.245,"close":29.245,"volume":0.2556000053882599},{"timestamp":1742410740000,"open":29.265,"high":29.275,"low":29.245,"close":29.265,"volume":0.12359999865293503},{"timestamp":1742410800000,"open":29.245,"high":29.305,"low":29.245,"close":29.285,"volume":0.1979999989271164},{"timestamp":1742410860000,"open":29.285,"high":29.335,"low":29.285,"close":29.325,"volume":0.27300000190734863},{"timestamp":1742410920000,"open":29.315,"high":29.345,"low":29.305,"close":29.345,"volume":0.18060000240802765},{"timestamp":1742410980000,"open":29.355,"high":29.355,"low":29.335,"close":29.355,"volume":0.16740000247955322},{"timestamp":1742411040000,"open":29.355,"high":29.515,"low":29.355,"close":29.505,"volume":0.2903999984264374},{"timestamp":1742411100000,"open":29.505,"high":29.525,"low":29.435,"close":29.515,"volume":0.2687999904155731},{"timestamp":1742411160000,"open":29.515,"high":29.535,"low":29.515,"close":29.515,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":29.515,"high":29.535,"low":29.475,"close":29.515,"volume":0.2070000022649765},{"timestamp":1742411280000,"open":29.515,"high":29.565,"low":29.475,"close":29.555,"volume":0.5633999705314636},{"timestamp":1742411340000,"open":29.555,"high":29.565,"low":29.525,"close":29.545,"volume":0.2603999972343445},{"timestamp":1742411400000,"open":29.565,"high":29.575,"low":29.535,"close":29.535,"volume":0.22499999403953552},{"timestamp":1742411460000,"open":29.535,"high":29.565,"low":29.505,"close":29.505,"volume":0.29159998893737793},{"timestamp":1742411520000,"open":29.505,"high":29.515,"low":29.485,"close":29.515,"volume":0.19380000233650208},{"timestamp":1742411580000,"open":29.515,"high":29.525,"low":29.485,"close":29.515,"volume":0.24240000545978546},{"timestamp":1742411640000,"open":29.515,"high":29.535,"low":29.485,"close":29.525,"volume":0.25859999656677246},{"timestamp":1742411700000,"open":29.535,"high":29.555,"low":29.515,"close":29.535,"volume":0.12780000269412994},{"timestamp":1742411760000,"open":29.535,"high":29.565,"low":29.535,"close":29.535,"volume":0.16740000247955322},{"timestamp":1742411820000,"open":29.535,"high":29.535,"low":29.485,"close":29.515,"volume":0.24719999730587006},{"timestamp":1742411880000,"open":29.515,"high":29.515,"low":29.485,"close":29.485,"volume":0.2117999941110611},{"timestamp":1742411940000,"open":29.485,"high":29.515,"low":29.485,"close":29.505,"volume":0.1103999987244606},{"timestamp":1742412000000,"open":29.505,"high":29.505,"low":29.425,"close":29.425,"volume":0.1632000058889389},{"timestamp":1742412060000,"open":29.435,"high":29.445,"low":29.425,"close":29.435,"volume":0.12780000269412994},{"timestamp":1742412120000,"open":29.435,"high":29.435,"low":29.395,"close":29.395,"volume":0.12359999865293503},{"timestamp":1742412180000,"open":29.385,"high":29.385,"low":29.265,"close":29.265,"volume":0.3084000051021576},{"timestamp":1742412240000,"open":29.325,"high":29.325,"low":29.295,"close":29.305,"volume":0.17219999432563782},{"timestamp":1742412300000,"open":29.305,"high":29.335,"low":29.265,"close":29.265,"volume":0.15839999914169312},{"timestamp":1742412360000,"open":29.255,"high":29.265,"low":29.205,"close":29.205,"volume":0.28679999709129333},{"timestamp":1742412420000,"open":29.205,"high":29.205,"low":29.085,"close":29.085,"volume":0.24240000545978546},{"timestamp":1742412480000,"open":29.085,"high":29.125,"low":28.945,"close":28.945,"volume":0.33000001311302185},{"timestamp":1742412540000,"open