[{"timestamp":1742371200000,"open":30.415,"high":30.416,"low":30.394,"close":30.394,"volume":0.8100000023841858},{"timestamp":1742371440000,"open":30.376,"high":30.376,"low":30.374,"close":30.374,"volume":0.5400000214576721},{"timestamp":1742371500000,"open":30.406,"high":30.406,"low":30.389,"close":30.389,"volume":0.5400000214576721},{"timestamp":1742371620000,"open":30.408,"high":30.409,"low":30.408,"close":30.409,"volume":0.5400000214576721},{"timestamp":1742371680000,"open":30.386,"high":30.386,"low":30.386,"close":30.386,"volume":0.27000001072883606},{"timestamp":1742371740000,"open":30.409,"high":30.409,"low":30.409,"close":30.409,"volume":0.27000001072883606},{"timestamp":1742371800000,"open":30.414,"high":30.414,"low":30.414,"close":30.414,"volume":0.27000001072883606},{"timestamp":1742371860000,"open":30.404,"high":30.404,"low":30.404,"close":30.404,"volume":0.27000001072883606},{"timestamp":1742371920000,"open":30.388,"high":30.416,"low":30.388,"close":30.416,"volume":0.8100000023841858},{"timestamp":1742371980000,"open":30.433,"high":30.433,"low":30.398,"close":30.398,"volume":0.8100000023841858},{"timestamp":1742372040000,"open":30.399,"high":30.417,"low":30.387,"close":30.399,"volume":1.0800000429153442},{"timestamp":1742372100000,"open":30.394,"high":30.394,"low":30.364,"close":30.379,"volume":0.8100000023841858},{"timestamp":1742372160000,"open":30.375,"high":30.375,"low":30.348,"close":30.348,"volume":0.5400000214576721},{"timestamp":1742372220000,"open":30.333,"high":30.354,"low":30.329,"close":30.346,"volume":1.350000023841858},{"timestamp":1742372280000,"open":30.335,"high":30.359,"low":30.335,"close":30.359,"volume":0.5400000214576721},{"timestamp":1742372340000,"open":30.375,"high":30.375,"low":30.347,"close":30.347,"volume":0.5400000214576721},{"timestamp":1742372520000,"open":30.366,"high":30.397,"low":30.366,"close":30.397,"volume":0.5400000214576721},{"timestamp":1742372580000,"open":30.385,"high":30.398,"low":30.384,"close":30.394,"volume":1.0800000429153442},{"timestamp":1742372700000,"open":30.386,"high":30.387,"low":30.386,"close":30.387,"volume":0.5400000214576721},{"timestamp":1742372820000,"open":30.386,"high":30.389,"low":30.386,"close":30.389,"volume":0.5400000214576721},{"timestamp":1742373060000,"open":30.419,"high":30.419,"low":30.384,"close":30.389,"volume":1.350000023841858},{"timestamp":1742373120000,"open":30.378,"high":30.379,"low":30.367,"close":30.379,"volume":0.8100000023841858},{"timestamp":1742373360000,"open":30.398,"high":30.398,"low":30.374,"close":30.397,"volume":1.350000023841858},{"timestamp":1742373480000,"open":30.368,"high":30.368,"low":30.368,"close":30.368,"volume":0.27000001072883606},{"timestamp":1742373540000,"open":30.348,"high":30.354,"low":30.348,"close":30.354,"volume":0.5400000214576721},{"timestamp":1742373600000,"open":30.365,"high":30.378,"low":30.355,"close":30.355,"volume":1.0800000429153442},{"timestamp":1742373660000,"open":30.367,"high":30.399,"low":30.364,"close":30.384,"volume":1.6200000047683716},{"timestamp":1742373840000,"open":30.394,"high":30.394,"low":30.394,"close":30.394,"volume":0.27000001072883606},{"timestamp":1742373960000,"open":30.368,"high":30.393,"low":30.365,"close":30.365,"volume":0.8100000023841858},{"timestamp":1742374080000,"open":30.373,"high":30.373,"low":30.373,"close":30.373,"volume":0.27000001072883606},{"timestamp":1742374140000,"open":30.378,"high":30.378,"low":30.378,"close":30.378,"volume":0.27000001072883606},{"timestamp":1742374440000,"open":30.373,"high":30.373,"low":30.349,"close