[{"timestamp":1742391060000,"open":40.858,"high":40.858,"low":40.808,"close":40.808,"volume":0.014100000262260437},{"timestamp":1742391120000,"open":40.799,"high":40.799,"low":40.788,"close":40.789,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":40.768,"high":40.839,"low":40.719,"close":40.748,"volume":0.22529999911785126},{"timestamp":1742391240000,"open":40.759,"high":40.778,"low":40.668,"close":40.769,"volume":0.2361000031232834},{"timestamp":1742391300000,"open":40.779,"high":40.779,"low":40.738,"close":40.738,"volume":0.186599999666214},{"timestamp":1742391360000,"open":40.728,"high":40.729,"low":40.658,"close":40.669,"volume":0.33090001344680786},{"timestamp":1742391420000,"open":40.678,"high":40.689,"low":40.609,"close":40.609,"volume":0.14970000088214874},{"timestamp":1742391480000,"open":40.619,"high":40.759,"low":40.578,"close":40.749,"volume":0.1761000007390976},{"timestamp":1742391540000,"open":40.748,"high":40.809,"low":40.678,"close":40.799,"volume":0.22290000319480896},{"timestamp":1742391600000,"open":40.799,"high":40.799,"low":40.718,"close":40.719,"volume":0.15000000596046448},{"timestamp":1742391660000,"open":40.718,"high":40.719,"low":40.688,"close":40.709,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":40.689,"high":40.698,"low":40.689,"close":40.698,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":40.709,"high":40.749,"low":40.698,"close":40.699,"volume":0.11879999935626984},{"timestamp":1742391840000,"open":40.738,"high":40.769,"low":40.698,"close":40.759,"volume":0.1356000006198883},{"timestamp":1742391900000,"open":40.749,"high":40.829,"low":40.738,"close":40.818,"volume":0.35100001096725464},{"timestamp":1742391960000,"open":40.828,"high":40.879,"low":40.788,"close":40.819,"volume":0.3294000029563904},{"timestamp":1742392020000,"open":40.869,"high":40.948,"low":40.818,"close":40.948,"volume":0.1842000037431717},{"timestamp":1742392080000,"open":40.938,"high":40.938,"low":40.798,"close":40.798,"volume":0.12780000269412994},{"timestamp":1742392140000,"open":40.798,"high":40.878,"low":40.728,"close":40.728,"volume":0.12780000269412994},{"timestamp":1742392200000,"open":40.888,"high":40.899,"low":40.728,"close":40.819,"volume":0.304500013589859},{"timestamp":1742392260000,"open":40.869,"high":40.869,"low":40.818,"close":40.819,"volume":0.11969999969005585},{"timestamp":1742392320000,"open":40.818,"high":40.868,"low":40.728,"close":40.729,"volume":0.18240000307559967},{"timestamp":1742392380000,"open":40.859,"high":40.898,"low":40.858,"close":40.888,"volume":0.2079000025987625},{"timestamp":1742392440000,"open":40.859,"high":40.938,"low":40.858,"close":40.918,"volume":0.12060000002384186},{"timestamp":1742392500000,"open":40.938,"high":40.939,"low":40.788,"close":40.899,"volume":0.2003999948501587},{"timestamp":1742392560000,"open":40.898,"high":40.909,"low":40.789,"close":40.789,"volume":0.17730000615119934},{"timestamp":1742392620000,"open":40.788,"high":40.868,"low":40.778,"close":40.779,"volume":0.11969999969005585},{"timestamp":1742392680000,"open":40.847,"high":40.859,"low":40.748,"close":40.859,"volume":0.15600000321865082},{"timestamp":1742392740000,"open":40.868,"high":40.879,"low":40.858,"close":40.879,"volume":0.1551000028848648},{"timestamp":1742392800000,"open":40.859,"high":40.869,"low":40.748,"close":40.848,"volume":0.17010000348091125},{"timestamp":1742392860000,"open":40.859,"high":40.889,"low":40.848,"close":40.859,"volume":0.11640000343322754},{"timestamp":1742392920000,"open":40.869,"high":40.939,"low":40.858,"close":40.888,"volume":0.09600000083446503},{"timestamp":1742392980000,"open":40.909,"high":40.909,"low":40.868,"close":40.869,"volume":0.07169999927282333},{"timestamp":1742393040000,"open":40.858,"high":40.858,"low":40.848,"close":40.848,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":40.849,"high":40.858,"low":40.778,"close":40.779,"volume":0.14579999446868896},{"timestamp":1742393160000,"open":40.799,"high":40.879,"low":40.798,"close":40.829,"volume":0.2289000004529953},{"timestamp":1742393220000,"open":40.888,"high":40.909,"low":40.828,"close":40.828,"volume":0.17820000648498535},{"timestamp":1742393280000,"open":40.875,"high":40.888,"low":40.829,"close":40.879,"volume":0.10830000042915344},{"timestamp":1742393340000,"open":40.899,"high":40.899,"low":40.878,"close":40.878,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":40.879,"high":40.879,"low":40.828,"close":40.849,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":40.889,"high":40.898,"low":40.808,"close":40.809,"volume":0.16019999980926514},{"timestamp":1742393520000,"open":40.898,"high":40.899,"low":40.808,"close":40.808,"volume":0.19140000641345978},{"timestamp":1742393580000,"open":40.809,"high":40.809,"low":40.808,"close":40.809,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":40.808,"high":40.909,"low":40.788,"close":40.868,"volume":0.08100000023841858},{"timestamp":1742393700000,"open":40.869,"high":40.889,"low":40.859,"close":40.888,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":40.869,"high":40.929,"low":40.868,"close":40.888,"volume":0.1988999992609024},{"timestamp":1742393820000,"open":40.889,"high":40.919,"low":40.889,"close":40.908,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":40.937,"high":40.979,"low":40.928,"close":40.958,"volume":0.