[{"timestamp":1742371200000,"open":25.203,"high":25.203,"low":25.203,"close":25.203,"volume":0.5299999713897705},{"timestamp":1742371320000,"open":25.235,"high":25.277,"low":25.223,"close":25.245,"volume":5.829999923706055},{"timestamp":1742371380000,"open":25.229,"high":25.259,"low":25.229,"close":25.229,"volume":5.300000190734863},{"timestamp":1742371440000,"open":25.257,"high":25.257,"low":25.257,"close":25.257,"volume":0.5299999713897705},{"timestamp":1742371560000,"open":25.233,"high":25.246,"low":25.233,"close":25.246,"volume":1.100000023841858},{"timestamp":1742371620000,"open":25.238,"high":25.256,"low":25.238,"close":25.256,"volume":2.200000047683716},{"timestamp":1742371740000,"open":25.235,"high":25.236,"low":25.235,"close":25.236,"volume":1.649999976158142},{"timestamp":1742371860000,"open":25.223,"high":25.223,"low":25.223,"close":25.223,"volume":1.100000023841858},{"timestamp":1742371980000,"open":25.225,"high":25.225,"low":25.207,"close":25.207,"volume":1.100000023841858},{"timestamp":1742372040000,"open":25.207,"high":25.207,"low":25.207,"close":25.207,"volume":0.550000011920929},{"timestamp":1742372460000,"open":25.216,"high":25.216,"low":25.216,"close":25.216,"volume":0.550000011920929},{"timestamp":1742372520000,"open":25.205,"high":25.225,"low":25.205,"close":25.225,"volume":1.100000023841858},{"timestamp":1742372580000,"open":25.206,"high":25.206,"low":25.206,"close":25.206,"volume":0.550000011920929},{"timestamp":1742372640000,"open":25.237,"high":25.237,"low":25.237,"close":25.237,"volume":0.550000011920929},{"timestamp":1742372700000,"open":25.228,"high":25.228,"low":25.228,"close":25.228,"volume":0.550000011920929},{"timestamp":1742372820000,"open":25.273,"high":25.273,"low":25.246,"close":25.246,"volume":1.100000023841858},{"timestamp":1742372880000,"open":25.267,"high":25.276,"low":25.267,"close":25.276,"volume":1.1026899814605713},{"timestamp":1742372940000,"open":25.268,"high":25.268,"low":25.268,"close":25.268,"volume":0.550000011920929},{"timestamp":1742373060000,"open":25.286,"high":25.286,"low":25.286,"close":25.286,"volume":0.550000011920929},{"timestamp":1742373240000,"open":25.298,"high":25.298,"low":25.293,"close":25.293,"volume":1.100000023841858},{"timestamp":1742373300000,"open":25.285,"high":25.285,"low":25.253,"close":25.253,"volume":2.200000047683716},{"timestamp":1742373360000,"open":25.279,"high":25.279,"low":25.258,"close":25.275,"volume":1.649999976158142},{"timestamp":1742373420000,"open":25.248,"high":25.248,"low":25.248,"close":25.248,"volume":0.550000011920929},{"timestamp":1742373480000,"open":25.269,"high":25.277,"low":25.253,"close":25.253,"volume":4.952690124511719},{"timestamp":1742373540000,"open":25.245,"high":25.259,"low":25.245,"close":25.249,"volume":2.200000047683716},{"timestamp":1742373600000,"open":25.245,"high":25.245,"low":25.245,"close":25.245,"volume":0.550000011920929},{"timestamp":1742373840000,"open":25.256,"high":25.256,"low":25.249,"close":25.249,"volume":1.100000023841858},{"timestamp":1742373900000,"open":25.256,"high":25.256,"low":25.256,"close":25.256,"volume":0.550000011920929},{"timestamp":1742374140000,"open":25.249,"high":25.249,"low":25.248,"close":25.248,"volume":1.100000023841858},{"timestamp":1742374260000,"open":25.245,"high":25.276,"low":25.245,"close":25.268,"volume":4.400000095367432},{"timestamp":1742374440000,"open":25.263,"high":25.274,"low":25.263,"close":25.274,"volume":1.649999976158142},{"timestamp":1