":28.985,"high":29.005,"low":28.945,"close":28.985,"volume":0.37439998984336853},{"timestamp":1742412600000,"open":28.985,"high":29.245,"low":28.965,"close":29.145,"volume":0.5076000094413757},{"timestamp":1742412660000,"open":29.145,"high":29.175,"low":29.095,"close":29.145,"volume":0.259799987077713},{"timestamp":1742412720000,"open":29.145,"high":29.225,"low":29.115,"close":29.175,"volume":0.33899998664855957},{"timestamp":1742412780000,"open":29.205,"high":29.265,"low":29.165,"close":29.205,"volume":0.33000001311302185},{"timestamp":1742412840000,"open":29.215,"high":29.215,"low":29.125,"close":29.125,"volume":0.259799987077713},{"timestamp":1742412900000,"open":29.125,"high":29.145,"low":29.055,"close":29.075,"volume":0.30000001192092896},{"timestamp":1742412960000,"open":29.075,"high":29.155,"low":29.075,"close":29.105,"volume":0.2556000053882599},{"timestamp":1742413020000,"open":29.055,"high":29.175,"low":29.055,"close":29.155,"volume":0.23759999871253967},{"timestamp":1742413080000,"open":29.155,"high":29.155,"low":29.065,"close":29.085,"volume":0.3522000014781952},{"timestamp":1742413140000,"open":29.085,"high":29.145,"low":29.065,"close":29.065,"volume":0.3479999899864197},{"timestamp":1742413200000,"open":29.065,"high":29.145,"low":29.055,"close":29.095,"volume":0.2994000017642975},{"timestamp":1742413260000,"open":29.125,"high":29.165,"low":29.095,"close":29.105,"volume":0.3125999867916107},{"timestamp":1742413320000,"open":29.125,"high":29.125,"low":29.075,"close":29.085,"volume":0.259799987077713},{"timestamp":1742413380000,"open":29.115,"high":29.165,"low":29.085,"close":29.135,"volume":0.23819999396800995},{"timestamp":1742413440000,"open":29.145,"high":29.195,"low":29.135,"close":29.175,"volume":0.38760000467300415},{"timestamp":1742413500000,"open":29.175,"high":29.195,"low":29.145,"close":29.145,"volume":0.24660000205039978},{"timestamp":1742413560000,"open":29.145,"high":29.145,"low":29.045,"close":29.085,"volume":0.4187999963760376},{"timestamp":1742413620000,"open":29.085,"high":29.235,"low":29.085,"close":29.235,"volume":0.16740000247955322},{"timestamp":1742413680000,"open":29.255,"high":29.265,"low":29.195,"close":29.255,"volume":0.33480000495910645},{"timestamp":1742413740000,"open":29.245,"high":29.275,"low":29.195,"close":29.195,"volume":0.25619998574256897},{"timestamp":1742413800000,"open":29.195,"high":29.255,"low":29.195,"close":29.195,"volume":0.3702000081539154},{"timestamp":1742413860000,"open":29.195,"high":29.205,"low":29.105,"close":29.135,"volume":0.41040000319480896},{"timestamp":1742413920000,"open":29.135,"high":29.135,"low":29.015,"close":29.015,"volume":0.23340000212192535},{"timestamp":1742413980000,"open":29.055,"high":29.245,"low":29.015,"close":29.125,"volume":0.598800003528595},{"timestamp":1742414040000,"open":29.125,"high":29.225,"low":29.035,"close":29.195,"volume":0.8628000020980835},{"timestamp":1742414100000,"open":29.195,"high":29.195,"low":29.095,"close":29.095,"volume":0.3659999966621399},{"timestamp":1742414160000,"open":29.095,"high":29.125,"low":29.085,"close":29.105,"volume":0.3569999933242798},{"timestamp":1742414220000,"open":29.105,"high":29.115,"low":29.085,"close":29.115,"volume":0.3659999966621399},{"timestamp":1742414280000,"open":29.095,"high":29.145,"low":29.095,"close":29.135,"volume":0.5813999772071838},{"timestamp":1742414340000,"open":29.135,"high":29.145,"low":29.025,"close":29.105,"volume":0.6930000185966492}]