":30.368,"volume":1.0800000429153442},{"timestamp":1742374500000,"open":30.377,"high":30.394,"low":30.368,"close":30.368,"volume":1.0800000429153442},{"timestamp":1742374560000,"open":30.373,"high":30.373,"low":30.373,"close":30.373,"volume":0.27000001072883606},{"timestamp":1742374680000,"open":30.368,"high":30.368,"low":30.368,"close":30.368,"volume":0.27000001072883606},{"timestamp":1742374860000,"open":30.363,"high":30.379,"low":30.363,"close":30.379,"volume":0.5400000214576721},{"timestamp":1742374980000,"open":30.367,"high":30.376,"low":30.367,"close":30.376,"volume":0.5400000214576721},{"timestamp":1742375100000,"open":30.395,"high":30.396,"low":30.395,"close":30.396,"volume":0.5400000214576721},{"timestamp":1742375160000,"open":30.398,"high":30.398,"low":30.385,"close":30.385,"volume":0.5400000214576721},{"timestamp":1742375220000,"open":30.417,"high":30.417,"low":30.417,"close":30.417,"volume":0.27000001072883606},{"timestamp":1742375280000,"open":30.404,"high":30.405,"low":30.404,"close":30.405,"volume":0.5400000214576721},{"timestamp":1742375400000,"open":30.407,"high":30.407,"low":30.407,"close":30.407,"volume":0.27000001072883606},{"timestamp":1742375460000,"open":30.394,"high":30.399,"low":30.374,"close":30.374,"volume":1.350000023841858},{"timestamp":1742375580000,"open":30.374,"high":30.385,"low":30.374,"close":30.385,"volume":0.5400000214576721},{"timestamp":1742375700000,"open":30.386,"high":30.414,"low":30.383,"close":30.383,"volume":0.8100000023841858},{"timestamp":1742375760000,"open":30.414,"high":30.414,"low":30.385,"close":30.385,"volume":1.0800000429153442},{"timestamp":1742375820000,"open":30.367,"high":30.367,"low":30.367,"close":30.367,"volume":0.27000001072883606},{"timestamp":1742375940000,"open":30.376,"high":30.376,"low":30.376,"close":30.376,"volume":0.004170000087469816},{"timestamp":1742376060000,"open":30.379,"high":30.379,"low":30.379,"close":30.379,"volume":0.27000001072883606},{"timestamp":1742376120000,"open":30.374,"high":30.374,"low":30.357,"close":30.357,"volume":0.8100000023841858},{"timestamp":1742376180000,"open":30.356,"high":30.356,"low":30.356,"close":30.356,"volume":0.27000001072883606},{"timestamp":1742376300000,"open":30.355,"high":30.355,"low":30.355,"close":30.355,"volume":0.27000001072883606},{"timestamp":1742376360000,"open":30.346,"high":30.346,"low":30.323,"close":30.334,"volume":0.8100000023841858},{"timestamp":1742376420000,"open":30.328,"high":30.338,"low":30.325,"close":30.338,"volume":1.0800000429153442},{"timestamp":1742376480000,"open":30.357,"high":30.357,"low":30.357,"close":30.357,"volume":0.27000001072883606},{"timestamp":1742376600000,"open":30.368,"high":30.368,"low":30.366,"close":30.366,"volume":0.5400000214576721},{"timestamp":1742376720000,"open":30.396,"high":30.396,"low":30.393,"close":30.393,"volume":0.5400000214576721},{"timestamp":1742376780000,"open":30.406,"high":30.406,"low":30.406,"close":30.406,"volume":0.27000001072883606},{"timestamp":1742376960000,"open":30.389,"high":30.389,"low":30.389,"close":30.389,"volume":0.27000001072883606},{"timestamp":1742377020000,"open":30.417,"high":30.417,"low":30.417,"close":30.417,"volume":0.27000001072883606},{"timestamp":1742377140000,"open":30.407,"high":30.407,"low":30.407,"close":30.407,"volume":0.27000001072883606},{"timestamp":1742377380000,"open":30.439,"high":30.439,"low":30.439,"close":30.439,"volume":0.27000001072883606},{"timestamp":1742377500000,"open":30.445,"high":30.457,"low":30.445,"close":30.448,"volume":0.8100000023841858},{"timestamp":1742377