13950000703334808},{"timestamp":1742393940000,"open":40.958,"high":40.999,"low":40.958,"close":40.978,"volume":0.094200000166893},{"timestamp":1742394000000,"open":40.979,"high":40.988,"low":40.948,"close":40.958,"volume":0.2070000022649765},{"timestamp":1742394060000,"open":40.998,"high":40.999,"low":40.948,"close":40.948,"volume":0.1469999998807907},{"timestamp":1742394120000,"open":40.999,"high":40.999,"low":40.948,"close":40.988,"volume":0.09239999949932098},{"timestamp":1742394180000,"open":40.999,"high":41.039,"low":40.999,"close":41.039,"volume":0.1446000039577484},{"timestamp":1742394240000,"open":41.038,"high":41.038,"low":41.008,"close":41.018,"volume":0.18150000274181366},{"timestamp":1742394300000,"open":41.008,"high":41.028,"low":40.998,"close":41.009,"volume":0.25920000672340393},{"timestamp":1742394360000,"open":41.018,"high":41.018,"low":40.988,"close":40.989,"volume":0.1518000066280365},{"timestamp":1742394420000,"open":40.998,"high":41.009,"low":40.988,"close":40.989,"volume":0.13770000636577606},{"timestamp":1742394480000,"open":40.989,"high":40.989,"low":40.948,"close":40.948,"volume":0.17159999907016754},{"timestamp":1742394540000,"open":40.949,"high":40.979,"low":40.948,"close":40.949,"volume":0.2574000060558319},{"timestamp":1742394600000,"open":40.958,"high":41.038,"low":40.948,"close":41.009,"volume":0.24779999256134033},{"timestamp":1742394660000,"open":41.038,"high":41.079,"low":41.038,"close":41.058,"volume":0.10409999638795853},{"timestamp":1742394720000,"open":41.059,"high":41.059,"low":41.038,"close":41.038,"volume":0.07500000298023224},{"timestamp":1742394780000,"open":41.038,"high":41.049,"low":40.948,"close":40.948,"volume":0.15839999914169312},{"timestamp":1742394840000,"open":40.948,"high":41.019,"low":40.948,"close":41.019,"volume":0.06689999997615814},{"timestamp":1742394900000,"open":41.029,"high":41.029,"low":40.969,"close":40.969,"volume":0.23520000278949738},{"timestamp":1742394960000,"open":40.978,"high":41.008,"low":40.978,"close":40.979,"volume":0.08100000023841858},{"timestamp":1742395020000,"open":40.989,"high":41.019,"low":40.989,"close":41.008,"volume":0.11640000343322754},{"timestamp":1742395080000,"open":41.019,"high":41.019,"low":40.978,"close":40.978,"volume":0.13289999961853027},{"timestamp":1742395140000,"open":40.988,"high":40.998,"low":40.968,"close":40.989,"volume":0.2046000063419342},{"timestamp":1742395200000,"open":40.989,"high":40.999,"low":40.968,"close":40.979,"volume":0.1551000028848648},{"timestamp":1742395260000,"open":40.999,"high":40.999,"low":40.958,"close":40.958,"volume":0.11460000276565552},{"timestamp":1742395320000,"open":40.979,"high":40.979,"low":40.928,"close":40.928,"volume":0.23100000619888306},{"timestamp":1742395380000,"open":40.948,"high":40.969,"low":40.938,"close":40.948,"volume":0.13379999995231628},{"timestamp":1742395440000,"open":40.929,"high":40.929,"low":40.898,"close":40.898,"volume":0.15839999914169312},{"timestamp":1742395500000,"open":40.908,"high":40.929,"low":40.908,"close":40.929,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":40.919,"high":40.949,"low":40.898,"close":40.949,"volume":0.2361000031232834},{"timestamp":1742395620000,"open":40.959,"high":40.989,"low":40.948,"close":40.968,"volume":0.10499999672174454},{"timestamp":1742395680000,"open":40.978,"high":40.989,"low":40.948,"close":40.968,"volume":0.22439999878406525},{"timestamp":1742395740000,"open":40.968,"high":40.989,"low":40.968,"close":40.968,"volume":0.12030000239610672},{"timestamp":1742395800000,"open":40.979,"high":40.979,"low":40.958,"close":40.958,"volume":0.1988999992609024},{"timestamp":1742395860000,"open":40.978,"high":40.979,"low":40.968,"close":40.979,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":40.959,"high":40.968,"low":40.938,"close":40.958,"volume":0.21209999918937683},{"timestamp":1742395980000,"open":40.968,"high":40.988,"low":40.958,"close":40.959,"volume":0.2361000031232834},{"timestamp":1742396040000,"open":40.959,"high":40.979,"low":40.958,"close":40.958,"volume":0.07590000331401825},{"timestamp":1742396100000,"open":40.959,"high":40.978,"low":40.938,"close":40.948,"volume":0.17520000040531158},{"timestamp":1742396160000,"open":40.939,"high":40.958,"low":40.938,"close":40.948,"volume":0.1988999992609024},{"timestamp":1742396220000,"open":40.969,"high":40.979,"low":40.948,"close":40.958,"volume":0.3012000024318695},{"timestamp":1742396280000,"open":40.969,"high":40.989,"low":40.968,"close":40.979,"volume":0.2402999997138977},{"timestamp":1742396340000,"open":40.978,"high":40.978,"low":40.958,"close":40.959,"volume":0.24660000205039978},{"timestamp":1742396400000,"open":40.968,"high":40.979,"low":40.958,"close":40.969,"volume":0.2493000030517578},{"timestamp":1742396460000,"open":40.978,"high":40.979,"low":40.968,"close":40.968,"volume":0.1469999998807907},{"timestamp":1742396520000,"open":40.979,"high":40.998,"low":40.968,"close":40.988,"volume":0.21299999952316284},{"timestamp":1742396580000,"open":40.998,"high":41.009,"low":40.998,"close":40.998,"volume":0.09239999949932098},{"timestamp":1742396640000,"open":40.998,"high":40.998,"low":40.968,"close":40.978,"volume":0.1428000032901764},{"timestamp":1742396700000,"open":40.968,"high":40.978,"low":40.939,"close":40.948,"volume":0.1551000028848648},{"timestamp":1742396