[{"timestamp":1742391000000,"open":40.847,"high":40.918,"low":40.808,"close":40.808,"volume":0.08399999886751175},{"timestamp":1742391060000,"open":40.808,"high":40.808,"low":40.668,"close":40.708,"volume":0.31200000643730164},{"timestamp":1742391120000,"open":40.718,"high":40.778,"low":40.708,"close":40.737,"volume":0.2879999876022339},{"timestamp":1742391180000,"open":40.748,"high":40.797,"low":40.738,"close":40.758,"volume":0.335999995470047},{"timestamp":1742391240000,"open":40.757,"high":40.787,"low":40.688,"close":40.748,"volume":0.36000001430511475},{"timestamp":1742391300000,"open":40.758,"high":40.758,"low":40.688,"close":40.688,"volume":0.31200000643730164},{"timestamp":1742391360000,"open":40.688,"high":40.688,"low":40.588,"close":40.637,"volume":0.4320000112056732},{"timestamp":1742391420000,"open":40.638,"high":40.668,"low":40.618,"close":40.658,"volume":0.2879999876022339},{"timestamp":1742391480000,"open":40.658,"high":40.758,"low":40.657,"close":40.758,"volume":0.3840000033378601},{"timestamp":1742391540000,"open":40.748,"high":40.768,"low":40.717,"close":40.758,"volume":0.31200000643730164},{"timestamp":1742391600000,"open":40.758,"high":40.768,"low":40.688,"close":40.698,"volume":0.2160000056028366},{"timestamp":1742391660000,"open":40.688,"high":40.728,"low":40.688,"close":40.728,"volume":0.18000000715255737},{"timestamp":1742391720000,"open":40.718,"high":40.718,"low":40.697,"close":40.698,"volume":0.15600000321865082},{"timestamp":1742391780000,"open":40.728,"high":40.738,"low":40.707,"close":40.738,"volume":0.18000000715255737},{"timestamp":1742391840000,"open":40.728,"high":40.778,"low":40.708,"close":40.778,"volume":0.2160000056028366},{"timestamp":1742391900000,"open":40.768,"high":40.828,"low":40.747,"close":40.807,"volume":0.36000001430511475},{"timestamp":1742391960000,"open":40.798,"high":40.868,"low":40.798,"close":40.868,"volume":0.492000013589859},{"timestamp":1742392020000,"open":40.878,"high":40.908,"low":40.867,"close":40.898,"volume":0.671999990940094},{"timestamp":1742392080000,"open":40.908,"high":40.908,"low":40.848,"close":40.867,"volume":0.3479999899864197},{"timestamp":1742392140000,"open":40.868,"high":40.878,"low":40.857,"close":40.857,"volume":0.2639999985694885},{"timestamp":1742392200000,"open":40.868,"high":40.888,"low":40.788,"close":40.798,"volume":0.5759999752044678},{"timestamp":1742392260000,"open":40.798,"high":40.818,"low":40.767,"close":40.778,"volume":0.4560000002384186},{"timestamp":1742392320000,"open":40.788,"high":40.798,"low":40.758,"close":40.788,"volume":0.25200000405311584},{"timestamp":1742392380000,"open":40.788,"high":40.808,"low":40.787,"close":40.798,"volume":0.31200000643730164},{"timestamp":1742392440000,"open":40.808,"high":40.848,"low":40.798,"close":40.848,"volume":0.5640000104904175},{"timestamp":1742392500000,"open":40.847,"high":40.858,"low":40.817,"close":40.817,"volume":0.30000001192092896},{"timestamp":1742392560000,"open":40.827,"high":40.827,"low":40.787,"close":40.787,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":40.797,"high":40.798,"low":40.767,"close":40.798,"volume":0.19200000166893005},{"timestamp":1742392680000,"open":40.778,"high":40.808,"low":40.768,"close":40.808,"volume":0.31200000643730164},{"timestamp":1742392740000,"open":40.808,"high":40.828,"low":40.788,"close":40.808,"volume":0.3479999899864197},{"timestamp":1742392800000,"open":40.807,"high":40.828,"low":40.797,"close":40.818,"volume":0.3959999978542328},{"timestamp":1742392860000,"open":40.828,"high":40.838,"low":40.808,"close":40.817,"volume":0.2639999985694885},{"timestamp":1742392920000,"open":40.828,"high":40.908,"low":40.818,"close":40.898,"volume":0.31200000643730164},{"timestamp":1742392980000,"open":40.888,"high":40.888,"low":40.838,"close":40.848,"volume":0.3840000033378601},{"timestamp":1742393040000,"open":40.848,"high":40.848,"low":40.817,"close":40.828,"volume":0.15600000321865082},{"timestamp":1742393100000,"open":40.818,"high":40.828,"low":40.787,"close":40.798,"volume":0.19200000166893005},{"timestamp":1742393160000,"open":40.798,"high":40.837,"low":40.797,"close":40.837,"volume":0.2879999876022339},{"timestamp":1742393220000,"open":40.848,"high":40.868,"low":40.817,"close":40.828,"volume":0.3479999899864197},{"timestamp":1742393280000,"open":40.818,"high":40.838,"low":40.808,"close":40.827,"volume":0.5040000081062317},{"timestamp":1742393340000,"open":40.818,"high":40.878,"low":40.818,"close":40.857,"volume":0.3240000009536743},{"timestamp":1742393400000,"open":40.848,"high":40.858,"low":40.828,"close":40.828,"volume":0.2280000001192093},{"timestamp":1742393460000,"open":40.837,"high":40.868,"low":40.798,"close":40.867,"volume":0.31200000643730164},{"timestamp":1742393520000,"open":40.868,"high":40.868,"low":40.848,"close":40.848,"volume":0.335999995470047},{"timestamp":1742393580000,"open":40.858,"high":40.868,"low":40.858,"close":40.868,"volume":0.14399999380111694},{"timestamp":1742393640000,"open":40.857,"high":40.888,"low":40.857,"close":40.887,"volume":0.31200000643730164},{"timestamp":1742393700000,"open":40.877,"high":40.888,"low":40.868,"close":40.888,"volume":0.47999998927116394},{"timestamp":1742393760000,"open":40.888,"high":40.898,"low":40.857,"close":40.878,"volume":0.4440000057220459},{"timestamp":1742393820000,"open":40.878,"high":40.888,"low":40.868,"close":40.888,"volume":0.25200000405311584},{"timestamp":1742393880000,"open":40.898,"high":40.918,"low":40.887,"close":40.908,"volume":0.2759999930858612},{"timestamp":1742393940000,"open":40.908,"high":40.918,"low":40.897,"close":40.908,"volume":0.1679999977350235},{"timestamp":1742394000000,"open":40.898,"high":40.918,"low":40.888,"close":40.908,"volume":0.3240000009536743},{"timestamp":1742394060000,"open":40.917,"high":40.918,"low":40.907,"close":40.908,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":40.907,"high":40.918,"low":40.907,"close":40.908,"volume":0.18000000715255737},{"timestamp":1742394180000,"open":40.908,"high":40.958,"low":40.908,"close":40.957,"volume":0.2280000001192093},{"timestamp":1742394240000,"open":40.968,"high":40.968,"low":40.937,"close":40.938,"volume":0.19200000166893005},{"timestamp":1742394300000,"open":40.928,"high":40.938,"low":40.918,"close":40.927,"volume":0.15600000321865082},{"timestamp":1742394360000,"open":40.937,"high":40.938,"low":40.927,"close":40.928,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":40.918,"high":40.928,"low":40.887,"close":40.897,"volume":0.30000001192092896},{"timestamp":1742394480000,"open":40.888,"high":40.888,"low":40.867,"close":40.878,"volume":0.23999999463558197},{"timestamp":1742394540000,"open":40.878,"high":40.888,"low":40.858,"close":40.858,"volume":0.13199999928474426},{"timestamp":1742394600000,"open":40.868,"high":40.918,"low":40.857,"close":40.918,"volume":0.25200000405311584},{"timestamp":1742394660000,"open":40.918,"high":40.948,"low":40.908,"close":40.948,"volume":0.23999999463558197},{"timestamp":1742394720000,"open":40.938,"high":40.958,"low":40.937,"close":40.948,"volume":0.30000001192092896},{"timestamp":1742394780000,"open":40.948,"high":40.948,"low":40.927,"close":40.927,"volume":0.31200000643730164},{"timestamp":1742394840000,"open":40.928,"high":40.928,"low":40.918,"close":40.928,"volume":0.035999998450279236},{"timestamp":1742394900000,"open":40.918,"high":40.928,"low":40.898,"close":40.908,"volume":0.2759999930858612},{"timestamp":1742394960000,"open":40.898,"high":40.918,"low":40.897,"close":40.897,"volume":0.1080000028014183},{"timestamp":1742395020000,"open":40.907,"high":40.948,"low":40.907,"close":40.948,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":40.957,"high":40.978,"low":40.927,"close":40.927,"volume":0.2879999876022339},{"timestamp":1742395140000,"open":40.928,"high":40.928,"low":40.907,"close":40.918,"volume":0.2280000001192093},{"timestamp":1742395200000,"open":40.928,"high":40.928,"low":40.918,"close":40.927,"volume":0.05999999865889549},{"timestamp":1742395260000,"open":40.927,"high":40.928,"low":40.897,"close":40.897,"volume":0.14399999380111694},{"timestamp":1742395320000,"open":40.898,"high":40.918,"low":40.877,"close":40.908,"volume":0.41999998688697815},{"timestamp":1742395380000,"open":40.917,"high":40.917,"low":40.887,"close":40.907,"volume":0.23999999463558197},{"timestamp":1742395440000,"open":40.898,"high":40.908,"low":40.877,"close":40.888,"volume":0.335999995470047},{"timestamp":1742395500000,"open":40.888,"high":40.888,"low":40.877,"close":40.888,"volume":0.2280000001192093},{"timestamp":1742395560000,"open":40.878,"high":40.898,"low":40.868,"close":40.898,"volume":0.13199999928474426},{"timestamp":1742395620000,"open":40.898,"high":40.928,"low":40.898,"close":40.908,"volume":0.25200000405311584},{"timestamp":1742395680000,"open":40.908,"high":40.928,"low":40.898,"close":40.918,"volume":0.2639999985694885},{"timestamp":1742395740000,"open":40.918,"high":40.938,"low":40.917,"close":40.927,"volume":0.15600000321865082},{"timestamp":1742395800000,"open":40.938,"high":40.948,"low":40.927,"close":40.938,"volume":0.2280000001192093},{"timestamp":1742395860000,"open":40.938,"high":40.948,"low":40.937,"close":40.947,"volume":0.09600000083446503},{"timestamp":1742395920000,"open":40.938,"high":40.948,"low":40.928,"close":40.937,"volume":0.14399999380111694},{"timestamp":1742395980000,"open":40.948,"high":40.968,"low":40.938,"close":40.958,"volume":0.13199999928474426},{"timestamp":1742396040000,"open":40.968,"high":40.968,"low":40.957,"close":40.968,"volume":0.1080000028014183},{"timestamp":1742396100000,"open":40.958,"high":40.978,"low":40.948,"close":40.958,"volume":0.15600000321865082},{"timestamp":1742396160000,"open":40.958,"high":40.958,"low":40.948,"close":40.958,"volume":0.035999998450279236},{"timestamp":1742396220000,"open":40.968,"high":40.977,"low":40.958,"close":40.977,"volume":0.05999999865889549},{"timestamp":1742396280000,"open":40.988,"high":41.008,"low":40.977,"close":40.998,"volume":0.2160000056028366},{"timestamp":1742396340000,"open":40.988,"high":40.998,"low":40.977,"close":40.988,"volume":0.1679999977350235},{"timestamp":1742396400000,"open":40.998,"high":41.017,"low":40.987,"close":41.017,"volume":0.2160000056028366},{"timestamp":1742396460000,"open":41.028,"high":41.038,"low":41.017,"close":41.018,"volume":0.14399999380111694},{"timestamp":1742396520000,"open":41.018,"high":41.047,"low":41.017,"close":41.047,"volume":0.2160000056028366},{"timestamp":1742396580000,"open":41.038,"high":41.048,"low":41.038,"close":41.048,"volume":0.024000000208616257},{"timestamp":1742396640000,"open":41.038,"high":41.038,"low":41.027,"close":41.038,"volume":0.08399999886751175},{"timestamp":1742396700000,"open":41.028,"high":41.028,"low":41.008,"close":41.008,"volume":0.09600000083446503},{"timestamp":