560000,"open":30.468,"high":30.476,"low":30.468,"close":30.476,"volume":0.5400000214576721},{"timestamp":1742377740000,"open":30.496,"high":30.496,"low":30.496,"close":30.496,"volume":0.27000001072883606},{"timestamp":1742377920000,"open":30.475,"high":30.475,"low":30.459,"close":30.459,"volume":0.5400000214576721},{"timestamp":1742377980000,"open":30.479,"high":30.479,"low":30.479,"close":30.479,"volume":0.27000001072883606},{"timestamp":1742378040000,"open":30.467,"high":30.498,"low":30.463,"close":30.463,"volume":1.350000023841858},{"timestamp":1742378220000,"open":30.487,"high":30.487,"low":30.469,"close":30.469,"volume":0.8100000023841858},{"timestamp":1742378280000,"open":30.493,"high":30.497,"low":30.489,"close":30.489,"volume":0.8100000023841858},{"timestamp":1742378340000,"open":30.488,"high":30.488,"low":30.488,"close":30.488,"volume":0.27000001072883606},{"timestamp":1742378460000,"open":30.476,"high":30.496,"low":30.467,"close":30.495,"volume":3.2441699504852295},{"timestamp":1742378520000,"open":30.494,"high":30.494,"low":30.494,"close":30.494,"volume":0.27000001072883606},{"timestamp":1742378580000,"open":30.505,"high":30.513,"low":30.484,"close":30.508,"volume":1.350000023841858},{"timestamp":1742378640000,"open":30.486,"high":30.494,"low":30.486,"close":30.494,"volume":0.5400000214576721},{"timestamp":1742378700000,"open":30.515,"high":30.516,"low":30.507,"close":30.516,"volume":0.8100000023841858},{"timestamp":1742378760000,"open":30.529,"high":30.538,"low":30.528,"close":30.528,"volume":1.0800000429153442},{"timestamp":1742378940000,"open":30.523,"high":30.523,"low":30.523,"close":30.523,"volume":0.27000001072883606},{"timestamp":1742379000000,"open":30.527,"high":30.536,"low":30.527,"close":30.536,"volume":0.5400000214576721},{"timestamp":1742379060000,"open":30.528,"high":30.528,"low":30.528,"close":30.528,"volume":0.27000001072883606},{"timestamp":1742379120000,"open":30.534,"high":30.534,"low":30.523,"close":30.523,"volume":0.5400000214576721},{"timestamp":1742379180000,"open":30.534,"high":30.534,"low":30.534,"close":30.534,"volume":0.27000001072883606},{"timestamp":1742379240000,"open":30.548,"high":30.548,"low":30.548,"close":30.548,"volume":0.27000001072883606},{"timestamp":1742379360000,"open":30.554,"high":30.555,"low":30.543,"close":30.555,"volume":0.8100000023841858},{"timestamp":1742379420000,"open":30.546,"high":30.573,"low":30.546,"close":30.556,"volume":1.35207998752594},{"timestamp":1742379600000,"open":30.547,"high":30.576,"low":30.547,"close":30.576,"volume":0.5400000214576721},{"timestamp":1742379720000,"open":30.563,"high":30.603,"low":30.563,"close":30.603,"volume":1.0841699838638306},{"timestamp":1742379780000,"open":30.583,"high":30.593,"low":30.583,"close":30.593,"volume":0.5400000214576721},{"timestamp":1742379960000,"open":30.578,"high":30.585,"low":30.565,"close":30.585,"volume":0.8100000023841858},{"timestamp":1742380020000,"open":30.569,"high":30.578,"low":30.569,"close":30.578,"volume":0.5400000214576721},{"timestamp":1742380320000,"open":30.553,"high":30.553,"low":30.548,"close":30.548,"volume":0.5400000214576721},{"timestamp":1742380560000,"open":30.575,"high":30.575,"low":30.543,"close":30.543,"volume":0.5400000214576721},{"timestamp":1742381220000,"open":30.575,"high":30.575,"low":30.575,"close":30.575,"volume":0.27000001072883606},{"timestamp":1742381760000,"open":30.547,"high":30.556,"low":30.547,"close":30.556,"volume":0.27417001128196716},{"timestamp":1742381820000,"open":30.525,"high":30.525,"low":30.525,"close":30.525,"volume