[{"timestamp":1742371200000,"open":39.756,"high":39.779,"low":39.717,"close":39.737,"volume":0.10010000318288803},{"timestamp":1742371260000,"open":39.737,"high":39.739,"low":39.732,"close":39.732,"volume":0.12870000302791595},{"timestamp":1742371320000,"open":39.715,"high":39.752,"low":39.714,"close":39.736,"volume":0.08579999953508377},{"timestamp":1742371380000,"open":39.756,"high":39.757,"low":39.732,"close":39.754,"volume":0.07150000333786011},{"timestamp":1742371440000,"open":39.773,"high":39.799,"low":39.773,"close":39.799,"volume":0.028599999845027924},{"timestamp":1742371500000,"open":39.813,"high":39.857,"low":39.812,"close":39.837,"volume":0.07150000333786011},{"timestamp":1742371620000,"open":39.859,"high":39.876,"low":39.854,"close":39.876,"volume":0.05719999969005585},{"timestamp":1742371740000,"open":39.839,"high":39.839,"low":39.839,"close":39.839,"volume":0.014299999922513962},{"timestamp":1742372040000,"open":39.834,"high":39.834,"low":39.834,"close":39.834,"volume":0.014299999922513962},{"timestamp":1742372100000,"open":39.857,"high":39.857,"low":39.819,"close":39.852,"volume":0.08579999953508377},{"timestamp":1742372280000,"open":39.853,"high":39.853,"low":39.853,"close":39.853,"volume":0.014299999922513962},{"timestamp":1742372400000,"open":39.853,"high":39.853,"low":39.852,"close":39.852,"volume":0.028599999845027924},{"timestamp":1742372460000,"open":39.834,"high":39.834,"low":39.796,"close":39.813,"volume":0.05719999969005585},{"timestamp":1742372520000,"open":39.794,"high":39.819,"low":39.792,"close":39.819,"volume":0.05719999969005585},{"timestamp":1742372940000,"open":39.799,"high":39.799,"low":39.799,"close":39.799,"volume":0.014299999922513962},{"timestamp":1742373060000,"open":39.812,"high":39.812,"low":39.794,"close":39.794,"volume":0.01597999967634678},{"timestamp":1742373120000,"open":39.816,"high":39.816,"low":39.816,"close":39.816,"volume":0.014299999922513962},{"timestamp":1742373300000,"open":39.812,"high":39.812,"low":39.812,"close":39.812,"volume":0.014299999922513962},{"timestamp":1742373360000,"open":39.819,"high":39.819,"low":39.819,"close":39.819,"volume":0.014299999922513962},{"timestamp":1742373480000,"open":39.795,"high":39.795,"low":39.795,"close":39.795,"volume":0.014299999922513962},{"timestamp":1742373540000,"open":39.755,"high":39.776,"low":39.735,"close":39.735,"volume":0.10010000318288803},{"timestamp":1742373720000,"open":39.733,"high":39.734,"low":39.733,"close":39.734,"volume":0.028599999845027924},{"timestamp":1742373780000,"open":39.733,"high":39.733,"low":39.712,"close":39.732,"volume":0.042899999767541885},{"timestamp":1742373900000,"open":39.739,"high":39.739,"low":39.737,"close":39.737,"volume":0.05719999969005585},{"timestamp":1742373960000,"open":39.735,"high":39.737,"low":39.732,"close":39.737,"volume":0.05719999969005585},{"timestamp":1742374020000,"open":39.733,"high":39.737,"low":39.733,"close":39.737,"volume":0.028599999845027924},{"timestamp":1742374140000,"open":39.739,"high":39.739,"low":39.739,"close":39.739,"volume":0.014299999922513962},{"timestamp":1742374200000,"open":39.736,"high":39.739,"low":39.733,"close":39.733,"volume":0.042899999767541885},{"timestamp":1742374560000,"open":39.755,"high":39.814,"low":39.753,"close":39.814,"volume":0.05719999969005585},{"timestamp":1742374620000,"open":39.812,"high":39.817,"low":39.792,"close":39.792,"volume":0.07150000333786011},{"timestamp":1742374800000,"open":39.776,"high":39.776,"low":39.752,"close":39.774,"volume":0.07150000333786011},{"timestamp":1742374920000,"open":39.754,"high":39.754,"low":39.754,"close":39.754,"volume":0.014299999