760000,"open":40.949,"high":40.969,"low":40.939,"close":40.958,"volume":0.12060000002384186},{"timestamp":1742396820000,"open":40.979,"high":40.979,"low":40.958,"close":40.979,"volume":0.10559999942779541},{"timestamp":1742396880000,"open":40.979,"high":40.979,"low":40.968,"close":40.979,"volume":0.1451999992132187},{"timestamp":1742396940000,"open":40.988,"high":41.049,"low":40.978,"close":41.038,"volume":0.17010000348091125},{"timestamp":1742397000000,"open":41.008,"high":41.008,"low":40.968,"close":40.979,"volume":0.1428000032901764},{"timestamp":1742397060000,"open":40.968,"high":40.989,"low":40.968,"close":40.988,"volume":0.07919999957084656},{"timestamp":1742397120000,"open":40.998,"high":40.998,"low":40.978,"close":40.989,"volume":0.08820000290870667},{"timestamp":1742397180000,"open":40.989,"high":40.989,"low":40.979,"close":40.988,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":40.989,"high":40.999,"low":40.979,"close":40.988,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":41.008,"high":41.028,"low":41.008,"close":41.008,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":41.008,"high":41.019,"low":40.979,"close":40.999,"volume":0.3531000018119812},{"timestamp":1742397420000,"open":41.009,"high":41.009,"low":40.969,"close":40.969,"volume":0.2556000053882599},{"timestamp":1742397480000,"open":40.969,"high":40.979,"low":40.948,"close":40.948,"volume":0.1956000030040741},{"timestamp":1742397600000,"open":40.948,"high":40.968,"low":40.938,"close":40.958,"volume":0.15600000321865082},{"timestamp":1742397660000,"open":40.989,"high":40.999,"low":40.978,"close":40.999,"volume":0.15839999914169312},{"timestamp":1742397720000,"open":40.978,"high":40.989,"low":40.968,"close":40.979,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":40.978,"high":41.008,"low":40.968,"close":40.968,"volume":0.08399999886751175},{"timestamp":1742397840000,"open":40.959,"high":40.969,"low":40.898,"close":40.948,"volume":0.1404000073671341},{"timestamp":1742397900000,"open":40.949,"high":40.968,"low":40.938,"close":40.948,"volume":0.24089999496936798},{"timestamp":1742397960000,"open":40.968,"high":40.968,"low":40.948,"close":40.949,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":40.948,"high":40.949,"low":40.908,"close":40.919,"volume":0.11460000276565552},{"timestamp":1742398080000,"open":40.919,"high":40.928,"low":40.908,"close":40.918,"volume":0.15929999947547913},{"timestamp":1742398140000,"open":40.938,"high":40.949,"low":40.918,"close":40.929,"volume":0.1551000028848648},{"timestamp":1742398200000,"open":40.928,"high":40.948,"low":40.928,"close":40.938,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":40.939,"high":40.968,"low":40.928,"close":40.959,"volume":0.11550000309944153},{"timestamp":1742398320000,"open":40.979,"high":40.989,"low":40.968,"close":40.969,"volume":0.06689999997615814},{"timestamp":1742398380000,"open":40.978,"high":41.009,"low":40.968,"close":40.978,"volume":0.1446000039577484},{"timestamp":1742398500000,"open":40.999,"high":40.999,"low":40.959,"close":40.959,"volume":0.12060000002384186},{"timestamp":1742398560000,"open":40.958,"high":40.978,"low":40.958,"close":40.958,"volume":0.15839999914169312},{"timestamp":1742398620000,"open":40.968,"high":40.968,"low":40.959,"close":40.968,"volume":0.04859999939799309},{"timestamp":1742398680000,"open":40.968,"high":41.009,"low":40.968,"close":40.989,"volume":0.07500000298023224},{"timestamp":1742398740000,"open":40.998,"high":40.998,"low":40.978,"close":40.978,"volume":0.08820000290870667},{"timestamp":1742398800000,"open":40.988,"high":41.009,"low":40.988,"close":41.008,"volume":0.028200000524520874},{"timestamp":1742398860000,"open":41.018,"high":41.019,"low":40.998,"close":41.009,"volume":0.19050000607967377},{"timestamp":1742398920000,"open":41.009,"high":41.059,"low":41.008,"close":41.038,"volume":0.25110000371932983},{"timestamp":1742398980000,"open":41.049,"high":41.068,"low":41.048,"close":41.048,"volume":0.10649999976158142},{"timestamp":1742399040000,"open":41.048,"high":41.048,"low":41.038,"close":41.039,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":41.057,"high":41.069,"low":41.048,"close":41.049,"volume":0.06689999997615814},{"timestamp":1742399220000,"open":41.049,"high":41.068,"low":40.988,"close":41.028,"volume":0.1469999998807907},{"timestamp":1742399280000,"open":41.038,"high":41.088,"low":41.028,"close":41.059,"volume":0.28769999742507935},{"timestamp":1742399340000,"open":41.039,"high":41.089,"low":41.039,"close":41.089,"volume":0.08820000290870667},{"timestamp":1742399400000,"open":41.098,"high":41.109,"low":41.088,"close":41.108,"volume":0.10740000009536743},{"timestamp":1742399460000,"open":41.109,"high":41.109,"low":41.088,"close":41.088,"volume":0.07079999893903732},{"timestamp":1742399520000,"open":41.098,"high":41.129,"low":41.098,"close":41.119,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":41.129,"high":41.149,"low":41.118,"close":41.129,"volume":0.17159999907016754},{"timestamp":1742399640000,"open":41.138,"high":41.139,"low":41.138,"close":41.138,"volume":0.10559999942779541},{"timestamp":1742399700000,"open":41.138,"high":41.139,"low":41.108,"close":41.119,"volume":0.1542000025510788},{"timestamp":1742399760000,"open":41.108,"high":41.119,"low":41.079,"close":41.089,"volume":0.17249999940