":0.27000001072883606},{"timestamp":1742382120000,"open":30.515,"high":30.515,"low":30.515,"close":30.515,"volume":0.27000001072883606},{"timestamp":1742382360000,"open":30.508,"high":30.508,"low":30.508,"close":30.508,"volume":0.27000001072883606},{"timestamp":1742382420000,"open":30.537,"high":30.537,"low":30.526,"close":30.526,"volume":0.5400000214576721},{"timestamp":1742382480000,"open":30.528,"high":30.528,"low":30.528,"close":30.528,"volume":0.27000001072883606},{"timestamp":1742382600000,"open":30.523,"high":30.523,"low":30.523,"close":30.523,"volume":0.27000001072883606},{"timestamp":1742382660000,"open":30.553,"high":30.553,"low":30.527,"close":30.527,"volume":0.8100000023841858},{"timestamp":1742383020000,"open":30.528,"high":30.528,"low":30.528,"close":30.528,"volume":0.27000001072883606},{"timestamp":1742383140000,"open":30.533,"high":30.533,"low":30.533,"close":30.533,"volume":0.27000001072883606},{"timestamp":1742383320000,"open":30.545,"high":30.545,"low":30.526,"close":30.526,"volume":0.5400000214576721},{"timestamp":1742383860000,"open":30.513,"high":30.513,"low":30.503,"close":30.503,"volume":0.5400000214576721},{"timestamp":1742383980000,"open":30.513,"high":30.513,"low":30.506,"close":30.506,"volume":0.8100000023841858},{"timestamp":1742384100000,"open":30.503,"high":30.503,"low":30.484,"close":30.484,"volume":1.0800000429153442},{"timestamp":1742384160000,"open":30.499,"high":30.499,"low":30.466,"close":30.478,"volume":1.350000023841858},{"timestamp":1742384640000,"open":30.467,"high":30.475,"low":30.447,"close":30.475,"volume":0.8100000023841858},{"timestamp":1742384760000,"open":30.454,"high":30.454,"low":30.454,"close":30.454,"volume":0.27000001072883606},{"timestamp":1742385000000,"open":30.473,"high":30.473,"low":30.473,"close":30.473,"volume":0.27000001072883606},{"timestamp":1742385060000,"open":30.443,"high":30.443,"low":30.443,"close":30.443,"volume":0.27000001072883606},{"timestamp":1742385120000,"open":30.455,"high":30.455,"low":30.444,"close":30.444,"volume":0.5400000214576721},{"timestamp":1742385300000,"open":30.445,"high":30.445,"low":30.445,"close":30.445,"volume":0.27000001072883606},{"timestamp":1742385360000,"open":30.439,"high":30.455,"low":30.426,"close":30.428,"volume":1.8200000524520874},{"timestamp":1742385420000,"open":30.455,"high":30.455,"low":30.426,"close":30.437,"volume":0.8141700029373169},{"timestamp":1742385540000,"open":30.425,"high":30.438,"low":30.425,"close":30.434,"volume":0.5441700220108032},{"timestamp":1742386020000,"open":30.437,"high":30.437,"low":30.383,"close":30.383,"volume":1.350000023841858},{"timestamp":1742386080000,"open":30.383,"high":30.394,"low":30.383,"close":30.394,"volume":0.5400000214576721},{"timestamp":1742386260000,"open":30.413,"high":30.413,"low":30.413,"close":30.413,"volume":0.27000001072883606},{"timestamp":1742386500000,"open":30.428,"high":30.428,"low":30.428,"close":30.428,"volume":0.27000001072883606},{"timestamp":1742386560000,"open":30.418,"high":30.418,"low":30.417,"close":30.417,"volume":0.8100000023841858},{"timestamp":1742386860000,"open":30.434,"high":30.434,"low":30.418,"close":30.418,"volume":0.5400000214576721},{"timestamp":1742386920000,"open":30.419,"high":30.419,"low":30.387,"close":30.418,"volume":1.0800000429153442},{"timestamp":1742386980000,"open":30.414,"high":30.438,"low":30.414,"close":30.435,"volume":1.0800000429153442},{"timestamp":1742387160000,"open":30.455,"high":30.455,"low":30.427,"close":30.427,"volume":0.8100000023841858},{"timestamp":1742387400000,"open":30.437,