742374500000,"open":25.264,"high":25.274,"low":25.264,"close":25.274,"volume":2.200000047683716},{"timestamp":1742374680000,"open":25.274,"high":25.274,"low":25.266,"close":25.266,"volume":1.100000023841858},{"timestamp":1742374740000,"open":25.273,"high":25.273,"low":25.273,"close":25.273,"volume":0.550000011920929},{"timestamp":1742374800000,"open":25.265,"high":25.265,"low":25.265,"close":25.265,"volume":0.550000011920929},{"timestamp":1742375400000,"open":25.246,"high":25.269,"low":25.246,"close":25.269,"volume":2.200000047683716},{"timestamp":1742375460000,"open":25.278,"high":25.278,"low":25.249,"close":25.254,"volume":2.200000047683716},{"timestamp":1742375520000,"open":25.248,"high":25.248,"low":25.226,"close":25.233,"volume":2.200000047683716},{"timestamp":1742375580000,"open":25.233,"high":25.233,"low":25.233,"close":25.233,"volume":0.550000011920929},{"timestamp":1742375640000,"open":25.223,"high":25.224,"low":25.223,"close":25.224,"volume":1.100000023841858},{"timestamp":1742376120000,"open":25.244,"high":25.244,"low":25.225,"close":25.225,"volume":1.100000023841858},{"timestamp":1742376180000,"open":25.246,"high":25.278,"low":25.246,"close":25.273,"volume":2.75},{"timestamp":1742376240000,"open":25.277,"high":25.279,"low":25.277,"close":25.279,"volume":1.100000023841858},{"timestamp":1742376300000,"open":25.274,"high":25.274,"low":25.274,"close":25.274,"volume":0.550000011920929},{"timestamp":1742376480000,"open":25.265,"high":25.265,"low":25.265,"close":25.265,"volume":0.550000011920929},{"timestamp":1742376600000,"open":25.277,"high":25.277,"low":25.277,"close":25.277,"volume":0.550000011920929},{"timestamp":1742376660000,"open":25.265,"high":25.265,"low":25.244,"close":25.244,"volume":1.649999976158142},{"timestamp":1742376720000,"open":25.276,"high":25.276,"low":25.259,"close":25.259,"volume":1.100000023841858},{"timestamp":1742376780000,"open":25.276,"high":25.276,"low":25.255,"close":25.264,"volume":1.649999976158142},{"timestamp":1742377020000,"open":25.245,"high":25.253,"low":25.245,"close":25.253,"volume":1.100000023841858},{"timestamp":1742377140000,"open":25.225,"high":25.249,"low":25.225,"close":25.249,"volume":2.200000047683716},{"timestamp":1742377200000,"open":25.239,"high":25.255,"low":25.225,"close":25.255,"volume":2.200000047683716},{"timestamp":1742377260000,"open":25.234,"high":25.258,"low":25.227,"close":25.248,"volume":4.400000095367432},{"timestamp":1742377440000,"open":25.257,"high":25.257,"low":25.257,"close":25.257,"volume":0.550000011920929},{"timestamp":1742377680000,"open":25.253,"high":25.299,"low":25.253,"close":25.299,"volume":3.299999952316284},{"timestamp":1742377740000,"open":25.288,"high":25.288,"low":25.275,"close":25.286,"volume":1.649999976158142},{"timestamp":1742377800000,"open":25.277,"high":25.277,"low":25.277,"close":25.277,"volume":0.550000011920929},{"timestamp":1742378220000,"open":25.284,"high":25.284,"low":25.263,"close":25.263,"volume":1.100000023841858},{"timestamp":1742378280000,"open":25.286,"high":25.286,"low":25.276,"close":25.276,"volume":1.100000023841858},{"timestamp":1742378340000,"open":25.293,"high":25.293,"low":25.293,"close":25.293,"volume":0.550000011920929},{"timestamp":1742378400000,"open":25.287,"high":25.287,"low":25.265,"close":25.265,"volume":1.100000023841858},{"timestamp":1742378460000,"open":25.276,"high":25.276,"low":25.276,"close":25.276,"volume":0.550000011920929},{"timestamp":1742378640000,"open":25.273,"high