1742396760000,"open":41.018,"high":41.028,"low":41.008,"close":41.027,"volume":0.09600000083446503},{"timestamp":1742396820000,"open":41.018,"high":41.028,"low":41.018,"close":41.028,"volume":0.05999999865889549},{"timestamp":1742396880000,"open":41.018,"high":41.028,"low":41.018,"close":41.018,"volume":0.05999999865889549},{"timestamp":1742396940000,"open":41.028,"high":41.078,"low":41.028,"close":41.068,"volume":0.13199999928474426},{"timestamp":1742397000000,"open":41.068,"high":41.068,"low":41.047,"close":41.058,"volume":0.07199999690055847},{"timestamp":1742397060000,"open":41.048,"high":41.067,"low":41.048,"close":41.057,"volume":0.05999999865889549},{"timestamp":1742397120000,"open":41.068,"high":41.068,"low":41.047,"close":41.058,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":41.047,"high":41.078,"low":41.047,"close":41.068,"volume":0.13199999928474426},{"timestamp":1742397240000,"open":41.078,"high":41.088,"low":41.077,"close":41.088,"volume":0.05999999865889549},{"timestamp":1742397300000,"open":41.098,"high":41.098,"low":41.087,"close":41.098,"volume":0.08399999886751175},{"timestamp":1742397360000,"open":41.088,"high":41.088,"low":41.057,"close":41.068,"volume":0.20399999618530273},{"timestamp":1742397420000,"open":41.068,"high":41.068,"low":41.037,"close":41.037,"volume":0.2280000001192093},{"timestamp":1742397480000,"open":41.028,"high":41.038,"low":41.008,"close":41.018,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":41.007,"high":41.018,"low":41.007,"close":41.008,"volume":0.18000000715255737},{"timestamp":1742397600000,"open":40.998,"high":41.018,"low":40.998,"close":41.018,"volume":0.1080000028014183},{"timestamp":1742397660000,"open":41.028,"high":41.048,"low":41.017,"close":41.048,"volume":0.11999999731779099},{"timestamp":1742397720000,"open":41.038,"high":41.047,"low":41.027,"close":41.037,"volume":0.11999999731779099},{"timestamp":1742397780000,"open":41.028,"high":41.037,"low":41.008,"close":41.008,"volume":0.1080000028014183},{"timestamp":1742397840000,"open":40.998,"high":40.998,"low":40.988,"close":40.997,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":40.987,"high":41.008,"low":40.987,"close":40.998,"volume":0.18000000715255737},{"timestamp":1742397960000,"open":40.998,"high":41.008,"low":40.988,"close":40.988,"volume":0.11999999731779099},{"timestamp":1742398020000,"open":40.998,"high":40.998,"low":40.987,"close":40.998,"volume":0.09600000083446503},{"timestamp":1742398080000,"open":40.988,"high":40.998,"low":40.987,"close":40.998,"volume":0.20399999618530273},{"timestamp":1742398140000,"open":40.998,"high":41.018,"low":40.997,"close":41.008,"volume":0.19200000166893005},{"timestamp":1742398200000,"open":41.008,"high":41.028,"low":41.008,"close":41.017,"volume":0.09600000083446503},{"timestamp":1742398260000,"open":41.008,"high":41.028,"low":41.008,"close":41.028,"volume":0.1679999977350235},{"timestamp":1742398320000,"open":41.018,"high":41.038,"low":41.018,"close":41.038,"volume":0.09600000083446503},{"timestamp":1742398380000,"open":41.047,"high":41.048,"low":41.037,"close":41.037,"volume":0.07199999690055847},{"timestamp":1742398440000,"open":41.028,"high":41.028,"low":41.018,"close":41.018,"volume":0.07199999690055847},{"timestamp":1742398500000,"open":41.027,"high":41.027,"low":41.007,"close":41.007,"volume":0.09600000083446503},{"timestamp":1742398560000,"open":41.008,"high":41.008,"low":41.007,"close":41.007,"volume":0.08399999886751175},{"timestamp":1742398620000,"open":41.008,"high":41.008,"low":41.008,"close":41.008,"volume":0.05999999865889549},{"timestamp":1742398680000,"open":41.018,"high":41.028,"low":41.007,"close":41.028,"volume":0.1679999977350235},{"timestamp":1742398740000,"open":41.028,"high":41.028,"low":41.018,"close":41.018,"volume":0.07199999690055847},{"timestamp":1742398800000,"open":41.018,"high":41.028,"low":41.018,"close":41.028,"volume":0.024000000208616257},{"timestamp":1742398860000,"open":41.038,"high":41.048,"low":41.017,"close":41.018,"volume":0.19200000166893005},{"timestamp":1742398920000,"open":41.017,"high":41.038,"low":41.017,"close":41.038,"volume":0.1080000028014183},{"timestamp":1742398980000,"open":41.028,"high":41.028,"low":41.028,"close":41.028,"volume":0.024000000208616257},{"timestamp":1742399040000,"open":41.028,"high":41.038,"low":41.018,"close":41.018,"volume":0.07199999690055847},{"timestamp":1742399100000,"open":41.018,"high":41.028,"low":41.017,"close":41.028,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":41.027,"high":41.037,"low":41.018,"close":41.028,"volume":0.19200000166893005},{"timestamp":1742399220000,"open":41.038,"high":41.078,"low":41.037,"close":41.078,"volume":0.1080000028014183},{"timestamp":1742399280000,"open":41.078,"high":41.108,"low":41.078,"close":41.098,"volume":0.2280000001192093},{"timestamp":1742399340000,"open":41.107,"high":41.128,"low":41.107,"close":41.128,"volume":0.1080000028014183},{"timestamp":1742399400000,"open":41.138,"high":41.158,"low":41.138,"close":41.158,"volume":0.13199999928474426},{"timestamp":1742399460000,"open":41.157,"high":41.158,"low":41.148,"close":41.157,"volume":0.07199999690055847},{"timestamp":1742399520000,"open":41.158,"high":41.177,"low":41.158,"close":41.177,"volume":0.07199999690055847},{"timestamp":1742399580000,"open":41.188,"high":41.188,"low":41.177,"close":41.188,"volume":0.15600000321865082},{"timestamp":1742399640