"high":30.437,"low":30.437,"close":30.437,"volume":0.27000001072883606},{"timestamp":1742388060000,"open":30.445,"high":30.445,"low":30.445,"close":30.445,"volume":0.5400000214576721},{"timestamp":1742388120000,"open":30.476,"high":30.476,"low":30.454,"close":30.454,"volume":0.5400000214576721},{"timestamp":1742388540000,"open":30.473,"high":30.473,"low":30.463,"close":30.463,"volume":0.5400000214576721},{"timestamp":1742389020000,"open":30.456,"high":30.456,"low":30.445,"close":30.445,"volume":0.5400000214576721},{"timestamp":1742389080000,"open":30.466,"high":30.466,"low":30.466,"close":30.466,"volume":0.27000001072883606},{"timestamp":1742389260000,"open":30.448,"high":30.448,"low":30.447,"close":30.447,"volume":0.5400000214576721},{"timestamp":1742389320000,"open":30.467,"high":30.467,"low":30.467,"close":30.467,"volume":0.27000001072883606},{"timestamp":1742389440000,"open":30.445,"high":30.445,"low":30.445,"close":30.445,"volume":0.27000001072883606},{"timestamp":1742389500000,"open":30.446,"high":30.446,"low":30.446,"close":30.446,"volume":0.27000001072883606},{"timestamp":1742389620000,"open":30.449,"high":30.466,"low":30.449,"close":30.455,"volume":0.8100000023841858},{"timestamp":1742389740000,"open":30.464,"high":30.473,"low":30.455,"close":30.455,"volume":0.8100000023841858},{"timestamp":1742389860000,"open":30.444,"high":30.444,"low":30.444,"close":30.444,"volume":0.27000001072883606},{"timestamp":1742389980000,"open":30.429,"high":30.448,"low":30.429,"close":30.448,"volume":0.5400000214576721},{"timestamp":1742390280000,"open":30.433,"high":30.433,"low":30.433,"close":30.433,"volume":0.27000001072883606},{"timestamp":1742390520000,"open":30.428,"high":30.433,"low":30.428,"close":30.433,"volume":0.5400000214576721},{"timestamp":1742390640000,"open":30.437,"high":30.449,"low":30.436,"close":30.449,"volume":0.8100000023841858},{"timestamp":1742390700000,"open":30.428,"high":30.428,"low":30.428,"close":30.428,"volume":0.27000001072883606},{"timestamp":1742390760000,"open":30.426,"high":30.438,"low":30.426,"close":30.436,"volume":0.5441700220108032},{"timestamp":1742390820000,"open":30.447,"high":30.447,"low":30.447,"close":30.447,"volume":0.27000001072883606},{"timestamp":1742390880000,"open":30.429,"high":30.429,"low":30.426,"close":30.426,"volume":0.5400000214576721},{"timestamp":1742391000000,"open":30.436,"high":30.436,"low":30.436,"close":30.436,"volume":0.27000001072883606},{"timestamp":1742391060000,"open":30.427,"high":30.427,"low":30.427,"close":30.427,"volume":0.27000001072883606},{"timestamp":1742391180000,"open":30.424,"high":30.424,"low":30.424,"close":30.424,"volume":0.27000001072883606},{"timestamp":1742391540000,"open":30.447,"high":30.447,"low":30.438,"close":30.438,"volume":0.8100000023841858},{"timestamp":1742391720000,"open":30.447,"high":30.447,"low":30.447,"close":30.447,"volume":0.27000001072883606},{"timestamp":1742391780000,"open":30.456,"high":30.473,"low":30.444,"close":30.473,"volume":1.6200000047683716},{"timestamp":1742391840000,"open":30.479,"high":30.479,"low":30.445,"close":30.445,"volume":1.0141700506210327},{"timestamp":1742392140000,"open":30.449,"high":30.449,"low":30.434,"close":30.434,"volume":0.5400000214576721},{"timestamp":1742392260000,"open":30.427,"high":30.427,"low":30.427,"close":30.427,"volume":0.27000001072883606},{"timestamp":1742392620000,"open":30.415,"high":30.415,"low":30.369,"close":30.379,"volume":2.1600000858306885},{"timestamp":1742392680000,"open":30.356,"high":30.388,"low":30.356,"close":30.388,"volume":1.0800000429