":25.273,"low":25.273,"close":25.273,"volume":0.550000011920929},{"timestamp":1742378700000,"open":25.267,"high":25.267,"low":25.267,"close":25.267,"volume":1.100000023841858},{"timestamp":1742379540000,"open":25.279,"high":25.279,"low":25.279,"close":25.279,"volume":1.100000023841858},{"timestamp":1742379600000,"open":25.294,"high":25.294,"low":25.264,"close":25.264,"volume":1.100000023841858},{"timestamp":1742380380000,"open":25.266,"high":25.279,"low":25.266,"close":25.279,"volume":1.100000023841858},{"timestamp":1742380440000,"open":25.275,"high":25.275,"low":25.275,"close":25.275,"volume":0.550000011920929},{"timestamp":1742380500000,"open":25.277,"high":25.277,"low":25.268,"close":25.268,"volume":1.100000023841858},{"timestamp":1742380860000,"open":25.275,"high":25.275,"low":25.265,"close":25.265,"volume":1.100000023841858},{"timestamp":1742381160000,"open":25.275,"high":25.275,"low":25.275,"close":25.275,"volume":0.550000011920929},{"timestamp":1742381820000,"open":25.255,"high":25.255,"low":25.255,"close":25.255,"volume":0.550000011920929},{"timestamp":1742381940000,"open":25.255,"high":25.267,"low":25.249,"close":25.259,"volume":2.75},{"timestamp":1742382060000,"open":25.245,"high":25.245,"low":25.245,"close":25.245,"volume":0.550000011920929},{"timestamp":1742382120000,"open":25.246,"high":25.246,"low":25.246,"close":25.246,"volume":0.550000011920929},{"timestamp":1742382180000,"open":25.276,"high":25.276,"low":25.243,"close":25.274,"volume":2.200000047683716},{"timestamp":1742382240000,"open":25.266,"high":25.266,"low":25.245,"close":25.258,"volume":1.649999976158142},{"timestamp":1742382300000,"open":25.249,"high":25.249,"low":25.226,"close":25.226,"volume":1.649999976158142},{"timestamp":1742384280000,"open":25.233,"high":25.233,"low":25.207,"close":25.207,"volume":1.649999976158142},{"timestamp":1742384340000,"open":25.198,"high":25.208,"low":25.198,"close":25.208,"volume":0.5526900291442871},{"timestamp":1742384400000,"open":25.187,"high":25.218,"low":25.187,"close":25.218,"volume":4.949999809265137},{"timestamp":1742384520000,"open":25.216,"high":25.216,"low":25.216,"close":25.216,"volume":0.550000011920929},{"timestamp":1742384580000,"open":25.193,"high":25.193,"low":25.193,"close":25.193,"volume":0.550000011920929},{"timestamp":1742384640000,"open":25.175,"high":25.198,"low":25.175,"close":25.176,"volume":1.649999976158142},{"timestamp":1742384700000,"open":25.186,"high":25.186,"low":25.169,"close":25.185,"volume":1.649999976158142},{"timestamp":1742384760000,"open":25.164,"high":25.188,"low":25.164,"close":25.188,"volume":2.200000047683716},{"timestamp":1742384880000,"open":25.197,"high":25.197,"low":25.195,"close":25.195,"volume":1.100000023841858},{"timestamp":1742385120000,"open":25.216,"high":25.216,"low":25.214,"close":25.214,"volume":1.100000023841858},{"timestamp":1742385180000,"open":25.213,"high":25.213,"low":25.213,"close":25.213,"volume":0.550000011920929},{"timestamp":1742385360000,"open":25.197,"high":25.198,"low":25.178,"close":25.198,"volume":9.350000381469727},{"timestamp":1742385480000,"open":25.194,"high":25.203,"low":25.184,"close":25.186,"volume":2.2026898860931396},{"timestamp":1742385540000,"open":25.199,"high":25.199,"low":25.199,"close":25.199,"volume":1.100000023841858},{"timestamp":1742385660000,"open":25.183,"high":25.194,"low":25.183,"close":25.194,"volume":1.100000023841858},{"timestamp":1742386020000,"open":25.187,"high":25.187,"low":25.187,"close":