[{"timestamp":1742391000000,"open":41.198,"high":41.268,"low":40.978,"close":40.978,"volume":0.4235999882221222},{"timestamp":1742391060000,"open":41.018,"high":41.169,"low":41.018,"close":41.108,"volume":0.5076000094413757},{"timestamp":1742391120000,"open":41.108,"high":41.179,"low":41.028,"close":41.138,"volume":0.7749000191688538},{"timestamp":1742391180000,"open":41.139,"high":41.169,"low":41.029,"close":41.119,"volume":0.6611999869346619},{"timestamp":1742391240000,"open":41.119,"high":41.218,"low":41.068,"close":41.218,"volume":0.8838000297546387},{"timestamp":1742391300000,"open":41.169,"high":41.228,"low":41.148,"close":41.179,"volume":0.5586000084877014},{"timestamp":1742391360000,"open":41.178,"high":41.259,"low":41.119,"close":41.248,"volume":0.7997999787330627},{"timestamp":1742391420000,"open":41.248,"high":41.279,"low":41.229,"close":41.258,"volume":0.4077000021934509},{"timestamp":1742391480000,"open":41.258,"high":41.279,"low":41.208,"close":41.238,"volume":0.4092000126838684},{"timestamp":1742391540000,"open":41.238,"high":41.319,"low":41.238,"close":41.279,"volume":0.30720001459121704},{"timestamp":1742391600000,"open":41.299,"high":41.348,"low":41.299,"close":41.318,"volume":0.4449000060558319},{"timestamp":1742391660000,"open":41.328,"high":41.409,"low":41.328,"close":41.368,"volume":0.3549000024795532},{"timestamp":1742391720000,"open":41.358,"high":41.409,"low":41.348,"close":41.389,"volume":0.46950000524520874},{"timestamp":1742391780000,"open":41.388,"high":41.439,"low":41.358,"close":41.419,"volume":0.3540000021457672},{"timestamp":1742391840000,"open":41.428,"high":41.469,"low":41.408,"close":41.408,"volume":0.26159998774528503},{"timestamp":1742391900000,"open":41.409,"high":41.409,"low":41.338,"close":41.369,"volume":0.5094000101089478},{"timestamp":1742391960000,"open":41.369,"high":41.429,"low":41.358,"close":41.399,"volume":0.6111000180244446},{"timestamp":1742392020000,"open":41.368,"high":41.468,"low":41.358,"close":41.458,"volume":0.4235999882221222},{"timestamp":1742392080000,"open":41.458,"high":41.558,"low":41.458,"close":41.508,"volume":0.4772999882698059},{"timestamp":1742392140000,"open":41.518,"high":41.519,"low":41.448,"close":41.468,"volume":0.44699999690055847},{"timestamp":1742392200000,"open":41.459,"high":41.538,"low":41.459,"close":41.519,"volume":0.4959000051021576},{"timestamp":1742392260000,"open":41.518,"high":41.559,"low":41.478,"close":41.478,"volume":0.447299987077713},{"timestamp":1742392320000,"open":41.499,"high":41.578,"low":41.448,"close":41.538,"volume":0.5267999768257141},{"timestamp":1742392380000,"open":41.549,"high":41.579,"low":41.538,"close":41.579,"volume":0.2508000135421753},{"timestamp":1742392440000,"open":41.569,"high":41.609,"low":41.549,"close":41.569,"volume":0.3822000026702881},{"timestamp":1742392500000,"open":41.579,"high":41.589,"low":41.528,"close":41.558,"volume":0.36899998784065247},{"timestamp":1742392560000,"open":41.558,"high":41.599,"low":41.548,"close":41.549,"volume":0.2451000064611435},{"timestamp":1742392620000,"open":41.548,"high":41.599,"low":41.548,"close":41.578,"volume":0.5070000290870667},{"timestamp":1742392680000,"open":41.568,"high":41.598,"low":41.548,"close":41.579,"volume":0.2393999993801117},{"timestamp":1742392740000,"open":41.579,"high":41.609,"low":41.548,"close":41.548,"volume":0.3582000136375427},{"timestamp":1742392800000,"open":41.528,"high":41.549,"low":41.498,"close":41.518,"volume":0.9318000078201294},{"timestamp":1742392860000,"open":41.519,"high":41.549,"low":41.488,"close":41.519,"volume":0.5514000058174133},{"timestamp":1742392920000,"open":41.518,"high":41.568,"low":41.508,"close":41.539,"volume":0.7188000082969666},{"timestamp":1742392980000,"open":41.539,"high":41.568,"low":41.528,"close":41.549,"volume":0.5537999868392944},{"timestamp":1742393040000,"open":41.569,"high":41.578,"low":41.528,"close":41.558,"volume":0.6858000159263611},{"timestamp":1742393100000,"open":41.558,"high":41.569,"low":41.508,"close":41.518,"volume":0.7871999740600586},{"timestamp":1742393160000,"open":41.539,"high":41.539,"low":41.468,"close":41.469,"volume":0.31439998745918274},{"timestamp":1742393220000,"open":41.468,"high":41.489,"low":41.458,"close":41.479,"volume":0.3797999918460846},{"timestamp":1742393280000,"open":41.498,"high":41.529,"low":41.478,"close":41.518,"volume":0.374099999666214},{"timestamp":1742393340000,"open":41.518,"high":41.549,"low":41.498,"close":41.539,"volume":0.6032999753952026},{"timestamp":1742393400000,"open":41.549,"high":41.549,"low":41.498,"close":41.519,"volume":0.609000027179718},{"timestamp":1742393460000,"open":41.518,"high":41.539,"low":41.508,"close":41.509,"volume":0.6258000135421753},{"timestamp":1742393520000,"open":41.518,"high":41.559,"low":41.489,"close":41.489,"volume":0.7038000226020813},{"timestamp":1742393580000,"open":41.488,"high":41.489,"low":41.448,"close":41.448,"volume":0.32249999046325684},{"timestamp":1742393640000,"open":41.449,"high":41.508,"low":41.448,"close":41.499,"volume":0.4560000002384186},{"timestamp":1742393700000,"open":41.508,"high":41.509,"low":41.478,"close":41.489,"volume":0.824999988079071},{"timestamp":1742393760000,"open":41.499,"high":41.499,"low":41.478,"close":41.498,"volume":0.8136000037193298},{"timestamp":1742393820000,"open":41.489,"high":41.499,"low":41.478,"close":41.499,"volume":0.3977999985218048},{"timestamp":1742393880000,"open":41.499,"high":41.499