153442},{"timestamp":1742392740000,"open":30.367,"high":30.379,"low":30.367,"close":30.378,"volume":0.8100000023841858},{"timestamp":1742392800000,"open":30.398,"high":30.398,"low":30.367,"close":30.367,"volume":0.5400000214576721},{"timestamp":1742393040000,"open":30.394,"high":30.419,"low":30.394,"close":30.418,"volume":0.8100000023841858},{"timestamp":1742393220000,"open":30.418,"high":30.418,"low":30.408,"close":30.408,"volume":0.4699999988079071},{"timestamp":1742393280000,"open":30.405,"high":30.419,"low":30.405,"close":30.419,"volume":0.5400000214576721},{"timestamp":1742393520000,"open":30.429,"high":30.429,"low":30.403,"close":30.403,"volume":1.6200000047683716},{"timestamp":1742393880000,"open":30.413,"high":30.429,"low":30.413,"close":30.427,"volume":1.0141700506210327},{"timestamp":1742393940000,"open":30.434,"high":30.436,"low":30.434,"close":30.436,"volume":0.8100000023841858},{"timestamp":1742394120000,"open":30.454,"high":30.454,"low":30.454,"close":30.454,"volume":0.5400000214576721},{"timestamp":1742394240000,"open":30.428,"high":30.428,"low":30.428,"close":30.428,"volume":0.27000001072883606},{"timestamp":1742394360000,"open":30.453,"high":30.453,"low":30.453,"close":30.453,"volume":0.27000001072883606},{"timestamp":1742394420000,"open":30.437,"high":30.437,"low":30.437,"close":30.437,"volume":0.27000001072883606},{"timestamp":1742394480000,"open":30.427,"high":30.454,"low":30.427,"close":30.434,"volume":0.8100000023841858},{"timestamp":1742394540000,"open":30.457,"high":30.457,"low":30.457,"close":30.457,"volume":0.27000001072883606},{"timestamp":1742394780000,"open":30.468,"high":30.468,"low":30.458,"close":30.458,"volume":0.5441700220108032},{"timestamp":1742395140000,"open":30.456,"high":30.456,"low":30.456,"close":30.456,"volume":0.27000001072883606},{"timestamp":1742395200000,"open":30.449,"high":30.458,"low":30.447,"close":30.447,"volume":1.0800000429153442},{"timestamp":1742395260000,"open":30.455,"high":30.455,"low":30.455,"close":30.455,"volume":0.27000001072883606},{"timestamp":1742395320000,"open":30.445,"high":30.445,"low":30.445,"close":30.445,"volume":0.27000001072883606},{"timestamp":1742395380000,"open":30.443,"high":30.443,"low":30.443,"close":30.443,"volume":0.27000001072883606},{"timestamp":1742395740000,"open":30.443,"high":30.443,"low":30.429,"close":30.438,"volume":0.8100000023841858},{"timestamp":1742395860000,"open":30.449,"high":30.449,"low":30.436,"close":30.436,"volume":0.8100000023841858},{"timestamp":1742395920000,"open":30.406,"high":30.437,"low":30.406,"close":30.437,"volume":0.5400000214576721},{"timestamp":1742395980000,"open":30.433,"high":30.436,"low":30.433,"close":30.436,"volume":0.5400000214576721},{"timestamp":1742396040000,"open":30.419,"high":30.419,"low":30.419,"close":30.419,"volume":0.27000001072883606},{"timestamp":1742396100000,"open":30.425,"high":30.425,"low":30.425,"close":30.425,"volume":0.27000001072883606},{"timestamp":1742396220000,"open":30.408,"high":30.408,"low":30.408,"close":30.408,"volume":0.27000001072883606},{"timestamp":1742396280000,"open":30.414,"high":30.415,"low":30.414,"close":30.415,"volume":0.5400000214576721},{"timestamp":1742396340000,"open":30.425,"high":30.425,"low":30.425,"close":30.425,"volume":0.27000001072883606},{"timestamp":1742396400000,"open":30.418,"high":30.419,"low":30.405,"close":30.405,"volume":1.6200000047683716},{"timestamp":1742396700000,"open":30.407,"high":30.407,"low":30.383,"close":30.396,"volume":0.7400000095367432},{"timestamp":1742396940000,"open":30.385,"high":30.389,