395355},{"timestamp":1742399820000,"open":41.089,"high":41.099,"low":41.058,"close":41.088,"volume":0.17219999432563782},{"timestamp":1742399880000,"open":41.079,"high":41.089,"low":41.068,"close":41.078,"volume":0.18569999933242798},{"timestamp":1742399940000,"open":41.089,"high":41.089,"low":41.078,"close":41.078,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":41.088,"high":41.099,"low":41.088,"close":41.089,"volume":0.12359999865293503},{"timestamp":1742400060000,"open":41.099,"high":41.099,"low":41.088,"close":41.099,"volume":0.09000000357627869},{"timestamp":1742400120000,"open":41.099,"high":41.139,"low":41.099,"close":41.128,"volume":0.16110000014305115},{"timestamp":1742400180000,"open":41.138,"high":41.149,"low":41.138,"close":41.138,"volume":0.061799999326467514},{"timestamp":1742400240000,"open":41.139,"high":41.147,"low":41.128,"close":41.129,"volume":0.07259999960660934},{"timestamp":1742400300000,"open":41.139,"high":41.148,"low":41.138,"close":41.138,"volume":0.1023000031709671},{"timestamp":1742400360000,"open":41.148,"high":41.159,"low":41.138,"close":41.159,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":41.158,"high":41.158,"low":41.158,"close":41.158,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":41.168,"high":41.179,"low":41.168,"close":41.179,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":41.159,"high":41.159,"low":41.148,"close":41.148,"volume":0.17159999907016754},{"timestamp":1742400600000,"open":41.159,"high":41.159,"low":41.148,"close":41.158,"volume":0.11640000343322754},{"timestamp":1742400660000,"open":41.169,"high":41.169,"low":41.148,"close":41.148,"volume":0.23430000245571136},{"timestamp":1742400720000,"open":41.149,"high":41.149,"low":41.129,"close":41.139,"volume":0.07590000331401825},{"timestamp":1742400780000,"open":41.149,"high":41.149,"low":41.098,"close":41.109,"volume":0.19140000641345978},{"timestamp":1742400840000,"open":41.109,"high":41.129,"low":41.108,"close":41.108,"volume":0.13289999961853027},{"timestamp":1742400900000,"open":41.119,"high":41.138,"low":41.098,"close":41.138,"volume":0.12060000002384186},{"timestamp":1742400960000,"open":41.129,"high":41.129,"low":41.098,"close":41.098,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":41.098,"high":41.108,"low":41.088,"close":41.099,"volume":0.06689999997615814},{"timestamp":1742401080000,"open":41.108,"high":41.108,"low":41.078,"close":41.099,"volume":0.13289999961853027},{"timestamp":1742401140000,"open":41.109,"high":41.109,"low":41.088,"close":41.098,"volume":0.11969999969005585},{"timestamp":1742401200000,"open":41.097,"high":41.099,"low":41.069,"close":41.099,"volume":0.1023000031709671},{"timestamp":1742401260000,"open":41.098,"high":41.098,"low":41.078,"close":41.089,"volume":0.11969999969005585},{"timestamp":1742401380000,"open":41.099,"high":41.108,"low":41.089,"close":41.108,"volume":0.028200000524520874},{"timestamp":1742401440000,"open":41.109,"high":41.109,"low":41.068,"close":41.089,"volume":0.22589999437332153},{"timestamp":1742401500000,"open":41.079,"high":41.079,"low":41.068,"close":41.068,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":41.079,"high":41.079,"low":41.068,"close":41.069,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":41.079,"high":41.108,"low":41.078,"close":41.089,"volume":0.09989999979734421},{"timestamp":1742401800000,"open":41.088,"high":41.089,"low":41.078,"close":41.088,"volume":0.12630000710487366},{"timestamp":1742401860000,"open":41.099,"high":41.099,"low":41.069,"close":41.069,"volume":0.10140000283718109},{"timestamp":1742401920000,"open":41.069,"high":41.089,"low":41.068,"close":41.068,"volume":0.11460000276565552},{"timestamp":1742401980000,"open":41.079,"high":41.079,"low":41.068,"close":41.068,"volume":0.08820000290870667},{"timestamp":1742402040000,"open":41.059,"high":41.059,"low":41.039,"close":41.059,"volume":0.094200000166893},{"timestamp":1742402100000,"open":41.069,"high":41.089,"low":41.068,"close":41.088,"volume":0.13379999995231628},{"timestamp":1742402160000,"open":41.098,"high":41.098,"low":41.069,"close":41.069,"volume":0.1103999987244606},{"timestamp":1742402220000,"open":41.068,"high":41.079,"low":41.068,"close":41.079,"volume":0.014100000262260437},{"timestamp":1742402280000,"open":41.078,"high":41.088,"low":41.078,"close":41.088,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":41.099,"high":41.118,"low":41.098,"close":41.109,"volume":0.17249999940395355},{"timestamp":1742402400000,"open":41.108,"high":41.108,"low":41.089,"close":41.099,"volume":0.06689999997615814},{"timestamp":1742402460000,"open":41.109,"high":41.109,"low":41.098,"close":41.108,"volume":0.08009999990463257},{"timestamp":1742402640000,"open":41.129,"high":41.138,"low":41.129,"close":41.138,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":41.128,"high":41.129,"low":41.099,"close":41.119,"volume":0.07500000298023224},{"timestamp":1742402760000,"open":41.118,"high":41.128,"low":41.118,"close":41.128,"volume":0.014100000262260437},{"timestamp":1742402820000,"open":41.139,"high":41.139,"low":41.128,"close":41.128,"volume":0.11550000309944153},{"timestamp":1742402880000,"open":41.139,"high":41.148,"low":41.128,"close":41.148,"volume":0.10649999976158142},{"timestamp":1742402940000,"open":41.138,"high":41.139,"low":41.138,"close