,"low":41.488,"close":41.489,"volume":0.26489999890327454},{"timestamp":1742393940000,"open":41.479,"high":41.499,"low":41.468,"close":41.469,"volume":0.32339999079704285},{"timestamp":1742394000000,"open":41.478,"high":41.479,"low":41.428,"close":41.429,"volume":0.4535999894142151},{"timestamp":1742394060000,"open":41.419,"high":41.458,"low":41.419,"close":41.458,"volume":0.3815999925136566},{"timestamp":1742394120000,"open":41.448,"high":41.479,"low":41.448,"close":41.468,"volume":0.5426999926567078},{"timestamp":1742394180000,"open":41.468,"high":41.488,"low":41.438,"close":41.448,"volume":0.5133000016212463},{"timestamp":1742394240000,"open":41.458,"high":41.489,"low":41.438,"close":41.469,"volume":0.5009999871253967},{"timestamp":1742394300000,"open":41.479,"high":41.489,"low":41.468,"close":41.489,"volume":0.5424000024795532},{"timestamp":1742394360000,"open":41.489,"high":41.509,"low":41.449,"close":41.458,"volume":0.5406000018119812},{"timestamp":1742394420000,"open":41.459,"high":41.488,"low":41.448,"close":41.458,"volume":0.4449000060558319},{"timestamp":1742394480000,"open":41.458,"high":41.478,"low":41.438,"close":41.448,"volume":0.2037000060081482},{"timestamp":1742394540000,"open":41.459,"high":41.459,"low":41.438,"close":41.448,"volume":0.16019999980926514},{"timestamp":1742394600000,"open":41.429,"high":41.489,"low":41.428,"close":41.468,"volume":0.4244999885559082},{"timestamp":1742394660000,"open":41.478,"high":41.499,"low":41.418,"close":41.429,"volume":0.47609999775886536},{"timestamp":1742394720000,"open":41.428,"high":41.429,"low":41.368,"close":41.379,"volume":0.4431000053882599},{"timestamp":1742394780000,"open":41.389,"high":41.429,"low":41.378,"close":41.409,"volume":0.47850000858306885},{"timestamp":1742394840000,"open":41.388,"high":41.399,"low":41.368,"close":41.378,"volume":0.26159998774528503},{"timestamp":1742394900000,"open":41.389,"high":41.428,"low":41.368,"close":41.409,"volume":0.5109000205993652},{"timestamp":1742394960000,"open":41.418,"high":41.418,"low":41.388,"close":41.388,"volume":0.11460000276565552},{"timestamp":1742395020000,"open":41.389,"high":41.399,"low":41.388,"close":41.398,"volume":0.27300000190734863},{"timestamp":1742395080000,"open":41.399,"high":41.399,"low":41.358,"close":41.369,"volume":0.8579999804496765},{"timestamp":1742395140000,"open":41.378,"high":41.379,"low":41.358,"close":41.369,"volume":0.2879999876022339},{"timestamp":1742395200000,"open":41.378,"high":41.399,"low":41.358,"close":41.389,"volume":0.638700008392334},{"timestamp":1742395260000,"open":41.389,"high":41.419,"low":41.388,"close":41.398,"volume":0.41370001435279846},{"timestamp":1742395320000,"open":41.398,"high":41.439,"low":41.398,"close":41.429,"volume":0.5720999836921692},{"timestamp":1742395380000,"open":41.429,"high":41.439,"low":41.418,"close":41.419,"volume":0.29789999127388},{"timestamp":1742395440000,"open":41.418,"high":41.418,"low":41.328,"close":41.359,"volume":0.8345999717712402},{"timestamp":1742395500000,"open":41.359,"high":41.399,"low":41.338,"close":41.359,"volume":0.44130000472068787},{"timestamp":1742395560000,"open":41.349,"high":41.389,"low":41.348,"close":41.378,"volume":0.3873000144958496},{"timestamp":1742395620000,"open":41.388,"high":41.408,"low":41.378,"close":41.378,"volume":0.38940000534057617},{"timestamp":1742395680000,"open":41.408,"high":41.419,"low":41.378,"close":41.418,"volume":0.18569999933242798},{"timestamp":1742395740000,"open":41.429,"high":41.479,"low":41.418,"close":41.448,"volume":0.483599990606308},{"timestamp":1742395800000,"open":41.458,"high":41.509,"low":41.428,"close":41.468,"volume":0.6618000268936157},{"timestamp":1742395860000,"open":41.479,"high":41.488,"low":41.458,"close":41.478,"volume":0.6294000148773193},{"timestamp":1742395920000,"open":41.478,"high":41.509,"low":41.469,"close":41.479,"volume":0.6717000007629395},{"timestamp":1742395980000,"open":41.479,"high":41.509,"low":41.469,"close":41.509,"volume":0.33959999680519104},{"timestamp":1742396040000,"open":41.519,"high":41.519,"low":41.498,"close":41.509,"volume":0.23759999871253967},{"timestamp":1742396100000,"open":41.507,"high":41.508,"low":41.478,"close":41.498,"volume":0.5601000189781189},{"timestamp":1742396160000,"open":41.479,"high":41.519,"low":41.478,"close":41.519,"volume":0.3582000136375427},{"timestamp":1742396220000,"open":41.519,"high":41.559,"low":41.508,"close":41.508,"volume":0.4745999872684479},{"timestamp":1742396280000,"open":41.509,"high":41.519,"low":41.488,"close":41.508,"volume":0.5759999752044678},{"timestamp":1742396340000,"open":41.498,"high":41.529,"low":41.488,"close":41.529,"volume":0.5792999863624573},{"timestamp":1742396400000,"open":41.539,"high":41.579,"low":41.528,"close":41.568,"volume":0.3075000047683716},{"timestamp":1742396460000,"open":41.568,"high":41.609,"low":41.568,"close":41.599,"volume":0.7394999861717224},{"timestamp":1742396520000,"open":41.599,"high":41.619,"low":41.588,"close":41.599,"volume":0.23430000245571136},{"timestamp":1742396580000,"open":41.598,"high":41.608,"low":41.588,"close":41.599,"volume":0.23759999871253967},{"timestamp":1742396640000,"open":41.588,"high":41.589,"low":41.568,"close":41.568,"volume":0.19470000267028809},{"timestamp":1742396700000,"open":41.578,"high":41.578,"low":41.538,"close":41.549,"volume":0.26820001006126404},{"timestamp":1742396760000,"open":41.558,"high":41.589,"low":41.548,"close":41.588,"volume":0.5174