25.187,"volume":0.550000011920929},{"timestamp":1742386140000,"open":25.195,"high":25.195,"low":25.195,"close":25.195,"volume":0.550000011920929},{"timestamp":1742386800000,"open":25.217,"high":25.217,"low":25.188,"close":25.188,"volume":1.100000023841858},{"timestamp":1742386920000,"open":25.216,"high":25.216,"low":25.216,"close":25.216,"volume":0.550000011920929},{"timestamp":1742387040000,"open":25.216,"high":25.216,"low":25.216,"close":25.216,"volume":0.550000011920929},{"timestamp":1742387160000,"open":25.206,"high":25.207,"low":25.206,"close":25.207,"volume":1.100000023841858},{"timestamp":1742387280000,"open":25.216,"high":25.216,"low":25.216,"close":25.216,"volume":0.550000011920929},{"timestamp":1742387640000,"open":25.218,"high":25.219,"low":25.204,"close":25.214,"volume":5.5},{"timestamp":1742387700000,"open":25.207,"high":25.219,"low":25.205,"close":25.219,"volume":3.299999952316284},{"timestamp":1742387760000,"open":25.213,"high":25.219,"low":25.203,"close":25.205,"volume":3.8499999046325684},{"timestamp":1742387820000,"open":25.204,"high":25.204,"low":25.204,"close":25.204,"volume":0.550000011920929},{"timestamp":1742387880000,"open":25.209,"high":25.239,"low":25.209,"close":25.239,"volume":1.100000023841858},{"timestamp":1742388060000,"open":25.225,"high":25.226,"low":25.225,"close":25.226,"volume":1.100000023841858},{"timestamp":1742388180000,"open":25.229,"high":25.238,"low":25.224,"close":25.224,"volume":1.649999976158142},{"timestamp":1742388240000,"open":25.239,"high":25.254,"low":25.224,"close":25.254,"volume":5.502689838409424},{"timestamp":1742388300000,"open":25.247,"high":25.247,"low":25.247,"close":25.247,"volume":0.550000011920929},{"timestamp":1742388420000,"open":25.259,"high":25.259,"low":25.243,"close":25.245,"volume":3.299999952316284},{"timestamp":1742388480000,"open":25.258,"high":25.258,"low":25.244,"close":25.254,"volume":1.649999976158142},{"timestamp":1742388540000,"open":25.255,"high":25.255,"low":25.255,"close":25.255,"volume":0.550000011920929},{"timestamp":1742388600000,"open":25.249,"high":25.249,"low":25.249,"close":25.249,"volume":0.550000011920929},{"timestamp":1742388720000,"open":25.255,"high":25.255,"low":25.226,"close":25.226,"volume":2.75},{"timestamp":1742388840000,"open":25.233,"high":25.233,"low":25.233,"close":25.233,"volume":0.550000011920929},{"timestamp":1742388900000,"open":25.227,"high":25.227,"low":25.215,"close":25.215,"volume":1.100000023841858},{"timestamp":1742389080000,"open":25.214,"high":25.214,"low":25.214,"close":25.214,"volume":0.550000011920929},{"timestamp":1742389140000,"open":25.186,"high":25.206,"low":25.183,"close":25.206,"volume":1.649999976158142},{"timestamp":1742389980000,"open":25.216,"high":25.216,"low":25.216,"close":25.216,"volume":0.550000011920929},{"timestamp":1742390040000,"open":25.196,"high":25.213,"low":25.183,"close":25.183,"volume":8.25},{"timestamp":1742390100000,"open":25.185,"high":25.185,"low":25.185,"close":25.185,"volume":0.550000011920929},{"timestamp":1742390160000,"open":25.199,"high":25.199,"low":25.199,"close":25.199,"volume":0.550000011920929},{"timestamp":1742390220000,"open":25.195,"high":25.195,"low":25.195,"close":25.195,"volume":0.550000011920929},{"timestamp":1742390280000,"open":25.186,"high":25.186,"low":25.178,"close":25.178,"volume":1.100000023841858},{"timestamp":1742390340000,"open":25.186,"high":25.196,"low":25.186,"close":25.196,"volume":1.100000023841858},{"timestamp":1742390400