000,"open":41.197,"high":41.208,"low":41.187,"close":41.188,"volume":0.2160000056028366},{"timestamp":1742399700000,"open":41.187,"high":41.188,"low":41.157,"close":41.168,"volume":0.2639999985694885},{"timestamp":1742399760000,"open":41.158,"high":41.177,"low":41.148,"close":41.158,"volume":0.13199999928474426},{"timestamp":1742399820000,"open":41.168,"high":41.168,"low":41.137,"close":41.147,"volume":0.18000000715255737},{"timestamp":1742399880000,"open":41.157,"high":41.158,"low":41.147,"close":41.148,"volume":0.18000000715255737},{"timestamp":1742399940000,"open":41.148,"high":41.148,"low":41.138,"close":41.138,"volume":0.1080000028014183},{"timestamp":1742400000000,"open":41.128,"high":41.148,"low":41.127,"close":41.138,"volume":0.15600000321865082},{"timestamp":1742400060000,"open":41.128,"high":41.137,"low":41.118,"close":41.128,"volume":0.11999999731779099},{"timestamp":1742400120000,"open":41.128,"high":41.158,"low":41.128,"close":41.148,"volume":0.11999999731779099},{"timestamp":1742400180000,"open":41.148,"high":41.168,"low":41.148,"close":41.168,"volume":0.035999998450279236},{"timestamp":1742400240000,"open":41.158,"high":41.188,"low":41.158,"close":41.187,"volume":0.18000000715255737},{"timestamp":1742400300000,"open":41.178,"high":41.188,"low":41.178,"close":41.187,"volume":0.08399999886751175},{"timestamp":1742400360000,"open":41.197,"high":41.218,"low":41.197,"close":41.208,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":41.217,"high":41.228,"low":41.217,"close":41.228,"volume":0.035999998450279236},{"timestamp":1742400480000,"open":41.218,"high":41.228,"low":41.217,"close":41.228,"volume":0.08399999886751175},{"timestamp":1742400540000,"open":41.218,"high":41.218,"low":41.197,"close":41.208,"volume":0.09600000083446503},{"timestamp":1742400600000,"open":41.208,"high":41.218,"low":41.207,"close":41.207,"volume":0.18000000715255737},{"timestamp":1742400660000,"open":41.207,"high":41.207,"low":41.188,"close":41.188,"volume":0.08399999886751175},{"timestamp":1742400720000,"open":41.178,"high":41.178,"low":41.167,"close":41.177,"volume":0.14399999380111694},{"timestamp":1742400780000,"open":41.168,"high":41.168,"low":41.128,"close":41.128,"volume":0.2160000056028366},{"timestamp":1742400840000,"open":41.128,"high":41.128,"low":41.108,"close":41.127,"volume":0.1080000028014183},{"timestamp":1742400900000,"open":41.118,"high":41.158,"low":41.117,"close":41.148,"volume":0.14399999380111694},{"timestamp":1742400960000,"open":41.158,"high":41.158,"low":41.128,"close":41.128,"volume":0.05999999865889549},{"timestamp":1742401080000,"open":41.118,"high":41.118,"low":41.087,"close":41.118,"volume":0.11999999731779099},{"timestamp":1742401140000,"open":41.098,"high":41.108,"low":41.098,"close":41.108,"volume":0.024000000208616257},{"timestamp":1742401200000,"open":41.098,"high":41.108,"low":41.098,"close":41.107,"volume":0.07199999690055847},{"timestamp":1742401260000,"open":41.088,"high":41.108,"low":41.088,"close":41.108,"volume":0.05999999865889549},{"timestamp":1742401320000,"open":41.108,"high":41.108,"low":41.108,"close":41.108,"volume":0.04800000041723251},{"timestamp":1742401380000,"open":41.108,"high":41.118,"low":41.107,"close":41.118,"volume":0.1080000028014183},{"timestamp":1742401440000,"open":41.107,"high":41.107,"low":41.087,"close":41.098,"volume":0.11999999731779099},{"timestamp":1742401500000,"open":41.098,"high":41.107,"low":41.098,"close":41.098,"volume":0.035999998450279236},{"timestamp":1742401560000,"open":41.088,"high":41.098,"low":41.088,"close":41.098,"volume":0.05999999865889549},{"timestamp":1742401620000,"open":41.088,"high":41.088,"low":41.088,"close":41.088,"volume":0.012000000104308128},{"timestamp":1742401680000,"open":41.078,"high":41.078,"low":41.077,"close":41.078,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":41.088,"high":41.098,"low":41.088,"close":41.098,"volume":0.024000000208616257},{"timestamp":1742401800000,"open":41.108,"high":41.108,"low":41.097,"close":41.098,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":41.107,"high":41.107,"low":41.088,"close":41.097,"volume":0.08399999886751175},{"timestamp":1742401920000,"open":41.088,"high":41.098,"low":41.087,"close":41.087,"volume":0.09600000083446503},{"timestamp":1742401980000,"open":41.088,"high":41.088,"low":41.087,"close":41.088,"volume":0.1080000028014183},{"timestamp":1742402040000,"open":41.087,"high":41.088,"low":41.068,"close":41.088,"volume":0.09600000083446503},{"timestamp":1742402100000,"open":41.078,"high":41.088,"low":41.078,"close":41.088,"volume":0.024000000208616257},{"timestamp":1742402160000,"open":41.077,"high":41.078,"low":41.077,"close":41.078,"volume":0.035999998450279236},{"timestamp":1742402220000,"open":41.068,"high":41.078,"low":41.068,"close":41.078,"volume":0.024000000208616257},{"timestamp":1742402280000,"open":41.088,"high":41.088,"low":41.078,"close":41.078,"volume":0.024000000208616257},{"timestamp":1742402340000,"open":41.088,"high":41.098,"low":41.088,"close":41.098,"volume":0.024000000208616257},{"timestamp":1742402460000,"open":41.088,"high":41.098,"low":41.088,"close":41.098,"volume":0.024000000208616257},{"timestamp":1742402520000,"open":41.108,"high":41.108,"low":41.087,"close":41.097,"volume":0.08399999886751175},{"timestamp":1742402580000,"open":41.088,"high":41.098,"low":41.087,"close":41.098,"volume":0.14399999380111694},{"timestamp":