999833106995},{"timestamp":1742396820000,"open":41.589,"high":41.599,"low":41.568,"close":41.579,"volume":0.3431999981403351},{"timestamp":1742396880000,"open":41.578,"high":41.639,"low":41.578,"close":41.639,"volume":0.4763999879360199},{"timestamp":1742396940000,"open":41.638,"high":41.649,"low":41.638,"close":41.638,"volume":0.18960000574588776},{"timestamp":1742397000000,"open":41.619,"high":41.629,"low":41.598,"close":41.619,"volume":0.21119999885559082},{"timestamp":1742397060000,"open":41.598,"high":41.629,"low":41.598,"close":41.608,"volume":0.33899998664855957},{"timestamp":1742397120000,"open":41.599,"high":41.629,"low":41.599,"close":41.608,"volume":0.3407999873161316},{"timestamp":1742397180000,"open":41.608,"high":41.629,"low":41.608,"close":41.608,"volume":0.23759999871253967},{"timestamp":1742397240000,"open":41.609,"high":41.629,"low":41.588,"close":41.599,"volume":0.21389999985694885},{"timestamp":1742397300000,"open":41.598,"high":41.608,"low":41.568,"close":41.579,"volume":0.27810001373291016},{"timestamp":1742397360000,"open":41.568,"high":41.579,"low":41.538,"close":41.538,"volume":0.38519999384880066},{"timestamp":1742397420000,"open":41.548,"high":41.549,"low":41.518,"close":41.529,"volume":0.6593999862670898},{"timestamp":1742397480000,"open":41.539,"high":41.539,"low":41.489,"close":41.489,"volume":0.38519999384880066},{"timestamp":1742397540000,"open":41.509,"high":41.509,"low":41.478,"close":41.489,"volume":0.5163000226020813},{"timestamp":1742397600000,"open":41.488,"high":41.508,"low":41.488,"close":41.508,"volume":0.11640000343322754},{"timestamp":1742397660000,"open":41.509,"high":41.559,"low":41.509,"close":41.549,"volume":0.22529999911785126},{"timestamp":1742397720000,"open":41.528,"high":41.528,"low":41.508,"close":41.508,"volume":0.13289999961853027},{"timestamp":1742397780000,"open":41.508,"high":41.509,"low":41.488,"close":41.488,"volume":0.08489999920129776},{"timestamp":1742397840000,"open":41.488,"high":41.549,"low":41.478,"close":41.539,"volume":0.4307999908924103},{"timestamp":1742397900000,"open":41.549,"high":41.549,"low":41.538,"close":41.548,"volume":0.2402999997138977},{"timestamp":1742397960000,"open":41.548,"high":41.549,"low":41.538,"close":41.539,"volume":0.1542000025510788},{"timestamp":1742398020000,"open":41.548,"high":41.549,"low":41.538,"close":41.548,"volume":0.08009999990463257},{"timestamp":1742398080000,"open":41.549,"high":41.549,"low":41.499,"close":41.499,"volume":0.18479999899864197},{"timestamp":1742398140000,"open":41.509,"high":41.548,"low":41.508,"close":41.509,"volume":0.598800003528595},{"timestamp":1742398200000,"open":41.508,"high":41.519,"low":41.468,"close":41.468,"volume":0.44909998774528503},{"timestamp":1742398260000,"open":41.469,"high":41.478,"low":41.458,"close":41.478,"volume":0.17249999940395355},{"timestamp":1742398320000,"open":41.478,"high":41.479,"low":41.458,"close":41.478,"volume":0.27810001373291016},{"timestamp":1742398380000,"open":41.489,"high":41.499,"low":41.478,"close":41.478,"volume":0.4059000015258789},{"timestamp":1742398440000,"open":41.468,"high":41.468,"low":41.468,"close":41.468,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":41.479,"high":41.479,"low":41.409,"close":41.409,"volume":0.14190000295639038},{"timestamp":1742398560000,"open":41.419,"high":41.438,"low":41.409,"close":41.419,"volume":0.11550000309944153},{"timestamp":1742398620000,"open":41.428,"high":41.429,"low":41.418,"close":41.429,"volume":0.2475000023841858},{"timestamp":1742398680000,"open":41.439,"high":41.459,"low":41.428,"close":41.459,"volume":0.42480000853538513},{"timestamp":1742398740000,"open":41.448,"high":41.449,"low":41.429,"close":41.439,"volume":0.17249999940395355},{"timestamp":1742398800000,"open":41.438,"high":41.439,"low":41.409,"close":41.438,"volume":0.3917999863624573},{"timestamp":1742398860000,"open":41.439,"high":41.459,"low":41.438,"close":41.459,"volume":0.1988999992609024},{"timestamp":1742398920000,"open":41.448,"high":41.469,"low":41.438,"close":41.448,"volume":0.23849999904632568},{"timestamp":1742398980000,"open":41.438,"high":41.449,"low":41.438,"close":41.449,"volume":0.093299999833107},{"timestamp":1742399040000,"open":41.459,"high":41.469,"low":41.448,"close":41.469,"volume":0.2280000001192093},{"timestamp":1742399100000,"open":41.467,"high":41.468,"low":41.439,"close":41.448,"volume":0.16769999265670776},{"timestamp":1742399160000,"open":41.459,"high":41.488,"low":41.429,"close":41.439,"volume":0.3384000062942505},{"timestamp":1742399220000,"open":41.448,"high":41.459,"low":41.439,"close":41.459,"volume":0.08910000324249268},{"timestamp":1742399280000,"open":41.469,"high":41.469,"low":41.438,"close":41.458,"volume":0.1451999992132187},{"timestamp":1742399340000,"open":41.439,"high":41.449,"low":41.398,"close":41.408,"volume":0.2535000145435333},{"timestamp":1742399400000,"open":41.408,"high":41.429,"low":41.408,"close":41.408,"volume":0.12960000336170197},{"timestamp":1742399460000,"open":41.419,"high":41.429,"low":41.398,"close":41.408,"volume":0.41670000553131104},{"timestamp":1742399520000,"open":41.419,"high":41.429,"low":41.398,"close":41.418,"volume":0.23010000586509705},{"timestamp":1742399580000,"open":41.398,"high":41.419,"low":41.398,"close":41.419,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":41.428,"high":41.448,"low":41.418,"close":41.428,"volume":0.186599999666214},{"timestamp":1742399700000,"open":