922513962},{"timestamp":1742375340000,"open":39.759,"high":39.777,"low":39.759,"close":39.777,"volume":0.042899999767541885},{"timestamp":1742375400000,"open":39.775,"high":39.777,"low":39.775,"close":39.777,"volume":0.028599999845027924},{"timestamp":1742375520000,"open":39.754,"high":39.777,"low":39.754,"close":39.755,"volume":0.07150000333786011},{"timestamp":1742375580000,"open":39.732,"high":39.757,"low":39.732,"close":39.757,"volume":0.05719999969005585},{"timestamp":1742375700000,"open":39.739,"high":39.759,"low":39.739,"close":39.759,"volume":0.028599999845027924},{"timestamp":1742376060000,"open":39.739,"high":39.757,"low":39.739,"close":39.757,"volume":0.028599999845027924},{"timestamp":1742376120000,"open":39.759,"high":39.759,"low":39.754,"close":39.759,"volume":0.05719999969005585},{"timestamp":1742376180000,"open":39.739,"high":39.739,"low":39.739,"close":39.739,"volume":0.014299999922513962},{"timestamp":1742376600000,"open":39.734,"high":39.734,"low":39.734,"close":39.734,"volume":0.014299999922513962},{"timestamp":1742376720000,"open":39.736,"high":39.755,"low":39.736,"close":39.753,"volume":0.042899999767541885},{"timestamp":1742376900000,"open":39.755,"high":39.755,"low":39.755,"close":39.755,"volume":0.014299999922513962},{"timestamp":1742376960000,"open":39.773,"high":39.775,"low":39.773,"close":39.775,"volume":0.028599999845027924},{"timestamp":1742377020000,"open":39.772,"high":39.776,"low":39.772,"close":39.776,"volume":0.028599999845027924},{"timestamp":1742377080000,"open":39.774,"high":39.774,"low":39.774,"close":39.774,"volume":0.014299999922513962},{"timestamp":1742377200000,"open":39.773,"high":39.773,"low":39.773,"close":39.773,"volume":0.014299999922513962},{"timestamp":1742377500000,"open":39.732,"high":39.775,"low":39.732,"close":39.775,"volume":0.08579999953508377},{"timestamp":1742377560000,"open":39.774,"high":39.774,"low":39.752,"close":39.752,"volume":0.028599999845027924},{"timestamp":1742378160000,"open":39.753,"high":39.753,"low":39.739,"close":39.739,"volume":0.042899999767541885},{"timestamp":1742378220000,"open":39.735,"high":39.735,"low":39.735,"close":39.735,"volume":0.014299999922513962},{"timestamp":1742378400000,"open":39.759,"high":39.759,"low":39.759,"close":39.759,"volume":0.014299999922513962},{"timestamp":1742378460000,"open":39.756,"high":39.756,"low":39.756,"close":39.756,"volume":0.014299999922513962},{"timestamp":1742378580000,"open":39.752,"high":39.752,"low":39.752,"close":39.752,"volume":0.014299999922513962},{"timestamp":1742378640000,"open":39.733,"high":39.733,"low":39.733,"close":39.733,"volume":0.014299999922513962},{"timestamp":1742378700000,"open":39.752,"high":39.752,"low":39.752,"close":39.752,"volume":0.014299999922513962},{"timestamp":1742378940000,"open":39.733,"high":39.754,"low":39.733,"close":39.754,"volume":0.028599999845027924},{"timestamp":1742379180000,"open":39.757,"high":39.757,"low":39.757,"close":39.757,"volume":0.014299999922513962},{"timestamp":1742379840000,"open":39.752,"high":39.752,"low":39.735,"close":39.735,"volume":0.028599999845027924},{"timestamp":1742379900000,"open":39.732,"high":39.753,"low":39.732,"close":39.735,"volume":0.08579999953508377},{"timestamp":1742380080000,"open":39.715,"high":39.732,"low":39.715,"close":39.732,"volume":0.028599999845027924},{"timestamp":1742380140000,"open":39.774,"high":39.774,"low":39.774,"close":39.774,"volume":0.014299999922513962},{"timestamp":1742380200000,"open":39.792,"high":39.792,"low":39.755,"close":39.772,"volume":0.042899999767541885},{"timestamp":1742381640000,"open":39.793,"high":39.793,"low":39.773,"close":39.