1742402640000,"open":41.108,"high":41.128,"low":41.108,"close":41.128,"volume":0.05999999865889549},{"timestamp":1742402700000,"open":41.118,"high":41.118,"low":41.118,"close":41.118,"volume":0.012000000104308128},{"timestamp":1742402760000,"open":41.107,"high":41.107,"low":41.107,"close":41.107,"volume":0.012000000104308128},{"timestamp":1742402880000,"open":41.098,"high":41.127,"low":41.098,"close":41.127,"volume":0.08399999886751175},{"timestamp":1742402940000,"open":41.138,"high":41.138,"low":41.127,"close":41.127,"volume":0.11999999731779099},{"timestamp":1742403000000,"open":41.127,"high":41.128,"low":41.127,"close":41.128,"volume":0.024000000208616257},{"timestamp":1742403060000,"open":41.128,"high":41.128,"low":41.118,"close":41.118,"volume":0.024000000208616257},{"timestamp":1742403120000,"open":41.128,"high":41.128,"low":41.118,"close":41.118,"volume":0.07199999690055847},{"timestamp":1742403180000,"open":41.118,"high":41.128,"low":41.118,"close":41.128,"volume":0.14399999380111694},{"timestamp":1742403240000,"open":41.118,"high":41.118,"low":41.108,"close":41.108,"volume":0.035999998450279236},{"timestamp":1742403300000,"open":41.098,"high":41.118,"low":41.088,"close":41.118,"volume":0.1080000028014183},{"timestamp":1742403360000,"open":41.108,"high":41.118,"low":41.098,"close":41.098,"volume":0.11999999731779099},{"timestamp":1742403420000,"open":41.088,"high":41.098,"low":41.087,"close":41.087,"volume":0.15600000321865082},{"timestamp":1742403480000,"open":41.088,"high":41.097,"low":41.078,"close":41.097,"volume":0.07199999690055847},{"timestamp":1742403540000,"open":41.088,"high":41.088,"low":41.088,"close":41.088,"volume":0.012000000104308128},{"timestamp":1742403600000,"open":41.098,"high":41.108,"low":41.088,"close":41.088,"volume":0.08399999886751175},{"timestamp":1742403720000,"open":41.078,"high":41.078,"low":41.038,"close":41.038,"volume":0.14399999380111694},{"timestamp":1742403780000,"open":41.027,"high":41.028,"low":41.018,"close":41.018,"volume":0.035999998450279236},{"timestamp":1742403840000,"open":41.027,"high":41.027,"low":41.018,"close":41.027,"volume":0.035999998450279236},{"timestamp":1742403900000,"open":41.038,"high":41.038,"low":41.007,"close":41.007,"volume":0.07199999690055847},{"timestamp":1742403960000,"open":40.998,"high":41.028,"low":40.987,"close":41.027,"volume":0.14399999380111694},{"timestamp":1742404020000,"open":41.028,"high":41.028,"low":41.018,"close":41.028,"volume":0.1080000028014183},{"timestamp":1742404080000,"open":41.017,"high":41.018,"low":40.998,"close":41.008,"volume":0.19200000166893005},{"timestamp":1742404140000,"open":41.008,"high":41.008,"low":40.998,"close":41.007,"volume":0.13199999928474426},{"timestamp":1742404200000,"open":41.007,"high":41.008,"low":40.998,"close":40.998,"volume":0.04800000041723251},{"timestamp":1742404260000,"open":40.998,"high":40.998,"low":40.987,"close":40.988,"volume":0.20399999618530273},{"timestamp":1742404320000,"open":40.978,"high":40.988,"low":40.967,"close":40.968,"volume":0.11999999731779099},{"timestamp":1742404380000,"open":40.978,"high":40.988,"low":40.978,"close":40.988,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":40.978,"high":41.018,"low":40.968,"close":41.018,"volume":0.1679999977350235},{"timestamp":1742404500000,"open":41.008,"high":41.018,"low":41.008,"close":41.018,"volume":0.035999998450279236},{"timestamp":1742404560000,"open":41.038,"high":41.038,"low":40.997,"close":41.038,"volume":0.2160000056028366},{"timestamp":1742404620000,"open":41.048,"high":41.068,"low":41.038,"close":41.057,"volume":0.13199999928474426},{"timestamp":1742404680000,"open":41.058,"high":41.058,"low":41.038,"close":41.048,"volume":0.19200000166893005},{"timestamp":1742404740000,"open":41.048,"high":41.048,"low":41.027,"close":41.028,"volume":0.14399999380111694},{"timestamp":1742404800000,"open":41.018,"high":41.068,"low":41.018,"close":41.068,"volume":0.11999999731779099},{"timestamp":1742404860000,"open":41.067,"high":41.068,"low":41.048,"close":41.068,"volume":0.20399999618530273},{"timestamp":1742404920000,"open":41.058,"high":41.078,"low":41.057,"close":41.057,"volume":0.19200000166893005},{"timestamp":1742404980000,"open":41.058,"high":41.058,"low":41.038,"close":41.038,"volume":0.09600000083446503},{"timestamp":1742405040000,"open":41.028,"high":41.038,"low":41.008,"close":41.008,"volume":0.20399999618530273},{"timestamp":1742405100000,"open":41.008,"high":41.008,"low":40.998,"close":41.008,"volume":0.14399999380111694},{"timestamp":1742405160000,"open":40.998,"high":40.998,"low":40.977,"close":40.977,"volume":0.20399999618530273},{"timestamp":1742405220000,"open":40.988,"high":40.988,"low":40.978,"close":40.988,"volume":0.09600000083446503},{"timestamp":1742405280000,"open":40.988,"high":40.998,"low":40.987,"close":40.987,"volume":0.07199999690055847},{"timestamp":1742405340000,"open":40.978,"high":40.978,"low":40.968,"close":40.968,"volume":0.024000000208616257},{"timestamp":1742405400000,"open":40.977,"high":40.987,"low":40.958,"close":40.968,"volume":0.25200000405311584},{"timestamp":1742405460000,"open":40.958,"high":40.958,"low":40.957,"close":40.958,"volume":0.035999998450279236},{"timestamp":1742405520000,"open":40.947,"high":40.978,"low":40.938,"close":40.978,"volume":0.19200000166893005},{"timestamp":1742405580000,"open":40.978,"high":40.988,"low":40.978,"close":40.988,"volume":0.07