41.409,"high":41.409,"low":41.398,"close":41.409,"volume":0.186599999666214},{"timestamp":1742399760000,"open":41.419,"high":41.419,"low":41.398,"close":41.398,"volume":0.10409999638795853},{"timestamp":1742399820000,"open":41.389,"high":41.389,"low":41.368,"close":41.379,"volume":0.2079000025987625},{"timestamp":1742399880000,"open":41.389,"high":41.409,"low":41.378,"close":41.409,"volume":0.11640000343322754},{"timestamp":1742399940000,"open":41.399,"high":41.399,"low":41.379,"close":41.398,"volume":0.11879999935626984},{"timestamp":1742400000000,"open":41.409,"high":41.427,"low":41.389,"close":41.408,"volume":0.2583000063896179},{"timestamp":1742400060000,"open":41.419,"high":41.419,"low":41.409,"close":41.418,"volume":0.10409999638795853},{"timestamp":1742400120000,"open":41.418,"high":41.428,"low":41.409,"close":41.428,"volume":0.094200000166893},{"timestamp":1742400240000,"open":41.439,"high":41.439,"low":41.429,"close":41.429,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":41.439,"high":41.479,"low":41.428,"close":41.479,"volume":0.1965000033378601},{"timestamp":1742400360000,"open":41.488,"high":41.498,"low":41.488,"close":41.489,"volume":0.05790000036358833},{"timestamp":1742400420000,"open":41.479,"high":41.479,"low":41.448,"close":41.469,"volume":0.15839999914169312},{"timestamp":1742400480000,"open":41.458,"high":41.458,"low":41.428,"close":41.438,"volume":0.11460000276565552},{"timestamp":1742400540000,"open":41.428,"high":41.428,"low":41.378,"close":41.379,"volume":0.14669999480247498},{"timestamp":1742400600000,"open":41.368,"high":41.429,"low":41.338,"close":41.418,"volume":0.572700023651123},{"timestamp":1742400660000,"open":41.409,"high":41.439,"low":41.388,"close":41.398,"volume":0.2685000002384186},{"timestamp":1742400720000,"open":41.409,"high":41.409,"low":41.358,"close":41.359,"volume":0.27959999442100525},{"timestamp":1742400780000,"open":41.359,"high":41.379,"low":41.308,"close":41.319,"volume":0.3294000029563904},{"timestamp":1742400840000,"open":41.319,"high":41.339,"low":41.289,"close":41.298,"volume":0.5519999861717224},{"timestamp":1742400900000,"open":41.308,"high":41.338,"low":41.299,"close":41.328,"volume":0.1469999998807907},{"timestamp":1742400960000,"open":41.339,"high":41.368,"low":41.328,"close":41.348,"volume":0.14880000054836273},{"timestamp":1742401020000,"open":41.349,"high":41.369,"low":41.318,"close":41.328,"volume":0.37619999051094055},{"timestamp":1742401080000,"open":41.338,"high":41.339,"low":41.328,"close":41.339,"volume":0.09000000357627869},{"timestamp":1742401140000,"open":41.348,"high":41.358,"low":41.329,"close":41.338,"volume":0.14790000021457672},{"timestamp":1742401200000,"open":41.339,"high":41.359,"low":41.308,"close":41.358,"volume":0.27239999175071716},{"timestamp":1742401260000,"open":41.369,"high":41.399,"low":41.358,"close":41.389,"volume":0.17249999940395355},{"timestamp":1742401320000,"open":41.388,"high":41.409,"low":41.388,"close":41.398,"volume":0.11969999969005585},{"timestamp":1742401380000,"open":41.409,"high":41.409,"low":41.369,"close":41.379,"volume":0.1632000058889389},{"timestamp":1742401440000,"open":41.377,"high":41.377,"low":41.338,"close":41.338,"volume":0.17640000581741333},{"timestamp":1742401500000,"open":41.349,"high":41.359,"low":41.338,"close":41.338,"volume":0.17640000581741333},{"timestamp":1742401560000,"open":41.338,"high":41.369,"low":41.328,"close":41.359,"volume":0.17640000581741333},{"timestamp":1742401620000,"open":41.358,"high":41.379,"low":41.348,"close":41.358,"volume":0.298799991607666},{"timestamp":1742401680000,"open":41.368,"high":41.369,"low":41.348,"close":41.358,"volume":0.41100001335144043},{"timestamp":1742401740000,"open":41.348,"high":41.368,"low":41.318,"close":41.358,"volume":0.4991999864578247},{"timestamp":1742401800000,"open":41.359,"high":41.379,"low":41.349,"close":41.369,"volume":0.31619998812675476},{"timestamp":1742401860000,"open":41.359,"high":41.359,"low":41.348,"close":41.348,"volume":0.03539999946951866},{"timestamp":1742401920000,"open":41.358,"high":41.398,"low":41.358,"close":41.388,"volume":0.15839999914169312},{"timestamp":1742401980000,"open":41.399,"high":41.448,"low":41.398,"close":41.418,"volume":0.5123999714851379},{"timestamp":1742402040000,"open":41.408,"high":41.409,"low":41.378,"close":41.408,"volume":0.4034999907016754},{"timestamp":1742402100000,"open":41.398,"high":41.419,"low":41.388,"close":41.418,"volume":0.3336000144481659},{"timestamp":1742402160000,"open":41.408,"high":41.429,"low":41.398,"close":41.419,"volume":0.27570000290870667},{"timestamp":1742402220000,"open":41.429,"high":41.468,"low":41.408,"close":41.468,"volume":0.21299999952316284},{"timestamp":1742402280000,"open":41.488,"high":41.518,"low":41.488,"close":41.498,"volume":0.1451999992132187},{"timestamp":1742402340000,"open":41.488,"high":41.538,"low":41.488,"close":41.528,"volume":0.26159998774528503},{"timestamp":1742402400000,"open":41.519,"high":41.549,"low":41.518,"close":41.549,"volume":0.3449999988079071},{"timestamp":1742402460000,"open":41.549,"high":41.569,"low":41.548,"close":41.549,"volume":0.18150000274181366},{"timestamp":1742402520000,"open":41.558,"high":41.578,"low":41.528,"close":41.568,"volume":0.4596000015735626},{"timestamp":1742402580000,"open":41.558,"high":41.569,"low":41.558,"close":41.569,"volume":0.10649999976158142},{"timestamp":1742402640000,"open":41.579,"high":41.609,"low":41.568,"close":