773,"volume":0.028599999845027924},{"timestamp":1742382000000,"open":39.774,"high":39.774,"low":39.774,"close":39.774,"volume":0.014299999922513962},{"timestamp":1742382060000,"open":39.772,"high":39.796,"low":39.772,"close":39.796,"volume":0.042899999767541885},{"timestamp":1742382120000,"open":39.795,"high":39.795,"low":39.792,"close":39.792,"volume":0.028599999845027924},{"timestamp":1742382180000,"open":39.797,"high":39.797,"low":39.775,"close":39.777,"volume":0.05719999969005585},{"timestamp":1742382240000,"open":39.775,"high":39.775,"low":39.733,"close":39.772,"volume":0.042899999767541885},{"timestamp":1742382780000,"open":39.777,"high":39.799,"low":39.777,"close":39.799,"volume":0.028599999845027924},{"timestamp":1742383320000,"open":39.777,"high":39.777,"low":39.739,"close":39.756,"volume":0.05719999969005585},{"timestamp":1742383440000,"open":39.779,"high":39.779,"low":39.754,"close":39.754,"volume":0.05719999969005585},{"timestamp":1742383980000,"open":39.737,"high":39.737,"low":39.736,"close":39.736,"volume":0.028599999845027924},{"timestamp":1742384340000,"open":39.754,"high":39.754,"low":39.735,"close":39.735,"volume":0.028599999845027924},{"timestamp":1742384520000,"open":39.713,"high":39.739,"low":39.713,"close":39.714,"volume":0.05719999969005585},{"timestamp":1742384760000,"open":39.672,"high":39.716,"low":39.617,"close":39.674,"volume":0.20020000636577606},{"timestamp":1742384820000,"open":39.654,"high":39.677,"low":39.654,"close":39.654,"volume":0.042899999767541885},{"timestamp":1742385000000,"open":39.672,"high":39.675,"low":39.659,"close":39.675,"volume":0.042899999767541885},{"timestamp":1742385060000,"open":39.679,"high":39.679,"low":39.679,"close":39.679,"volume":0.014299999922513962},{"timestamp":1742385300000,"open":39.694,"high":39.694,"low":39.694,"close":39.694,"volume":0.014299999922513962},{"timestamp":1742385360000,"open":39.679,"high":39.679,"low":39.654,"close":39.656,"volume":0.042899999767541885},{"timestamp":1742385540000,"open":39.653,"high":39.654,"low":39.653,"close":39.654,"volume":0.028599999845027924},{"timestamp":1742385600000,"open":39.652,"high":39.699,"low":39.652,"close":39.699,"volume":0.07150000333786011},{"timestamp":1742385660000,"open":39.693,"high":39.694,"low":39.693,"close":39.694,"volume":0.028599999845027924},{"timestamp":1742385840000,"open":39.676,"high":39.696,"low":39.676,"close":39.696,"volume":0.028599999845027924},{"timestamp":1742386020000,"open":39.674,"high":39.696,"low":39.674,"close":39.696,"volume":0.028599999845027924},{"timestamp":1742386080000,"open":39.697,"high":39.697,"low":39.654,"close":39.675,"volume":0.07150000333786011},{"timestamp":1742386140000,"open":39.674,"high":39.717,"low":39.674,"close":39.694,"volume":0.05719999969005585},{"timestamp":1742386680000,"open":39.672,"high":39.694,"low":39.672,"close":39.694,"volume":0.042899999767541885},{"timestamp":1742386740000,"open":39.679,"high":39.679,"low":39.679,"close":39.679,"volume":0.014299999922513962},{"timestamp":1742386800000,"open":39.659,"high":39.672,"low":39.659,"close":39.672,"volume":0.028599999845027924},{"timestamp":1742387580000,"open":39.693,"high":39.693,"low":39.674,"close":39.674,"volume":0.028599999845027924},{"timestamp":1742387700000,"open":39.656,"high":39.656,"low":39.656,"close":39.656,"volume":0.014299999922513962},{"timestamp":1742387760000,"open":39.679,"high":39.679,"low":39.679,"close":39.679,"volume":0.014299999922513962},{"timestamp":1742387880000,"open":39.677,"high":39.677,"low":39.652,"close":39.657,"volume":0.07150000333786011},{"timestamp":1742388180000,"open":39.672,"high":39.672,"low":