":41.139,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":41.149,"high":41.169,"low":41.138,"close":41.168,"volume":0.14190000295639038},{"timestamp":1742403060000,"open":41.158,"high":41.158,"low":41.138,"close":41.138,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":41.149,"high":41.159,"low":41.138,"close":41.138,"volume":0.093299999833107},{"timestamp":1742403180000,"open":41.149,"high":41.159,"low":41.148,"close":41.159,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":41.148,"high":41.159,"low":41.138,"close":41.149,"volume":0.11879999935626984},{"timestamp":1742403300000,"open":41.149,"high":41.149,"low":41.128,"close":41.129,"volume":0.06270000338554382},{"timestamp":1742403360000,"open":41.138,"high":41.139,"low":41.118,"close":41.118,"volume":0.11460000276565552},{"timestamp":1742403420000,"open":41.109,"high":41.109,"low":41.109,"close":41.109,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":41.118,"high":41.118,"low":41.108,"close":41.108,"volume":0.06689999997615814},{"timestamp":1742403540000,"open":41.108,"high":41.108,"low":41.098,"close":41.098,"volume":0.04859999939799309},{"timestamp":1742403600000,"open":41.089,"high":41.129,"low":41.089,"close":41.119,"volume":0.13379999995231628},{"timestamp":1742403660000,"open":41.128,"high":41.129,"low":41.118,"close":41.119,"volume":0.2870999872684479},{"timestamp":1742403720000,"open":41.118,"high":41.118,"low":41.068,"close":41.068,"volume":0.18060000240802765},{"timestamp":1742403780000,"open":41.079,"high":41.089,"low":41.059,"close":41.079,"volume":0.06449999660253525},{"timestamp":1742403840000,"open":41.089,"high":41.089,"low":41.058,"close":41.078,"volume":0.1451999992132187},{"timestamp":1742403900000,"open":41.088,"high":41.088,"low":41.058,"close":41.069,"volume":0.1632000058889389},{"timestamp":1742403960000,"open":41.068,"high":41.088,"low":41.038,"close":41.088,"volume":0.22380000352859497},{"timestamp":1742404020000,"open":41.078,"high":41.079,"low":41.078,"close":41.079,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":41.059,"high":41.059,"low":40.978,"close":41.048,"volume":0.13860000669956207},{"timestamp":1742404140000,"open":41.049,"high":41.059,"low":41.028,"close":41.059,"volume":0.15600000321865082},{"timestamp":1742404200000,"open":40.978,"high":41.039,"low":40.978,"close":40.979,"volume":0.16740000247955322},{"timestamp":1742404260000,"open":40.978,"high":41.018,"low":40.978,"close":41.018,"volume":0.04050000011920929},{"timestamp":1742404320000,"open":41.028,"high":41.028,"low":40.948,"close":40.997,"volume":0.12870000302791595},{"timestamp":1742404380000,"open":40.949,"high":41.028,"low":40.948,"close":40.948,"volume":0.21299999952316284},{"timestamp":1742404440000,"open":40.998,"high":41.029,"low":40.948,"close":41.018,"volume":0.15929999947547913},{"timestamp":1742404500000,"open":41.029,"high":41.039,"low":41.028,"close":41.028,"volume":0.028200000524520874},{"timestamp":1742404560000,"open":41.038,"high":41.038,"low":40.998,"close":41.019,"volume":0.22290000319480896},{"timestamp":1742404620000,"open":41.028,"high":41.038,"low":40.998,"close":41.018,"volume":0.10649999976158142},{"timestamp":1742404680000,"open":41.018,"high":41.029,"low":41.008,"close":41.008,"volume":0.16830000281333923},{"timestamp":1742404740000,"open":41.029,"high":41.039,"low":40.998,"close":40.999,"volume":0.13199999928474426},{"timestamp":1742404800000,"open":40.999,"high":41.029,"low":40.998,"close":41.028,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":41.029,"high":41.039,"low":41.028,"close":41.029,"volume":0.1988999992609024},{"timestamp":1742404920000,"open":41.039,"high":41.049,"low":41.038,"close":41.048,"volume":0.1469999998807907},{"timestamp":1742404980000,"open":41.038,"high":41.039,"low":41.028,"close":41.029,"volume":0.13379999995231628},{"timestamp":1742405040000,"open":41.028,"high":41.028,"low":40.988,"close":40.988,"volume":0.08910000324249268},{"timestamp":1742405100000,"open":40.998,"high":41.009,"low":40.969,"close":40.969,"volume":0.17159999907016754},{"timestamp":1742405160000,"open":40.968,"high":40.988,"low":40.968,"close":40.988,"volume":0.10649999976158142},{"timestamp":1742405220000,"open":40.998,"high":41.018,"low":40.998,"close":41.018,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":41.018,"high":41.029,"low":41.018,"close":41.018,"volume":0.08009999990463257},{"timestamp":1742405340000,"open":41.008,"high":41.008,"low":40.988,"close":40.988,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":40.999,"high":41.009,"low":40.988,"close":40.998,"volume":0.3855000138282776},{"timestamp":1742405460000,"open":41.008,"high":41.009,"low":40.998,"close":40.999,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":40.998,"high":40.999,"low":40.988,"close":40.989,"volume":0.21870000660419464},{"timestamp":1742405580000,"open":40.989,"high":41.019,"low":40.988,"close":41.008,"volume":0.1460999995470047},{"timestamp":1742405640000,"open":41.009,"high":41.018,"low":40.988,"close":40.988,"volume":0.2079000025987625},{"timestamp":1742405700000,"open":40.999,"high":41.019,"low":40.988,"close":41.008,"volume":0.1437000036239624},{"timestamp":1742405760000,"open":41.008,"high":41.029,"low":41.008,"close":41.029,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":41.029,"high":41.068,"low":