41.599,"volume":0.3813000023365021},{"timestamp":1742402700000,"open":41.589,"high":41.629,"low":41.579,"close":41.618,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":41.619,"high":41.659,"low":41.558,"close":41.578,"volume":0.33180001378059387},{"timestamp":1742402820000,"open":41.559,"high":41.599,"low":41.548,"close":41.568,"volume":0.3203999996185303},{"timestamp":1742402880000,"open":41.598,"high":41.619,"low":41.578,"close":41.589,"volume":0.33090001344680786},{"timestamp":1742402940000,"open":41.599,"high":41.599,"low":41.549,"close":41.559,"volume":0.16740000247955322},{"timestamp":1742403000000,"open":41.568,"high":41.589,"low":41.558,"close":41.588,"volume":0.22619999945163727},{"timestamp":1742403060000,"open":41.587,"high":41.589,"low":41.548,"close":41.569,"volume":0.259799987077713},{"timestamp":1742403120000,"open":41.558,"high":41.589,"low":41.558,"close":41.568,"volume":0.10649999976158142},{"timestamp":1742403180000,"open":41.569,"high":41.599,"low":41.558,"close":41.588,"volume":0.16740000247955322},{"timestamp":1742403240000,"open":41.569,"high":41.579,"low":41.558,"close":41.558,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":41.559,"high":41.579,"low":41.549,"close":41.578,"volume":0.23849999904632568},{"timestamp":1742403360000,"open":41.569,"high":41.569,"low":41.558,"close":41.559,"volume":0.11969999969005585},{"timestamp":1742403420000,"open":41.557,"high":41.558,"low":41.538,"close":41.548,"volume":0.26339998841285706},{"timestamp":1742403480000,"open":41.559,"high":41.559,"low":41.548,"close":41.559,"volume":0.1956000030040741},{"timestamp":1742403540000,"open":41.548,"high":41.559,"low":41.528,"close":41.538,"volume":0.4163999855518341},{"timestamp":1742403600000,"open":41.548,"high":41.608,"low":41.529,"close":41.588,"volume":0.5372999906539917},{"timestamp":1742403660000,"open":41.609,"high":41.638,"low":41.598,"close":41.628,"volume":0.3012000024318695},{"timestamp":1742403720000,"open":41.618,"high":41.618,"low":41.578,"close":41.578,"volume":0.24420000612735748},{"timestamp":1742403780000,"open":41.579,"high":41.589,"low":41.559,"close":41.579,"volume":0.37619999051094055},{"timestamp":1742403840000,"open":41.579,"high":41.598,"low":41.579,"close":41.588,"volume":0.08820000290870667},{"timestamp":1742403900000,"open":41.599,"high":41.599,"low":41.578,"close":41.578,"volume":0.22110000252723694},{"timestamp":1742403960000,"open":41.589,"high":41.609,"low":41.578,"close":41.598,"volume":0.3935999870300293},{"timestamp":1742404020000,"open":41.599,"high":41.629,"low":41.579,"close":41.628,"volume":0.42419999837875366},{"timestamp":1742404080000,"open":41.619,"high":41.619,"low":41.609,"close":41.609,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":41.608,"high":41.609,"low":41.568,"close":41.598,"volume":0.2393999993801117},{"timestamp":1742404200000,"open":41.608,"high":41.619,"low":41.598,"close":41.598,"volume":0.1356000006198883},{"timestamp":1742404260000,"open":41.609,"high":41.618,"low":41.598,"close":41.598,"volume":0.27900001406669617},{"timestamp":1742404320000,"open":41.599,"high":41.599,"low":41.548,"close":41.548,"volume":0.23849999904632568},{"timestamp":1742404380000,"open":41.559,"high":41.568,"low":41.548,"close":41.549,"volume":0.21209999918937683},{"timestamp":1742404440000,"open":41.539,"high":41.549,"low":41.528,"close":41.529,"volume":0.13379999995231628},{"timestamp":1742404500000,"open":41.509,"high":41.539,"low":41.509,"close":41.528,"volume":0.31349998712539673},{"timestamp":1742404560000,"open":41.528,"high":41.539,"low":41.508,"close":41.528,"volume":0.17430000007152557},{"timestamp":1742404620000,"open":41.538,"high":41.539,"low":41.498,"close":41.519,"volume":0.15690000355243683},{"timestamp":1742404680000,"open":41.529,"high":41.549,"low":41.528,"close":41.529,"volume":0.18150000274181366},{"timestamp":1742404740000,"open":41.519,"high":41.538,"low":41.508,"close":41.529,"volume":0.11100000143051147},{"timestamp":1742404800000,"open":41.528,"high":41.539,"low":41.508,"close":41.538,"volume":0.11879999935626984},{"timestamp":1742404860000,"open":41.529,"high":41.529,"low":41.498,"close":41.498,"volume":0.12449999898672104},{"timestamp":1742404920000,"open":41.508,"high":41.518,"low":41.498,"close":41.499,"volume":0.11640000343322754},{"timestamp":1742404980000,"open":41.478,"high":41.489,"low":41.478,"close":41.489,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":41.498,"high":41.498,"low":41.488,"close":41.489,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":41.499,"high":41.499,"low":41.468,"close":41.489,"volume":0.22110000252723694},{"timestamp":1742405160000,"open":41.489,"high":41.499,"low":41.469,"close":41.469,"volume":0.21060000360012054},{"timestamp":1742405220000,"open":41.479,"high":41.488,"low":41.478,"close":41.478,"volume":0.13289999961853027},{"timestamp":1742405280000,"open":41.489,"high":41.489,"low":41.468,"close":41.468,"volume":0.17159999907016754},{"timestamp":1742405340000,"open":41.459,"high":41.469,"low":41.418,"close":41.429,"volume":0.31349998712539673},{"timestamp":1742405400000,"open":41.438,"high":41.449,"low":41.428,"close":41.438,"volume":0.05460000038146973},{"timestamp":1742405460000,"open":41.429,"high":41.459,"low":41.428,"close":41.449,"volume":0.27300000190734863},{"timestamp":1742405520000,"open":41.449,"high":41.449,"low":41.449,"close":41.449,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":41