"low":30.385,"close":30.389,"volume":0.5400000214576721},{"timestamp":1742397360000,"open":30.398,"high":30.417,"low":30.396,"close":30.396,"volume":0.8100000023841858},{"timestamp":1742397720000,"open":30.403,"high":30.403,"low":30.403,"close":30.403,"volume":0.27000001072883606},{"timestamp":1742397840000,"open":30.395,"high":30.416,"low":30.395,"close":30.416,"volume":0.5400000214576721},{"timestamp":1742397900000,"open":30.394,"high":30.394,"low":30.394,"close":30.394,"volume":0.27000001072883606},{"timestamp":1742398020000,"open":30.407,"high":30.407,"low":30.397,"close":30.397,"volume":0.5400000214576721},{"timestamp":1742398200000,"open":30.413,"high":30.413,"low":30.413,"close":30.413,"volume":0.27000001072883606},{"timestamp":1742398260000,"open":30.383,"high":30.383,"low":30.383,"close":30.383,"volume":0.27000001072883606},{"timestamp":1742398380000,"open":30.414,"high":30.414,"low":30.414,"close":30.414,"volume":0.27000001072883606},{"timestamp":1742398680000,"open":30.406,"high":30.427,"low":30.406,"close":30.423,"volume":1.0841699838638306},{"timestamp":1742398740000,"open":30.407,"high":30.417,"low":30.407,"close":30.417,"volume":0.5400000214576721},{"timestamp":1742398800000,"open":30.438,"high":30.438,"low":30.438,"close":30.438,"volume":0.27000001072883606},{"timestamp":1742399040000,"open":30.429,"high":30.459,"low":30.429,"close":30.459,"volume":0.5441700220108032},{"timestamp":1742399100000,"open":30.448,"high":30.453,"low":30.447,"close":30.447,"volume":0.8100000023841858},{"timestamp":1742399220000,"open":30.455,"high":30.455,"low":30.455,"close":30.455,"volume":0.004170000087469816},{"timestamp":1742399820000,"open":30.444,"high":30.444,"low":30.423,"close":30.423,"volume":0.5400000214576721},{"timestamp":1742399940000,"open":30.429,"high":30.429,"low":30.429,"close":30.429,"volume":0.27000001072883606},{"timestamp":1742400060000,"open":30.405,"high":30.439,"low":30.405,"close":30.439,"volume":0.5400000214576721},{"timestamp":1742400240000,"open":30.433,"high":30.433,"low":30.416,"close":30.416,"volume":0.4699999988079071},{"timestamp":1742400300000,"open":30.413,"high":30.413,"low":30.413,"close":30.413,"volume":0.27000001072883606},{"timestamp":1742400420000,"open":30.415,"high":30.415,"low":30.415,"close":30.415,"volume":0.27000001072883606},{"timestamp":1742400660000,"open":30.415,"high":30.415,"low":30.415,"close":30.415,"volume":0.27000001072883606},{"timestamp":1742400720000,"open":30.406,"high":30.406,"low":30.406,"close":30.406,"volume":0.27000001072883606},{"timestamp":1742400780000,"open":30.407,"high":30.407,"low":30.407,"close":30.407,"volume":0.27000001072883606},{"timestamp":1742400840000,"open":30.406,"high":30.406,"low":30.406,"close":30.406,"volume":0.27000001072883606},{"timestamp":1742401140000,"open":30.408,"high":30.415,"low":30.408,"close":30.415,"volume":0.5400000214576721},{"timestamp":1742401200000,"open":30.427,"high":30.427,"low":30.427,"close":30.427,"volume":0.27000001072883606},{"timestamp":1742401260000,"open":30.453,"high":30.453,"low":30.453,"close":30.453,"volume":0.27000001072883606},{"timestamp":1742401380000,"open":30.429,"high":30.448,"low":30.428,"close":30.428,"volume":1.0800000429153442},{"timestamp":1742401620000,"open":30.423,"high":30.423,"low":30.423,"close":30.423,"volume":0.27000001072883606},{"timestamp":1742401680000,"open":30.425,"high":30.439,"low":30.406,"close":30.439,"volume":1.0800000429153442},{"timestamp":1742401740000,"open":30.427,"high":30.427,"low":30.427,"close":30.427,"volume":0.27000001072883606}]