39.656,"close":39.656,"volume":0.028599999845027924},{"timestamp":1742388240000,"open":39.699,"high":39.699,"low":39.653,"close":39.672,"volume":0.042899999767541885},{"timestamp":1742388360000,"open":39.695,"high":39.712,"low":39.695,"close":39.712,"volume":0.028599999845027924},{"timestamp":1742388480000,"open":39.713,"high":39.797,"low":39.713,"close":39.774,"volume":0.14300000667572021},{"timestamp":1742388540000,"open":39.754,"high":39.775,"low":39.754,"close":39.775,"volume":0.028599999845027924},{"timestamp":1742388600000,"open":39.759,"high":39.777,"low":39.759,"close":39.777,"volume":0.028599999845027924},{"timestamp":1742388660000,"open":39.777,"high":39.777,"low":39.772,"close":39.772,"volume":0.028599999845027924},{"timestamp":1742389440000,"open":39.754,"high":39.754,"low":39.754,"close":39.754,"volume":0.014299999922513962},{"timestamp":1742389500000,"open":39.736,"high":39.736,"low":39.736,"close":39.736,"volume":0.014299999922513962},{"timestamp":1742389560000,"open":39.714,"high":39.733,"low":39.712,"close":39.712,"volume":0.05719999969005585},{"timestamp":1742389680000,"open":39.717,"high":39.737,"low":39.717,"close":39.737,"volume":0.028599999845027924},{"timestamp":1742389860000,"open":39.736,"high":39.736,"low":39.736,"close":39.736,"volume":0.014299999922513962},{"timestamp":1742389980000,"open":39.694,"high":39.734,"low":39.694,"close":39.719,"volume":0.042899999767541885},{"timestamp":1742390100000,"open":39.694,"high":39.755,"low":39.694,"close":39.755,"volume":0.1143999993801117},{"timestamp":1742390160000,"open":39.752,"high":39.752,"low":39.752,"close":39.752,"volume":0.014299999922513962},{"timestamp":1742390340000,"open":39.753,"high":39.753,"low":39.753,"close":39.753,"volume":0.014299999922513962},{"timestamp":1742390400000,"open":39.756,"high":39.756,"low":39.756,"close":39.756,"volume":0.014299999922513962},{"timestamp":1742390520000,"open":39.753,"high":39.753,"low":39.753,"close":39.753,"volume":0.014299999922513962},{"timestamp":1742390880000,"open":39.733,"high":39.755,"low":39.732,"close":39.752,"volume":0.05719999969005585},{"timestamp":1742390940000,"open":39.739,"high":39.739,"low":39.719,"close":39.719,"volume":0.028599999845027924},{"timestamp":1742391000000,"open":39.714,"high":39.714,"low":39.714,"close":39.714,"volume":0.014299999922513962},{"timestamp":1742391180000,"open":39.715,"high":39.734,"low":39.712,"close":39.734,"volume":0.05719999969005585},{"timestamp":1742391540000,"open":39.754,"high":39.777,"low":39.752,"close":39.752,"volume":0.07150000333786011},{"timestamp":1742391960000,"open":39.737,"high":39.737,"low":39.737,"close":39.737,"volume":0.014299999922513962},{"timestamp":1742392020000,"open":39.735,"high":39.735,"low":39.735,"close":39.735,"volume":0.014299999922513962},{"timestamp":1742392080000,"open":39.736,"high":39.759,"low":39.736,"close":39.759,"volume":0.028599999845027924},{"timestamp":1742392140000,"open":39.754,"high":39.754,"low":39.754,"close":39.754,"volume":0.014299999922513962},{"timestamp":1742392320000,"open":39.734,"high":39.739,"low":39.734,"close":39.739,"volume":0.028599999845027924},{"timestamp":1742392620000,"open":39.755,"high":39.755,"low":39.754,"close":39.754,"volume":0.028599999845027924},{"timestamp":1742392680000,"open":39.779,"high":39.799,"low":39.773,"close":39.799,"volume":0.0723399966955185},{"timestamp":1742392920000,"open":39.772,"high":39.772,"low":39.772,"close":39.772,"volume":0.014299999922513962},{"timestamp":1742393880000,"open":39.795,"high":39.819,"low":39.754,"close":39.775,"volume":0.15729999542236328},{"timestamp":1742393940000,"open":39.776,"high