.447,"high":41.447,"low":41.428,"close":41.438,"volume":0.03539999946951866},{"timestamp":1742405640000,"open":41.439,"high":41.449,"low":41.428,"close":41.438,"volume":0.09000000357627869},{"timestamp":1742405700000,"open":41.438,"high":41.458,"low":41.438,"close":41.448,"volume":0.17339999973773956},{"timestamp":1742405760000,"open":41.459,"high":41.479,"low":41.449,"close":41.478,"volume":0.1460999995470047},{"timestamp":1742405820000,"open":41.458,"high":41.488,"low":41.458,"close":41.478,"volume":0.1988999992609024},{"timestamp":1742405880000,"open":41.478,"high":41.479,"low":41.458,"close":41.479,"volume":0.1451999992132187},{"timestamp":1742405940000,"open":41.479,"high":41.489,"low":41.479,"close":41.489,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":41.469,"high":41.479,"low":41.469,"close":41.478,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":41.488,"high":41.488,"low":41.478,"close":41.478,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":41.477,"high":41.477,"low":41.449,"close":41.458,"volume":0.07169999927282333},{"timestamp":1742406240000,"open":41.449,"high":41.449,"low":41.408,"close":41.408,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":41.418,"high":41.429,"low":41.408,"close":41.419,"volume":0.10320000350475311},{"timestamp":1742406360000,"open":41.399,"high":41.399,"low":41.339,"close":41.349,"volume":0.13379999995231628},{"timestamp":1742406420000,"open":41.339,"high":41.369,"low":41.328,"close":41.339,"volume":0.2906999886035919},{"timestamp":1742406480000,"open":41.348,"high":41.358,"low":41.348,"close":41.349,"volume":0.11879999935626984},{"timestamp":1742406540000,"open":41.348,"high":41.348,"low":41.318,"close":41.338,"volume":0.26159998774528503},{"timestamp":1742406600000,"open":41.338,"high":41.349,"low":41.338,"close":41.348,"volume":0.08100000023841858},{"timestamp":1742406660000,"open":41.359,"high":41.368,"low":41.338,"close":41.339,"volume":0.10140000283718109},{"timestamp":1742406720000,"open":41.349,"high":41.349,"low":41.318,"close":41.318,"volume":0.12780000269412994},{"timestamp":1742406780000,"open":41.319,"high":41.329,"low":41.318,"close":41.319,"volume":0.093299999833107},{"timestamp":1742406840000,"open":41.328,"high":41.338,"low":41.328,"close":41.328,"volume":0.06689999997615814},{"timestamp":1742406900000,"open":41.327,"high":41.329,"low":41.318,"close":41.318,"volume":0.10140000283718109},{"timestamp":1742406960000,"open":41.319,"high":41.319,"low":41.319,"close":41.319,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":41.298,"high":41.318,"low":41.298,"close":41.299,"volume":0.13289999961853027},{"timestamp":1742407080000,"open":41.279,"high":41.279,"low":41.268,"close":41.268,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":41.268,"high":41.278,"low":41.188,"close":41.199,"volume":0.2565000057220459},{"timestamp":1742407200000,"open":41.198,"high":41.369,"low":40.998,"close":41.338,"volume":1.8833999633789062},{"timestamp":1742407260000,"open":41.329,"high":41.339,"low":41.198,"close":41.198,"volume":0.8654999732971191},{"timestamp":1742407320000,"open":41.208,"high":41.268,"low":41.208,"close":41.268,"volume":0.44999998807907104},{"timestamp":1742407380000,"open":41.258,"high":41.339,"low":41.248,"close":41.309,"volume":0.4997999966144562},{"timestamp":1742407440000,"open":41.318,"high":41.349,"low":41.279,"close":41.338,"volume":0.7580999732017517},{"timestamp":1742407500000,"open":41.338,"high":41.339,"low":41.219,"close":41.258,"volume":0.7953000068664551},{"timestamp":1742407560000,"open":41.258,"high":41.269,"low":41.218,"close":41.229,"volume":0.2831999957561493},{"timestamp":1742407620000,"open":41.238,"high":41.308,"low":41.218,"close":41.308,"volume":0.6062999963760376},{"timestamp":1742407680000,"open":41.309,"high":41.319,"low":41.298,"close":41.309,"volume":0.16019999980926514},{"timestamp":1742407740000,"open":41.278,"high":41.348,"low":41.278,"close":41.339,"volume":0.6876000165939331},{"timestamp":1742407800000,"open":41.338,"high":41.339,"low":41.299,"close":41.338,"volume":0.6536999940872192},{"timestamp":1742407860000,"open":41.318,"high":41.339,"low":41.318,"close":41.319,"volume":0.5609999895095825},{"timestamp":1742407920000,"open":41.329,"high":41.339,"low":41.298,"close":41.339,"volume":0.3797999918460846},{"timestamp":1742407980000,"open":41.338,"high":41.349,"low":41.317,"close":41.319,"volume":0.47999998927116394},{"timestamp":1742408040000,"open":41.328,"high":41.338,"low":41.318,"close":41.329,"volume":0.3111000061035156},{"timestamp":1742408100000,"open":41.339,"high":41.339,"low":41.318,"close":41.319,"volume":0.07500000298023224},{"timestamp":1742408160000,"open":41.329,"high":41.339,"low":41.308,"close":41.318,"volume":0.1347000002861023},{"timestamp":1742408220000,"open":41.319,"high":41.339,"low":41.318,"close":41.339,"volume":0.2079000025987625},{"timestamp":1742408280000,"open":41.348,"high":41.348,"low":41.309,"close":41.309,"volume":0.23340000212192535},{"timestamp":1742408340000,"open":41.288,"high":41.329,"low":41.288,"close":41.318,"volume":0.46560001373291016},{"timestamp":1742408400000,"open":41.308,"high":41.319,"low":41.298,"close":41.308,"volume":0.1527000069618225},{"timestamp":1742408460000,"open":41.308,"high":41.308,"low":41.288,"close":41.288,"volume":0.04439999908208847},{"timestamp":1742408520000,"open":41.299,"high":41.339,"low":41.288,"close":41.329,"volume":0.26339998841285706},{"timestamp":1742408580000,"open":41.318,"high":41.329,"low":41.259,"close":41.288,"volume":0.4212000072002411},{"timestamp":1742408640000,"open":41.269,"high":41.299,"low":41.258,"close":41.259,"volume":0.5073000192642212},{"timestamp":1742408700000,"open":41.258,"high":41.258,"low":41.218,"close":41.228,"volume":0.6420000195503235},{"timestamp":1742408760000,"open":41.219,"high":41.219,"low":41.188,"close":41.198,"volume":0.27900001406669617},{"timestamp":1742408820000,"open":41.199,"high":41.218,"low":41.178,"close":41.188,"volume":0.4302000105381012},{"timestamp":1742408880000,"open":41.189,"high":41.189,"low":41.078,"close":41.078,"volume":0.3203999996185303},{"timestamp":1742408940000,"open":41.078,"high":41.139,"low":41.069,"close":41.139,"volume":0.36899998784065247},{"timestamp":1742409000000,"open":41.138,"high":41.209,"low":41.138,"close":41.198,"volume":0.5877000093460083},{"timestamp":1742409060000,"open":41.199,"high":41.259,"low":41.188,"close":41.248,"volume":0.558899998664856},{"timestamp":1742409120000,"open":41.249,"high":41.329,"low":41.249,"close":41.318,"volume":0.3497999906539917},{"timestamp":1742409180000,"open":41.318,"high":41.319,"low":41.239,"close":41.239,"volume":0.5372999906539917},{"timestamp":1742409240000,"open":41.239,"high":41.289,"low":41.218,"close":41.279,"volume":0.3984000086784363},{"timestamp":1742409300000,"open":41.289,"high":41.299,"low":41.248,"close":41.248,"volume":0.6000000238418579},{"timestamp":1742409360000,"open":41.258,"high":41.279,"low":41.238,"close":41.239,"volume":0.598800003528595},{"timestamp":1742409420000,"open":41.228,"high":41.269,"low":41.228,"close":41.248,"volume":0.40619999170303345},{"timestamp":1742409480000,"open":41.248,"high":41.248,"low":41.168,"close":41.179,"volume":0.5712000131607056},{"timestamp":1742409540000,"open":41.189,"high":41.198,"low":41.158,"close":41.159,"volume":0.6629999876022339},{"timestamp":1742409600000,"open":41.158,"high":41.208,"low":41.158,"close":41.188,"volume":0.5112000107765198},{"timestamp":1742409660000,"open":41.179,"high":41.259,"low":41.179,"close":41.249,"volume":0.5120999813079834},{"timestamp":1742409720000,"open":41.248,"high":41.309,"low":41.238,"close":41.298,"volume":0.8493000268936157},{"timestamp":1742409780000,"open":41.308,"high":41.319,"low":41.298,"close":41.319,"volume":0.6516000032424927},{"timestamp":1742409840000,"open":41.328,"high":41.349,"low":41.298,"close":41.318,"volume":0.5400000214576721},{"timestamp":1742409900000,"open":41.328,"high":41.329,"low":41.289,"close":41.309,"volume":0.5774999856948853},{"timestamp":1742409960000,"open":41.298,"high":41.329,"low":41.298,"close":41.319,"volume":0.52920001745224},{"timestamp":1742410020000,"open":41.329,"high":41.329,"low":41.288,"close":41.298,"volume":0.7325999736785889},{"timestamp":1742410080000,"open":41.308,"high":41.319,"low":41.298,"close":41.299,"volume":0.45989999175071716},{"timestamp":1742410140000,"open":41.288,"high":41.319,"low":41.278,"close":41.279,"volume":0.6578999757766724},{"timestamp":1742410200000,"open":41.268,"high":41.328,"low":41.258,"close":41.318,"volume":0.6044999957084656},{"timestamp":1742410260000,"open":41.329,"high":41.339,"low":41.269,"close":41.288,"volume":0.36390000581741333},{"timestamp":1742410320000,"open":41.289,"high":41.368,"low":41.278,"close":41.368,"volume":0.6542999744415283},{"timestamp":1742410380000,"open":41.369,"high":41.429,"low":41.358,"close":41.429,"volume":0.6779999732971191},{"timestamp":1742410440000,"open":41.428,"high":41.428,"low":41.348,"close":41.359,"volume":0.4230000078678131},{"timestamp":1742410500000,"open":41.368,"high":41.399,"low":41.339,"close":41.399,"volume":0.5483999848365784},{"timestamp":1742410560000,"open":41.408,"high":41.409,"low":41.368,"close":41.379,"volume":0.6183000206947327},{"timestamp":1742410620000,"open":41.389,"high":41.429,"low":41.378,"close":41.408,"volume":0.2874000072479248},{"timestamp":1742410680000,"open":41.407,"high":41.408,"low":41.358,"close":41.359,"volume":0.4505999982357025},{"timestamp":1742410740000,"open":41.369,"high":41.399,"low":41.368,"close":41.388,"volume":0.2337000072002411},{"timestamp":1742410800000,"open":41.388,"high":41.439,"low":41.378,"close":41.439,"volume":0.5006999969482422},{"timestamp":1742410860000,"open":41.419,"high":41.439,"low":41.368,"close":41.379,"volume":0.4616999924182892},{"timestamp":1742410920000,"open":41.388,"high":41.408,"low":41.378,"close":41.388,"volume":0.4034999907016754},{"timestamp":1742410980000,"open":41.398,"high":41.428,"low":41.379,"close":41.428,"volume":0.5105999708175659},{"timestamp":1742411040000,"open":41.418,"high":41.449,"low":41.418,"close":41.449,"volume":0.3846000134944916},{"timestamp":1742411100000,"open":41.459,"high":41.479,"low":41.438,"close":41.438,"volume":0.5516999959945679},{"timestamp":1742411160000,"open":41.448,"high":41.449,"low":41.428,"close":41.428,"volume":0.2741999924182892},{"timestamp":1742411220000,"open":41.428,"high":41.428,"low":41.388,"close":41.409,"volume":0.35670000314712524},{"timestamp":1742411280000,"open":41.408,"high":41.449,"low":41.398,"close":41.448,"volume":0.414000004529953},{"timestamp":1742411340000,"open":41.438,"high":41.459,"low":41.418,"close":41.458,"volume":0.3824999928474426},{"timestamp":1742411400000,"open":41.459,"high":41.469,"low":41.438,"close":41.468,"volume":0.5490000247955322},{"timestamp":1742411460000,"open":41.458,"high":41.479,"low":41.458