41.028,"close":41.059,"volume":0.23430000245571136},{"timestamp":1742405880000,"open":41.058,"high":41.069,"low":41.058,"close":41.069,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":41.059,"high":41.069,"low":41.058,"close":41.058,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":41.059,"high":41.059,"low":41.038,"close":41.058,"volume":0.13050000369548798},{"timestamp":1742406060000,"open":41.059,"high":41.059,"low":41.038,"close":41.039,"volume":0.061799999326467514},{"timestamp":1742406120000,"open":41.039,"high":41.049,"low":41.039,"close":41.039,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":41.049,"high":41.049,"low":41.038,"close":41.039,"volume":0.027300000190734863},{"timestamp":1742406240000,"open":41.028,"high":41.028,"low":41.008,"close":41.008,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":41.009,"high":41.019,"low":40.998,"close":40.998,"volume":0.1551000028848648},{"timestamp":1742406360000,"open":40.999,"high":40.999,"low":40.988,"close":40.988,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":40.989,"high":40.989,"low":40.978,"close":40.978,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":40.988,"high":40.988,"low":40.948,"close":40.948,"volume":0.17249999940395355},{"timestamp":1742406540000,"open":40.948,"high":40.979,"low":40.928,"close":40.968,"volume":0.16740000247955322},{"timestamp":1742406600000,"open":40.969,"high":40.978,"low":40.958,"close":40.978,"volume":0.188400000333786},{"timestamp":1742406660000,"open":40.968,"high":40.979,"low":40.968,"close":40.968,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":40.989,"high":40.989,"low":40.968,"close":40.969,"volume":0.22439999878406525},{"timestamp":1742406780000,"open":40.969,"high":40.969,"low":40.949,"close":40.949,"volume":0.0575999990105629},{"timestamp":1742406840000,"open":40.959,"high":40.959,"low":40.959,"close":40.959,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":40.948,"high":40.949,"low":40.878,"close":40.918,"volume":0.37439998984336853},{"timestamp":1742406960000,"open":40.919,"high":40.939,"low":40.918,"close":40.939,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":40.949,"high":40.949,"low":40.928,"close":40.938,"volume":0.1451999992132187},{"timestamp":1742407080000,"open":40.937,"high":40.937,"low":40.918,"close":40.918,"volume":0.07590000331401825},{"timestamp":1742407140000,"open":40.919,"high":40.919,"low":40.878,"close":40.879,"volume":0.1412999927997589},{"timestamp":1742407200000,"open":40.889,"high":41.059,"low":40.678,"close":41.059,"volume":0.6152999997138977},{"timestamp":1742407260000,"open":41.059,"high":41.129,"low":40.928,"close":40.928,"volume":0.27239999175071716},{"timestamp":1742407320000,"open":40.919,"high":41.049,"low":40.919,"close":41.039,"volume":0.093299999833107},{"timestamp":1742407380000,"open":41.048,"high":41.109,"low":41.018,"close":41.059,"volume":0.21389999985694885},{"timestamp":1742407440000,"open":41.049,"high":41.069,"low":40.958,"close":41.069,"volume":0.21150000393390656},{"timestamp":1742407500000,"open":41.068,"high":41.068,"low":40.888,"close":40.949,"volume":0.3765000104904175},{"timestamp":1742407560000,"open":40.959,"high":40.979,"low":40.889,"close":40.939,"volume":0.16769999265670776},{"timestamp":1742407620000,"open":40.938,"high":41.019,"low":40.938,"close":41.018,"volume":0.1242000013589859},{"timestamp":1742407680000,"open":41.039,"high":41.039,"low":40.989,"close":41.028,"volume":0.12449999898672104},{"timestamp":1742407740000,"open":41.039,"high":41.059,"low":41.028,"close":41.028,"volume":0.08489999920129776},{"timestamp":1742407800000,"open":41.038,"high":41.079,"low":41.038,"close":41.079,"volume":0.18060000240802765},{"timestamp":1742407860000,"open":41.089,"high":41.148,"low":41.089,"close":41.099,"volume":0.6060000061988831},{"timestamp":1742407920000,"open":41.109,"high":41.148,"low":41.109,"close":41.148,"volume":0.2669999897480011},{"timestamp":1742407980000,"open":41.159,"high":41.178,"low":41.098,"close":41.098,"volume":0.2574000060558319},{"timestamp":1742408040000,"open":41.108,"high":41.118,"low":41.098,"close":41.109,"volume":0.12060000002384186},{"timestamp":1742408100000,"open":41.099,"high":41.138,"low":41.098,"close":41.108,"volume":0.2816999852657318},{"timestamp":1742408160000,"open":41.119,"high":41.129,"low":41.098,"close":41.108,"volume":0.29190000891685486},{"timestamp":1742408220000,"open":41.119,"high":41.119,"low":41.058,"close":41.069,"volume":0.296099990606308},{"timestamp":1742408280000,"open":41.078,"high":41.098,"low":41.069,"close":41.078,"volume":0.16110000014305115},{"timestamp":1742408340000,"open":41.078,"high":41.099,"low":41.049,"close":41.069,"volume":0.13050000369548798},{"timestamp":1742408400000,"open":41.048,"high":41.069,"low":41.048,"close":41.048,"volume":0.1469999998807907},{"timestamp":1742408460000,"open":41.039,"high":41.059,"low":41.038,"close":41.038,"volume":0.11969999969005585},{"timestamp":1742408520000,"open":41.049,"high":41.079,"low":41.038,"close":41.069,"volume":0.15960000455379486},{"timestamp":1742408580000,"open":41.098,"high":41.109,"low":41.068,"close":41.088,"volume":0.1965000033378601},{"timestamp":1742408640000,"open":41.089,"high":41.109,"low":41.068,"close":41.068,"volume":0.17010000348091125},{"timestamp":1742408700000,"open":41.088,"high":