":39.776,"low":39.776,"close":39.776,"volume":0.014299999922513962},{"timestamp":1742394000000,"open":39.794,"high":39.794,"low":39.775,"close":39.775,"volume":0.028599999845027924},{"timestamp":1742394540000,"open":39.755,"high":39.755,"low":39.755,"close":39.755,"volume":0.014299999922513962},{"timestamp":1742394600000,"open":39.773,"high":39.773,"low":39.773,"close":39.773,"volume":0.014299999922513962},{"timestamp":1742394720000,"open":39.792,"high":39.792,"low":39.792,"close":39.792,"volume":0.014299999922513962},{"timestamp":1742394780000,"open":39.772,"high":39.795,"low":39.772,"close":39.795,"volume":0.028599999845027924},{"timestamp":1742394840000,"open":39.796,"high":39.814,"low":39.794,"close":39.797,"volume":0.05719999969005585},{"timestamp":1742394960000,"open":39.799,"high":39.812,"low":39.799,"close":39.812,"volume":0.028599999845027924},{"timestamp":1742395020000,"open":39.813,"high":39.813,"low":39.813,"close":39.813,"volume":0.014299999922513962},{"timestamp":1742395140000,"open":39.813,"high":39.813,"low":39.813,"close":39.813,"volume":0.014299999922513962},{"timestamp":1742395200000,"open":39.812,"high":39.812,"low":39.812,"close":39.812,"volume":0.014299999922513962},{"timestamp":1742395500000,"open":39.794,"high":39.814,"low":39.792,"close":39.796,"volume":0.10010000318288803},{"timestamp":1742395560000,"open":39.796,"high":39.796,"low":39.774,"close":39.774,"volume":0.042899999767541885},{"timestamp":1742395680000,"open":39.792,"high":39.792,"low":39.792,"close":39.792,"volume":0.014299999922513962},{"timestamp":1742395800000,"open":39.799,"high":39.799,"low":39.799,"close":39.799,"volume":0.028599999845027924},{"timestamp":1742396040000,"open":39.795,"high":39.795,"low":39.795,"close":39.795,"volume":0.028599999845027924},{"timestamp":1742396160000,"open":39.794,"high":39.794,"low":39.794,"close":39.794,"volume":0.014299999922513962},{"timestamp":1742396220000,"open":39.776,"high":39.799,"low":39.776,"close":39.799,"volume":0.028599999845027924},{"timestamp":1742396400000,"open":39.797,"high":39.797,"low":39.797,"close":39.797,"volume":0.028599999845027924},{"timestamp":1742396460000,"open":39.772,"high":39.799,"low":39.772,"close":39.799,"volume":0.04374000057578087},{"timestamp":1742396520000,"open":39.793,"high":39.793,"low":39.793,"close":39.793,"volume":0.014299999922513962},{"timestamp":1742396640000,"open":39.779,"high":39.794,"low":39.776,"close":39.794,"volume":0.042899999767541885},{"timestamp":1742396760000,"open":39.775,"high":39.792,"low":39.775,"close":39.792,"volume":0.01597999967634678},{"timestamp":1742396940000,"open":39.774,"high":39.774,"low":39.774,"close":39.774,"volume":0.014299999922513962},{"timestamp":1742397000000,"open":39.796,"high":39.796,"low":39.796,"close":39.796,"volume":0.014299999922513962},{"timestamp":1742397060000,"open":39.797,"high":39.813,"low":39.797,"close":39.813,"volume":0.028599999845027924},{"timestamp":1742397120000,"open":39.813,"high":39.854,"low":39.813,"close":39.834,"volume":0.07150000333786011},{"timestamp":1742397180000,"open":39.833,"high":39.833,"low":39.833,"close":39.833,"volume":0.014299999922513962},{"timestamp":1742397240000,"open":39.837,"high":39.837,"low":39.837,"close":39.837,"volume":0.014299999922513962},{"timestamp":1742397360000,"open":39.837,"high":39.837,"low":39.837,"close":39.837,"volume":0.014299999922513962},{"timestamp":1742397420000,"open":39.833,"high":39.894,"low":39.833,"close":39.894,"volume":0.05719999969005585},{"timestamp":1742397480000,"open":39.915,"high":39.916,"low":39.915,"close":39.916,"volume":0.028599999845027924},{"timestamp":1742397660