,"close":41.458,"volume":0.25920000672340393},{"timestamp":1742411520000,"open":41.459,"high":41.479,"low":41.428,"close":41.428,"volume":0.5916000008583069},{"timestamp":1742411580000,"open":41.439,"high":41.448,"low":41.418,"close":41.439,"volume":0.8784000277519226},{"timestamp":1742411640000,"open":41.439,"high":41.439,"low":41.408,"close":41.439,"volume":0.4205999970436096},{"timestamp":1742411700000,"open":41.448,"high":41.488,"low":41.438,"close":41.469,"volume":0.7322999835014343},{"timestamp":1742411760000,"open":41.479,"high":41.479,"low":41.428,"close":41.428,"volume":0.21870000660419464},{"timestamp":1742411820000,"open":41.439,"high":41.469,"low":41.438,"close":41.459,"volume":0.3513000011444092},{"timestamp":1742411880000,"open":41.469,"high":41.469,"low":41.389,"close":41.389,"volume":0.445499986410141},{"timestamp":1742411940000,"open":41.388,"high":41.419,"low":41.379,"close":41.379,"volume":0.5393999814987183},{"timestamp":1742412000000,"open":41.389,"high":41.399,"low":41.338,"close":41.359,"volume":0.5148000121116638},{"timestamp":1742412060000,"open":41.348,"high":41.379,"low":41.348,"close":41.378,"volume":0.4284000098705292},{"timestamp":1742412120000,"open":41.389,"high":41.389,"low":41.338,"close":41.338,"volume":0.13259999454021454},{"timestamp":1742412180000,"open":41.349,"high":41.349,"low":41.319,"close":41.348,"volume":0.3822000026702881},{"timestamp":1742412240000,"open":41.358,"high":41.369,"low":41.318,"close":41.328,"volume":0.5432999730110168},{"timestamp":1742412300000,"open":41.338,"high":41.339,"low":41.288,"close":41.339,"volume":0.49079999327659607},{"timestamp":1742412360000,"open":41.338,"high":41.338,"low":41.259,"close":41.259,"volume":0.4440000057220459},{"timestamp":1742412420000,"open":41.258,"high":41.258,"low":41.218,"close":41.229,"volume":0.40290001034736633},{"timestamp":1742412480000,"open":41.239,"high":41.269,"low":41.199,"close":41.219,"volume":1.0317000150680542},{"timestamp":1742412540000,"open":41.219,"high":41.239,"low":41.168,"close":41.239,"volume":1.1115000247955322},{"timestamp":1742412600000,"open":41.239,"high":41.239,"low":41.198,"close":41.209,"volume":1.1060999631881714},{"timestamp":1742412660000,"open":41.209,"high":41.269,"low":41.188,"close":41.259,"volume":1.017300009727478},{"timestamp":1742412720000,"open":41.268,"high":41.299,"low":41.238,"close":41.238,"volume":0.5498999953269958},{"timestamp":1742412780000,"open":41.259,"high":41.268,"low":41.198,"close":41.248,"volume":1.184399962425232},{"timestamp":1742412840000,"open":41.238,"high":41.249,"low":41.209,"close":41.238,"volume":0.6564000248908997},{"timestamp":1742412900000,"open":41.239,"high":41.249,"low":41.159,"close":41.189,"volume":0.7080000042915344},{"timestamp":1742412960000,"open":41.189,"high":41.228,"low":41.178,"close":41.219,"volume":0.3449999988079071},{"timestamp":1742413020000,"open":41.228,"high":41.228,"low":41.208,"close":41.218,"volume":0.3012000024318695},{"timestamp":1742413080000,"open":41.218,"high":41.218,"low":41.188,"close":41.189,"volume":0.19619999825954437},{"timestamp":1742413140000,"open":41.188,"high":41.209,"low":41.188,"close":41.209,"volume":0.16920000314712524},{"timestamp":1742413200000,"open":41.209,"high":41.269,"low":41.179,"close":41.239,"volume":0.5217000246047974},{"timestamp":1742413260000,"open":41.249,"high":41.249,"low":41.238,"close":41.249,"volume":0.20880000293254852},{"timestamp":1742413320000,"open":41.228,"high":41.229,"low":41.198,"close":41.198,"volume":0.2847000062465668},{"timestamp":1742413380000,"open":41.178,"high":41.199,"low":41.178,"close":41.199,"volume":0.12240000069141388},{"timestamp":1742413440000,"open":41.198,"high":41.199,"low":41.178,"close":41.189,"volume":0.42899999022483826},{"timestamp":1742413500000,"open":41.199,"high":41.199,"low":41.178,"close":41.178,"volume":0.41819998621940613},{"timestamp":1742413560000,"open":41.178,"high":41.179,"low":41.119,"close":41.119,"volume":0.2985000014305115},{"timestamp":1742413620000,"open":41.117,"high":41.188,"low":41.108,"close":41.169,"volume":0.6495000123977661},{"timestamp":1742413680000,"open":41.169,"high":41.169,"low":41.048,"close":41.048,"volume":0.7572000026702881},{"timestamp":1742413740000,"open":41.058,"high":41.069,"low":40.998,"close":41.069,"volume":0.46619999408721924},{"timestamp":1742413800000,"open":41.018,"high":41.037,"low":40.968,"close":40.989,"volume":1.2764999866485596},{"timestamp":1742413860000,"open":40.989,"high":41.079,"low":40.988,"close":41.068,"volume":0.7002000212669373},{"timestamp":1742413920000,"open":41.069,"high":41.069,"low":40.998,"close":41.008,"volume":0.48660001158714294},{"timestamp":1742413980000,"open":41.008,"high":41.019,"low":40.998,"close":41.008,"volume":0.6765000224113464},{"timestamp":1742414040000,"open":40.998,"high":41.019,"low":40.998,"close":40.998,"volume":0.4002000093460083},{"timestamp":1742414100000,"open":40.988,"high":40.999,"low":40.918,"close":40.958,"volume":0.4025999903678894},{"timestamp":1742414160000,"open":40.969,"high":40.999,"low":40.948,"close":40.999,"volume":0.3650999963283539},{"timestamp":1742414220000,"open":40.989,"high":41.029,"low":40.988,"close":40.989,"volume":0.670199990272522},{"timestamp":1742414280000,"open":40.989,"high":41.019,"low":40.978,"close":40.989,"volume":0.5246999859809875},{"timestamp":1742414340000,"open":40.999,"high":41.079,"low":40.989,"close":41.079,"volume":0.46230000257492065}]