41.109,"low":41.068,"close":41.068,"volume":0.22380000352859497},{"timestamp":1742408760000,"open":41.069,"high":41.129,"low":41.069,"close":41.128,"volume":0.36660000681877136},{"timestamp":1742408820000,"open":41.119,"high":41.139,"low":41.068,"close":41.078,"volume":0.2612999975681305},{"timestamp":1742408880000,"open":41.079,"high":41.079,"low":41.038,"close":41.039,"volume":0.23489999771118164},{"timestamp":1742408940000,"open":41.049,"high":41.049,"low":41.038,"close":41.039,"volume":0.15929999947547913},{"timestamp":1742409000000,"open":41.065,"high":41.109,"low":41.048,"close":41.089,"volume":0.3675000071525574},{"timestamp":1742409060000,"open":41.108,"high":41.198,"low":41.098,"close":41.179,"volume":0.25290000438690186},{"timestamp":1742409120000,"open":41.209,"high":41.239,"low":41.178,"close":41.219,"volume":0.2526000142097473},{"timestamp":1742409180000,"open":41.219,"high":41.219,"low":41.108,"close":41.108,"volume":0.30000001192092896},{"timestamp":1742409240000,"open":41.119,"high":41.198,"low":41.088,"close":41.168,"volume":0.3287999927997589},{"timestamp":1742409300000,"open":41.178,"high":41.209,"low":41.159,"close":41.159,"volume":0.2937000095844269},{"timestamp":1742409360000,"open":41.159,"high":41.209,"low":41.148,"close":41.178,"volume":0.23880000412464142},{"timestamp":1742409420000,"open":41.179,"high":41.209,"low":41.178,"close":41.189,"volume":0.19140000641345978},{"timestamp":1742409480000,"open":41.189,"high":41.198,"low":41.138,"close":41.149,"volume":0.23100000619888306},{"timestamp":1742409540000,"open":41.148,"high":41.179,"low":41.128,"close":41.139,"volume":0.3549000024795532},{"timestamp":1742409600000,"open":41.158,"high":41.169,"low":41.128,"close":41.128,"volume":0.3896999955177307},{"timestamp":1742409660000,"open":41.149,"high":41.189,"low":41.128,"close":41.168,"volume":0.24150000512599945},{"timestamp":1742409720000,"open":41.168,"high":41.269,"low":41.139,"close":41.188,"volume":0.4221000075340271},{"timestamp":1742409780000,"open":41.188,"high":41.258,"low":41.178,"close":41.258,"volume":0.258899986743927},{"timestamp":1742409840000,"open":41.268,"high":41.289,"low":41.218,"close":41.248,"volume":0.5436000227928162},{"timestamp":1742409900000,"open":41.249,"high":41.368,"low":41.248,"close":41.339,"volume":0.7829999923706055},{"timestamp":1742409960000,"open":41.339,"high":41.339,"low":41.308,"close":41.308,"volume":0.27000001072883606},{"timestamp":1742410020000,"open":41.308,"high":41.309,"low":41.268,"close":41.308,"volume":0.2888999879360199},{"timestamp":1742410080000,"open":41.308,"high":41.349,"low":41.308,"close":41.328,"volume":0.3425999879837036},{"timestamp":1742410140000,"open":41.338,"high":41.369,"low":41.328,"close":41.328,"volume":0.3303000032901764},{"timestamp":1742410200000,"open":41.349,"high":41.359,"low":41.328,"close":41.338,"volume":0.25110000371932983},{"timestamp":1742410260000,"open":41.338,"high":41.459,"low":41.338,"close":41.419,"volume":0.2802000045776367},{"timestamp":1742410320000,"open":41.419,"high":41.508,"low":41.418,"close":41.489,"volume":0.2703000009059906},{"timestamp":1742410380000,"open":41.488,"high":41.638,"low":41.488,"close":41.548,"volume":0.3801000118255615},{"timestamp":1742410440000,"open":41.529,"high":41.579,"low":41.528,"close":41.548,"volume":0.32010000944137573},{"timestamp":1742410500000,"open":41.559,"high":41.629,"low":41.538,"close":41.589,"volume":0.32429999113082886},{"timestamp":1742410560000,"open":41.588,"high":41.638,"low":41.528,"close":41.628,"volume":0.2513999938964844},{"timestamp":1742410620000,"open":41.639,"high":41.679,"low":41.528,"close":41.609,"volume":0.22050000727176666},{"timestamp":1742410680000,"open":41.618,"high":41.639,"low":41.478,"close":41.479,"volume":0.27570000290870667},{"timestamp":1742410740000,"open":41.529,"high":41.569,"low":41.479,"close":41.568,"volume":0.1551000028848648},{"timestamp":1742410800000,"open":41.568,"high":41.585,"low":41.518,"close":41.529,"volume":0.1842000037431717},{"timestamp":1742410860000,"open":41.589,"high":41.589,"low":41.518,"close":41.548,"volume":0.42989999055862427},{"timestamp":1742410920000,"open":41.548,"high":41.589,"low":41.518,"close":41.578,"volume":0.25110000371932983},{"timestamp":1742410980000,"open":41.599,"high":41.599,"low":41.538,"close":41.579,"volume":0.296999990940094},{"timestamp":1742411040000,"open":41.578,"high":41.619,"low":41.568,"close":41.579,"volume":0.5037000179290771},{"timestamp":1742411100000,"open":41.618,"high":41.699,"low":41.579,"close":41.688,"volume":0.3578999936580658},{"timestamp":1742411160000,"open":41.689,"high":41.699,"low":41.658,"close":41.658,"volume":0.21780000627040863},{"timestamp":1742411220000,"open":41.668,"high":41.698,"low":41.648,"close":41.698,"volume":0.2549999952316284},{"timestamp":1742411280000,"open":41.698,"high":41.739,"low":41.688,"close":41.718,"volume":0.131400004029274},{"timestamp":1742411340000,"open":41.719,"high":41.749,"low":41.658,"close":41.749,"volume":0.30239999294281006},{"timestamp":1742411400000,"open":41.749,"high":41.789,"low":41.718,"close":41.718,"volume":0.4359000027179718},{"timestamp":1742411460000,"open":41.718,"high":41.769,"low":41.699,"close":41.709,"volume":0.32190001010894775},{"timestamp":1742411520000,"open":41.718,"high":41.718,"low":41.628,"close":41.