199999690055847},{"timestamp":1742405640000,"open":40.978,"high":40.988,"low":40.978,"close":40.988,"volume":0.035999998450279236},{"timestamp":1742405700000,"open":40.978,"high":41.008,"low":40.978,"close":40.997,"volume":0.09600000083446503},{"timestamp":1742405760000,"open":40.987,"high":41.018,"low":40.987,"close":41.018,"volume":0.07199999690055847},{"timestamp":1742405820000,"open":41.008,"high":41.018,"low":41.008,"close":41.008,"volume":0.035999998450279236},{"timestamp":1742405880000,"open":41.018,"high":41.028,"low":41.018,"close":41.028,"volume":0.04800000041723251},{"timestamp":1742405940000,"open":41.018,"high":41.028,"low":41.017,"close":41.028,"volume":0.09600000083446503},{"timestamp":1742406000000,"open":41.018,"high":41.028,"low":41.017,"close":41.028,"volume":0.07199999690055847},{"timestamp":1742406120000,"open":41.018,"high":41.028,"low":41.018,"close":41.027,"volume":0.07199999690055847},{"timestamp":1742406180000,"open":41.028,"high":41.028,"low":41.018,"close":41.028,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":41.017,"high":41.018,"low":41.008,"close":41.008,"volume":0.07199999690055847},{"timestamp":1742406300000,"open":41.018,"high":41.018,"low":40.997,"close":40.998,"volume":0.14399999380111694},{"timestamp":1742406360000,"open":40.988,"high":40.988,"low":40.977,"close":40.978,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":40.967,"high":40.978,"low":40.967,"close":40.978,"volume":0.09600000083446503},{"timestamp":1742406480000,"open":40.967,"high":40.977,"low":40.957,"close":40.958,"volume":0.08399999886751175},{"timestamp":1742406540000,"open":40.948,"high":40.958,"low":40.937,"close":40.958,"volume":0.15600000321865082},{"timestamp":1742406600000,"open":40.968,"high":40.978,"low":40.958,"close":40.978,"volume":0.04800000041723251},{"timestamp":1742406660000,"open":40.968,"high":40.988,"low":40.967,"close":40.988,"volume":0.05999999865889549},{"timestamp":1742406720000,"open":40.988,"high":40.988,"low":40.958,"close":40.958,"volume":0.23999999463558197},{"timestamp":1742406780000,"open":40.958,"high":40.958,"low":40.938,"close":40.958,"volume":0.05999999865889549},{"timestamp":1742406840000,"open":40.948,"high":40.958,"low":40.948,"close":40.958,"volume":0.07199999690055847},{"timestamp":1742406900000,"open":40.948,"high":40.948,"low":40.948,"close":40.948,"volume":0.035999998450279236},{"timestamp":1742407020000,"open":40.958,"high":40.958,"low":40.937,"close":40.938,"volume":0.07199999690055847},{"timestamp":1742407080000,"open":40.948,"high":40.948,"low":40.927,"close":40.928,"volume":0.14399999380111694},{"timestamp":1742407140000,"open":40.918,"high":40.918,"low":40.897,"close":40.907,"volume":0.14399999380111694},{"timestamp":1742407200000,"open":40.887,"high":41.078,"low":40.788,"close":41.068,"volume":1.7519999742507935},{"timestamp":1742407260000,"open":41.078,"high":41.097,"low":41.017,"close":41.017,"volume":0.9959999918937683},{"timestamp":1742407320000,"open":41.028,"high":41.037,"low":40.977,"close":41.028,"volume":0.6959999799728394},{"timestamp":1742407380000,"open":41.018,"high":41.068,"low":41.007,"close":41.008,"volume":0.9480000138282776},{"timestamp":1742407440000,"open":41.018,"high":41.048,"low":40.977,"close":41.038,"volume":0.7440000176429749},{"timestamp":1742407500000,"open":41.038,"high":41.038,"low":40.937,"close":40.958,"volume":0.8759999871253967},{"timestamp":1742407560000,"open":40.948,"high":40.977,"low":40.918,"close":40.928,"volume":0.6480000019073486},{"timestamp":1742407620000,"open":40.928,"high":41.018,"low":40.928,"close":41.008,"volume":0.7080000042915344},{"timestamp":1742407680000,"open":41.017,"high":41.018,"low":40.997,"close":40.997,"volume":0.30000001192092896},{"timestamp":1742407740000,"open":41.008,"high":41.038,"low":40.998,"close":41.018,"volume":0.5759999752044678},{"timestamp":1742407800000,"open":41.008,"high":41.068,"low":41.008,"close":41.057,"volume":0.40799999237060547},{"timestamp":1742407860000,"open":41.048,"high":41.088,"low":41.047,"close":41.068,"volume":0.3959999978542328},{"timestamp":1742407920000,"open":41.078,"high":41.098,"low":41.048,"close":41.078,"volume":0.527999997138977},{"timestamp":1742407980000,"open":41.088,"high":41.097,"low":41.038,"close":41.038,"volume":0.41999998688697815},{"timestamp":1742408040000,"open":41.048,"high":41.068,"low":41.027,"close":41.038,"volume":0.47999998927116394},{"timestamp":1742408100000,"open":41.038,"high":41.077,"low":41.038,"close":41.058,"volume":0.4440000057220459},{"timestamp":1742408160000,"open":41.058,"high":41.088,"low":41.057,"close":41.077,"volume":0.5640000104904175},{"timestamp":1742408220000,"open":41.078,"high":41.078,"low":41.038,"close":41.058,"volume":0.41999998688697815},{"timestamp":1742408280000,"open":41.047,"high":41.057,"low":41.047,"close":41.048,"volume":0.1080000028014183},{"timestamp":1742408340000,"open":41.048,"high":41.068,"low":41.047,"close":41.048,"volume":0.1679999977350235},{"timestamp":1742408400000,"open":41.048,"high":41.058,"low":41.027,"close":41.027,"volume":0.46799999475479126},{"timestamp":1742408460000,"open":41.038,"high":41.048,"low":41.027,"close":41.048,"volume":0.3840000033378601},{"timestamp":1742408520000,"open":41.047,"high":41.088,"low":41.038,"close":41.087,"volume":0.3840000033378601},{"timestamp":1742408580000,"open":41.088,"high":41.108,"low":41.078,"close":41.108,"volume":0.2