000,"open":39.934,"high":39.934,"low":39.934,"close":39.934,"volume":0.014299999922513962},{"timestamp":1742397780000,"open":39.912,"high":39.935,"low":39.912,"close":39.934,"volume":0.042899999767541885},{"timestamp":1742398140000,"open":39.932,"high":39.957,"low":39.932,"close":39.957,"volume":0.08579999953508377},{"timestamp":1742398200000,"open":39.932,"high":39.935,"low":39.879,"close":39.915,"volume":0.05719999969005585},{"timestamp":1742398320000,"open":39.895,"high":39.897,"low":39.895,"close":39.897,"volume":0.028599999845027924},{"timestamp":1742398380000,"open":39.873,"high":39.899,"low":39.873,"close":39.899,"volume":0.028599999845027924},{"timestamp":1742398560000,"open":39.914,"high":39.914,"low":39.914,"close":39.914,"volume":0.014299999922513962},{"timestamp":1742398680000,"open":39.936,"high":39.936,"low":39.936,"close":39.936,"volume":0.028599999845027924},{"timestamp":1742399280000,"open":39.956,"high":39.956,"low":39.913,"close":39.913,"volume":0.028599999845027924},{"timestamp":1742399340000,"open":39.932,"high":39.932,"low":39.915,"close":39.916,"volume":0.042899999767541885},{"timestamp":1742399400000,"open":39.932,"high":39.932,"low":39.932,"close":39.932,"volume":0.014299999922513962},{"timestamp":1742399460000,"open":39.917,"high":39.917,"low":39.917,"close":39.917,"volume":0.014299999922513962},{"timestamp":1742399700000,"open":39.932,"high":39.932,"low":39.932,"close":39.932,"volume":0.0016799999866634607},{"timestamp":1742399820000,"open":39.913,"high":39.915,"low":39.912,"close":39.915,"volume":0.042899999767541885},{"timestamp":1742399880000,"open":39.916,"high":39.916,"low":39.916,"close":39.916,"volume":0.014299999922513962},{"timestamp":1742399940000,"open":39.916,"high":39.916,"low":39.915,"close":39.915,"volume":0.028599999845027924},{"timestamp":1742400000000,"open":39.894,"high":39.894,"low":39.894,"close":39.894,"volume":0.014299999922513962},{"timestamp":1742400180000,"open":39.917,"high":39.939,"low":39.917,"close":39.937,"volume":0.05719999969005585},{"timestamp":1742400300000,"open":39.936,"high":39.936,"low":39.913,"close":39.913,"volume":0.042899999767541885},{"timestamp":1742400360000,"open":39.892,"high":39.892,"low":39.892,"close":39.892,"volume":0.014299999922513962},{"timestamp":1742400420000,"open":39.915,"high":39.915,"low":39.915,"close":39.915,"volume":0.014299999922513962},{"timestamp":1742400540000,"open":39.896,"high":39.916,"low":39.896,"close":39.916,"volume":0.028599999845027924},{"timestamp":1742400660000,"open":39.892,"high":39.892,"low":39.892,"close":39.892,"volume":0.014299999922513962},{"timestamp":1742400780000,"open":39.916,"high":39.916,"low":39.893,"close":39.893,"volume":0.028599999845027924},{"timestamp":1742400900000,"open":39.899,"high":39.899,"low":39.899,"close":39.899,"volume":0.014299999922513962},{"timestamp":1742400960000,"open":39.894,"high":39.894,"low":39.894,"close":39.894,"volume":0.014299999922513962},{"timestamp":1742401140000,"open":39.912,"high":39.917,"low":39.912,"close":39.917,"volume":0.01597999967634678},{"timestamp":1742401200000,"open":39.912,"high":39.912,"low":39.912,"close":39.912,"volume":0.014299999922513962},{"timestamp":1742401260000,"open":39.893,"high":39.917,"low":39.893,"close":39.917,"volume":0.1143999993801117},{"timestamp":1742401320000,"open":39.893,"high":39.917,"low":39.893,"close":39.917,"volume":0.028599999845027924},{"timestamp":1742401680000,"open":39.894,"high":39.915,"low":39.894,"close":39.915,"volume":0.028599999845027924},{"timestamp":1742401740000,"open":39.913,"high":39.916,"low":39.893,"close":39.914,"volume":0.08579999953508377}]