628,"volume":0.3303000032901764},{"timestamp":1742411580000,"open":41.629,"high":41.648,"low":41.618,"close":41.618,"volume":0.24089999496936798},{"timestamp":1742411640000,"open":41.619,"high":41.659,"low":41.618,"close":41.658,"volume":0.21299999952316284},{"timestamp":1742411700000,"open":41.669,"high":41.679,"low":41.658,"close":41.669,"volume":0.26969999074935913},{"timestamp":1742411760000,"open":41.669,"high":41.698,"low":41.618,"close":41.619,"volume":0.23999999463558197},{"timestamp":1742411820000,"open":41.628,"high":41.649,"low":41.588,"close":41.629,"volume":0.32850000262260437},{"timestamp":1742411880000,"open":41.618,"high":41.649,"low":41.588,"close":41.588,"volume":0.42329999804496765},{"timestamp":1742411940000,"open":41.599,"high":41.649,"low":41.568,"close":41.569,"volume":0.42750000953674316},{"timestamp":1742412000000,"open":41.568,"high":41.608,"low":41.478,"close":41.498,"volume":0.303600013256073},{"timestamp":1742412060000,"open":41.519,"high":41.519,"low":41.418,"close":41.449,"volume":0.2361000031232834},{"timestamp":1742412120000,"open":41.468,"high":41.498,"low":41.398,"close":41.398,"volume":0.3711000084877014},{"timestamp":1742412180000,"open":41.398,"high":41.409,"low":41.308,"close":41.409,"volume":0.22949999570846558},{"timestamp":1742412240000,"open":41.408,"high":41.449,"low":41.398,"close":41.428,"volume":0.566100001335144},{"timestamp":1742412300000,"open":41.428,"high":41.429,"low":41.368,"close":41.369,"volume":0.37380000948905945},{"timestamp":1742412360000,"open":41.378,"high":41.379,"low":41.198,"close":41.319,"volume":0.3677999973297119},{"timestamp":1742412420000,"open":41.319,"high":41.319,"low":41.179,"close":41.198,"volume":0.707099974155426},{"timestamp":1742412480000,"open":41.219,"high":41.269,"low":41.068,"close":41.158,"volume":0.569100022315979},{"timestamp":1742412540000,"open":41.159,"high":41.209,"low":41.138,"close":41.139,"volume":0.5357999801635742},{"timestamp":1742412600000,"open":41.139,"high":41.239,"low":41.108,"close":41.238,"volume":0.4268999993801117},{"timestamp":1742412660000,"open":41.238,"high":41.269,"low":41.228,"close":41.228,"volume":0.35429999232292175},{"timestamp":1742412720000,"open":41.258,"high":41.309,"low":41.228,"close":41.289,"volume":0.36660000681877136},{"timestamp":1742412780000,"open":41.288,"high":41.339,"low":41.288,"close":41.329,"volume":0.3869999945163727},{"timestamp":1742412840000,"open":41.339,"high":41.349,"low":41.308,"close":41.328,"volume":0.4284000098705292},{"timestamp":1742412900000,"open":41.328,"high":41.329,"low":41.239,"close":41.239,"volume":0.3653999865055084},{"timestamp":1742412960000,"open":41.249,"high":41.289,"low":41.238,"close":41.248,"volume":0.34290000796318054},{"timestamp":1742413020000,"open":41.248,"high":41.328,"low":41.238,"close":41.307,"volume":0.4754999876022339},{"timestamp":1742413080000,"open":41.309,"high":41.369,"low":41.259,"close":41.339,"volume":0.3312000036239624},{"timestamp":1742413140000,"open":41.348,"high":41.369,"low":41.288,"close":41.339,"volume":0.374099999666214},{"timestamp":1742413200000,"open":41.339,"high":41.368,"low":41.258,"close":41.299,"volume":0.46320000290870667},{"timestamp":1742413260000,"open":41.348,"high":41.388,"low":41.348,"close":41.359,"volume":0.3237000107765198},{"timestamp":1742413320000,"open":41.369,"high":41.369,"low":41.309,"close":41.309,"volume":0.25200000405311584},{"timestamp":1742413380000,"open":41.318,"high":41.359,"low":41.308,"close":41.349,"volume":0.31290000677108765},{"timestamp":1742413440000,"open":41.348,"high":41.399,"low":41.328,"close":41.378,"volume":0.3896999955177307},{"timestamp":1742413500000,"open":41.389,"high":41.439,"low":41.388,"close":41.409,"volume":0.41040000319480896},{"timestamp":1742413560000,"open":41.408,"high":41.428,"low":41.398,"close":41.398,"volume":0.41519999504089355},{"timestamp":1742413620000,"open":41.398,"high":41.419,"low":41.388,"close":41.388,"volume":0.4235999882221222},{"timestamp":1742413680000,"open":41.388,"high":41.398,"low":41.339,"close":41.379,"volume":0.3411000072956085},{"timestamp":1742413740000,"open":41.358,"high":41.388,"low":41.329,"close":41.348,"volume":0.20309999585151672},{"timestamp":1742413800000,"open":41.309,"high":41.309,"low":41.238,"close":41.239,"volume":0.6134999990463257},{"timestamp":1742413860000,"open":41.238,"high":41.268,"low":41.188,"close":41.258,"volume":0.41850000619888306},{"timestamp":1742413920000,"open":41.277,"high":41.309,"low":41.199,"close":41.268,"volume":0.5622000098228455},{"timestamp":1742413980000,"open":41.269,"high":41.299,"low":41.198,"close":41.298,"volume":0.3774000108242035},{"timestamp":1742414040000,"open":41.279,"high":41.299,"low":41.198,"close":41.299,"volume":0.4839000105857849},{"timestamp":1742414100000,"open":41.298,"high":41.299,"low":41.238,"close":41.288,"volume":0.519599974155426},{"timestamp":1742414160000,"open":41.288,"high":41.308,"low":41.239,"close":41.308,"volume":0.3294000029563904},{"timestamp":1742414220000,"open":41.318,"high":41.329,"low":41.298,"close":41.327,"volume":0.15780000388622284},{"timestamp":1742414280000,"open":41.339,"high":41.359,"low":41.318,"close":41.359,"volume":0.22200000286102295},{"timestamp":1742414340000,"open":41.358,"high":41.369,"low":41.228,"close":41.229,"volume":0.4943999946117401}]