160000056028366},{"timestamp":1742408640000,"open":41.118,"high":41.118,"low":41.098,"close":41.107,"volume":0.14399999380111694},{"timestamp":1742408700000,"open":41.098,"high":41.118,"low":41.097,"close":41.108,"volume":0.4440000057220459},{"timestamp":1742408760000,"open":41.108,"high":41.128,"low":41.087,"close":41.128,"volume":0.5040000081062317},{"timestamp":1742408820000,"open":41.137,"high":41.148,"low":41.118,"close":41.118,"volume":0.15600000321865082},{"timestamp":1742408880000,"open":41.108,"high":41.118,"low":41.067,"close":41.067,"volume":0.335999995470047},{"timestamp":1742408940000,"open":41.067,"high":41.098,"low":41.067,"close":41.088,"volume":0.23999999463558197},{"timestamp":1742409000000,"open":41.087,"high":41.148,"low":41.087,"close":41.147,"volume":0.2879999876022339},{"timestamp":1742409060000,"open":41.157,"high":41.227,"low":41.157,"close":41.227,"volume":0.2280000001192093},{"timestamp":1742409120000,"open":41.238,"high":41.267,"low":41.238,"close":41.267,"volume":0.11999999731779099},{"timestamp":1742409180000,"open":41.268,"high":41.278,"low":41.168,"close":41.168,"volume":0.7319999933242798},{"timestamp":1742409240000,"open":41.158,"high":41.227,"low":41.148,"close":41.218,"volume":0.4560000002384186},{"timestamp":1742409300000,"open":41.228,"high":41.258,"low":41.208,"close":41.208,"volume":0.4320000112056732},{"timestamp":1742409360000,"open":41.218,"high":41.258,"low":41.208,"close":41.227,"volume":0.6119999885559082},{"timestamp":1742409420000,"open":41.228,"high":41.278,"low":41.228,"close":41.258,"volume":0.335999995470047},{"timestamp":1742409480000,"open":41.258,"high":41.278,"low":41.208,"close":41.238,"volume":0.6480000019073486},{"timestamp":1742409540000,"open":41.228,"high":41.248,"low":41.197,"close":41.228,"volume":0.7919999957084656},{"timestamp":1742409600000,"open":41.218,"high":41.238,"low":41.187,"close":41.198,"volume":0.9359999895095825},{"timestamp":1742409660000,"open":41.198,"high":41.258,"low":41.197,"close":41.247,"volume":0.5759999752044678},{"timestamp":1742409720000,"open":41.237,"high":41.288,"low":41.207,"close":41.258,"volume":1.128000020980835},{"timestamp":1742409780000,"open":41.248,"high":41.308,"low":41.238,"close":41.308,"volume":0.7559999823570251},{"timestamp":1742409840000,"open":41.318,"high":41.358,"low":41.298,"close":41.348,"volume":0.6119999885559082},{"timestamp":1742409900000,"open":41.348,"high":41.408,"low":41.347,"close":41.377,"volume":0.8040000200271606},{"timestamp":1742409960000,"open":41.378,"high":41.388,"low":41.367,"close":41.368,"volume":0.7680000066757202},{"timestamp":1742410020000,"open":41.378,"high":41.378,"low":41.317,"close":41.338,"volume":0.7680000066757202},{"timestamp":1742410080000,"open":41.338,"high":41.368,"low":41.337,"close":41.348,"volume":0.3720000088214874},{"timestamp":1742410140000,"open":41.348,"high":41.378,"low":41.337,"close":41.358,"volume":0.4440000057220459},{"timestamp":1742410200000,"open":41.358,"high":41.387,"low":41.357,"close":41.378,"volume":0.4440000057220459},{"timestamp":1742410260000,"open":41.378,"high":41.408,"low":41.358,"close":41.408,"volume":0.5519999861717224},{"timestamp":1742410320000,"open":41.418,"high":41.488,"low":41.407,"close":41.488,"volume":0.6240000128746033},{"timestamp":1742410380000,"open":41.477,"high":41.578,"low":41.477,"close":41.578,"volume":0.6359999775886536},{"timestamp":1742410440000,"open":41.567,"high":41.577,"low":41.487,"close":41.498,"volume":0.8399999737739563},{"timestamp":1742410500000,"open":41.507,"high":41.568,"low":41.497,"close":41.558,"volume":0.5400000214576721},{"timestamp":1742410560000,"open":41.548,"high":41.568,"low":41.538,"close":41.567,"volume":0.4440000057220459},{"timestamp":1742410620000,"open":41.568,"high":41.588,"low":41.548,"close":41.548,"volume":0.23999999463558197},{"timestamp":1742410680000,"open":41.558,"high":41.568,"low":41.487,"close":41.498,"volume":0.36000001430511475},{"timestamp":1742410740000,"open":41.508,"high":41.518,"low":41.507,"close":41.508,"volume":0.3720000088214874},{"timestamp":1742410800000,"open":41.498,"high":41.518,"low":41.477,"close":41.507,"volume":0.5400000214576721},{"timestamp":1742410860000,"open":41.498,"high":41.508,"low":41.447,"close":41.448,"volume":0.828000009059906},{"timestamp":1742410920000,"open":41.457,"high":41.478,"low":41.438,"close":41.468,"volume":0.5759999752044678},{"timestamp":1742410980000,"open":41.458,"high":41.468,"low":41.447,"close":41.448,"volume":0.2639999985694885},{"timestamp":1742411040000,"open":41.448,"high":41.488,"low":41.447,"close":41.478,"volume":0.47999998927116394},{"timestamp":1742411100000,"open":41.478,"high":41.538,"low":41.457,"close":41.518,"volume":0.7559999823570251},{"timestamp":1742411160000,"open":41.517,"high":41.538,"low":41.508,"close":41.518,"volume":0.5400000214576721},{"timestamp":1742411220000,"open":41.528,"high":41.558,"low":41.508,"close":41.558,"volume":0.4560000002384186},{"timestamp":1742411280000,"open":41.558,"high":41.588,"low":41.547,"close":41.577,"volume":0.2879999876022339},{"timestamp":1742411340000,"open":41.588,"high":41.598,"low":41.548,"close":41.578,"volume":0.3479999899864197},{"timestamp":1742411400000,"open":41.588,"high":41.628,"low":41.587,"close":41.598,"volume":0.671999990940094},{"timestamp":1742411460000,"open":41.598,"high":41.618,"low":41.578,"close":41.578,"volume":0.6600000262260437},{"timestamp":1742411520000,"open":41.578,"high":41.578,"low":41.508,"close":41.538,"volume":0.6959999799728394},{"timestamp":1742411580000,"open":41.538,"high":41.538,"low":41.507,"close":41.518,"volume":0.5879999995231628},{"timestamp":1742411640000,"open":41.517,"high":41.578,"low":41.517,"close":41.578,"volume":0.4560000002384186},{"timestamp":1742411700000,"open":41.577,"high":41.587,"low":41.558,"close":41.567,"volume":0.492000013589859},{"timestamp":1742411760000,"open":41.577,"high":41.588,"low":41.538,"close":41.548,"volume":0.4440000057220459},{"timestamp":1742411820000,"open":41.548,"high":41.548,"low":41.528,"close":41.548,"volume":0.30000001192092896},{"timestamp":1742411880000,"open":41.537,"high":41.558,"low":41.498,"close":41.498,"volume":0.4560000002384186},{"timestamp":1742411940000,"open":41.498,"high":41.538,"low":41.497,"close":41.498,"volume":0.6000000238418579},{"timestamp":1742412000000,"open":41.497,"high":41.508,"low":41.428,"close":41.428,"volume":0.4440000057220459},{"timestamp":1742412060000,"open":41.428,"high":41.448,"low":41.387,"close":41.397,"volume":0.3240000009536743},{"timestamp":1742412120000,"open":41.408,"high":41.428,"low":41.378,"close":41.378,"volume":0.36000001430511475},{"timestamp":1742412180000,"open":41.388,"high":41.388,"low":41.347,"close":41.358,"volume":0.36000001430511475},{"timestamp":1742412240000,"open":41.358,"high":41.388,"low":41.357,"close":41.368,"volume":0.515999972820282},{"timestamp":1742412300000,"open":41.377,"high":41.388,"low":41.337,"close":41.348,"volume":0.41999998688697815},{"timestamp":1742412360000,"open":41.338,"high":41.347,"low":41.288,"close":41.288,"volume":0.3959999978542328},{"timestamp":1742412420000,"open":41.288,"high":41.288,"low":41.217,"close":41.248,"volume":0.31200000643730164},{"timestamp":1742412480000,"open":41.258,"high":41.308,"low":41.208,"close":41.208,"volume":0.6600000262260437},{"timestamp":1742412540000,"open":41.198,"high":41.268,"low":41.177,"close":41.268,"volume":0.8519999980926514},{"timestamp":1742412600000,"open":41.258,"high":41.298,"low":41.247,"close":41.288,"volume":0.9240000247955322},{"timestamp":1742412660000,"open":41.287,"high":41.318,"low":41.258,"close":41.267,"volume":0.8040000200271606},{"timestamp":1742412720000,"open":41.277,"high":41.318,"low":41.277,"close":41.288,"volume":0.41999998688697815},{"timestamp":1742412780000,"open":41.297,"high":41.328,"low":41.297,"close":41.328,"volume":0.40799999237060547},{"timestamp":1742412840000,"open":41.338,"high":41.338,"low":41.298,"close":41.317,"volume":0.25200000405311584},{"timestamp":1742412900000,"open":41.308,"high":41.328,"low":41.257,"close":41.268,"volume":0.6359999775886536},{"timestamp":1742412960000,"open":41.268,"high":41.328,"low":41.268,"close":41.327,"volume":0.5640000104904175},{"timestamp":1742413020000,"open":41.328,"high":41.348,"low":41.317,"close":41.348,"volume":0.6000000238418579},{"timestamp":1742413080000,"open":41.338,"high":41.378,"low":41.337,"close":41.368,"volume":0.5040000081062317},{"timestamp":1742413140000,"open":41.358,"high":41.368,"low":41.337,"close":41.348,"volume":0.5640000104904175},{"timestamp":1742413200000,"open":41.338,"high":41.368,"low":41.327,"close":41.348,"volume":0.23999999463558197},{"timestamp":1742413260000,"open":41.358,"high":41.378,"low":41.347,"close":41.357,"volume":0.31200000643730164},{"timestamp":1742413320000,"open":41.358,"high":41.368,"low":41.327,"close":41.348,"volume":0.7319999933242798},{"timestamp":1742413380000,"open":41.338,"high":41.378,"low":41.327,"close":41.367,"volume":0.31200000643730164},{"timestamp":1742413440000,"open":41.378,"high":41.427,"low":41.378,"close":41.408,"volume":0.3720000088214874},{"timestamp":1742413500000,"open":41.407,"high":41.448,"low":41.407,"close":41.438,"volume":0.5640000104904175},{"timestamp":1742413560000,"open":41.428,"high":41.438,"low":41.417,"close":41.428,"volume":0.7440000176429749},{"timestamp":1742413620000,"open":41.418,"high":41.457,"low":41.417,"close":41.447,"volume":0.6119999885559082},{"timestamp":1742413680000,"open":41.437,"high":41.448,"low":41.418,"close":41.438,"volume":0.4560000002384186},{"timestamp":1742413740000,"open":41.428,"high":41.428,"low":41.367,"close":41.378,"volume":0.3840000033378601},{"timestamp":1742413800000,"open":41.368,"high":41.368,"low":41.268,"close":41.278,"volume":0.8759999871253967},{"timestamp":1742413860000,"open":41.267,"high":41.328,"low":41.248,"close":41.328,"volume":0.5519999861717224},{"timestamp":1742413920000,"open":41.338,"high":41.358,"low":41.307,"close":41.328,"volume":0.5640000104904175},{"timestamp":1742413980000,"open":41.318,"high":41.348,"low":41.318,"close":41.328,"volume":0.492000013589859},{"timestamp":1742414040000,"open":41.328,"high":41.338,"low":41.308,"close":41.328,"volume":0.40799999237060547},{"timestamp":1742414100000,"open":41.318,"high":41.318,"low":41.287,"close":41.288,"volume":0.3240000009536743},{"timestamp":1742414160000,"open":41.288,"high":41.298,"low":41.267,"close":41.288,"volume":0.2639999985694885},{"timestamp":1742414220000,"open":41.278,"high":41.308,"low":41.278,"close":41.288,"volume":0.15600000321865082},{"timestamp":1742414280000,"open":41.277,"high":41.298,"low":41.268,"close":41.278,"volume":0.1080000028014183},{"timestamp":1742414340000,"open":41.288,"high":41.298,"low":41.248,"close":41.268,"volume":0.36000001430511475}]