000,"open":25.185,"high":25.196,"low":25.185,"close":25.196,"volume":1.100000023841858},{"timestamp":1742390700000,"open":25.193,"high":25.194,"low":25.193,"close":25.194,"volume":1.100000023841858},{"timestamp":1742390880000,"open":25.185,"high":25.218,"low":25.185,"close":25.214,"volume":1.649999976158142},{"timestamp":1742391000000,"open":25.203,"high":25.213,"low":25.203,"close":25.213,"volume":1.100000023841858},{"timestamp":1742391060000,"open":25.195,"high":25.195,"low":25.195,"close":25.195,"volume":0.550000011920929},{"timestamp":1742391120000,"open":25.209,"high":25.215,"low":25.189,"close":25.208,"volume":3.299999952316284},{"timestamp":1742391180000,"open":25.219,"high":25.219,"low":25.219,"close":25.219,"volume":0.550000011920929},{"timestamp":1742391420000,"open":25.204,"high":25.219,"low":25.204,"close":25.219,"volume":1.100000023841858},{"timestamp":1742391480000,"open":25.209,"high":25.209,"low":25.209,"close":25.209,"volume":0.550000011920929},{"timestamp":1742391660000,"open":25.198,"high":25.198,"low":25.198,"close":25.198,"volume":0.550000011920929},{"timestamp":1742391780000,"open":25.199,"high":25.199,"low":25.199,"close":25.199,"volume":0.550000011920929},{"timestamp":1742392020000,"open":25.203,"high":25.203,"low":25.203,"close":25.203,"volume":0.002689999993890524},{"timestamp":1742392080000,"open":25.204,"high":25.204,"low":25.204,"close":25.204,"volume":0.550000011920929},{"timestamp":1742392800000,"open":25.215,"high":25.215,"low":25.184,"close":25.184,"volume":2.75},{"timestamp":1742392860000,"open":25.187,"high":25.196,"low":25.184,"close":25.194,"volume":2.752690076828003},{"timestamp":1742393040000,"open":25.206,"high":25.206,"low":25.206,"close":25.206,"volume":0.550000011920929},{"timestamp":1742393100000,"open":25.213,"high":25.237,"low":25.204,"close":25.237,"volume":1.649999976158142},{"timestamp":1742393160000,"open":25.228,"high":25.228,"low":25.195,"close":25.196,"volume":3.299999952316284},{"timestamp":1742393400000,"open":25.193,"high":25.199,"low":25.193,"close":25.199,"volume":1.100000023841858},{"timestamp":1742393460000,"open":25.178,"high":25.187,"low":25.178,"close":25.187,"volume":1.100000023841858},{"timestamp":1742393520000,"open":25.195,"high":25.195,"low":25.195,"close":25.195,"volume":0.550000011920929},{"timestamp":1742393760000,"open":25.198,"high":25.216,"low":25.198,"close":25.216,"volume":0.5526900291442871},{"timestamp":1742393820000,"open":25.199,"high":25.199,"low":25.195,"close":25.195,"volume":1.100000023841858},{"timestamp":1742393880000,"open":25.209,"high":25.209,"low":25.209,"close":25.209,"volume":0.550000011920929},{"timestamp":1742393940000,"open":25.197,"high":25.208,"low":25.196,"close":25.208,"volume":1.649999976158142},{"timestamp":1742394240000,"open":25.218,"high":25.223,"low":25.218,"close":25.223,"volume":1.100000023841858},{"timestamp":1742394300000,"open":25.214,"high":25.214,"low":25.214,"close":25.214,"volume":0.550000011920929},{"timestamp":1742394360000,"open":25.204,"high":25.204,"low":25.204,"close":25.204,"volume":0.550000011920929},{"timestamp":1742394480000,"open":25.225,"high":25.225,"low":25.225,"close":25.225,"volume":0.550000011920929},{"timestamp":1742394600000,"open":25.238,"high":25.238,"low":25.238,"close":25.238,"volume":0.550000011920929},{"timestamp":1742394660000,"open":25.244,"high":25.244,"low":25.228,"close":25.238,"volume":2.200000047683716},{"timestamp":1742394780000,"open":25.205,"high":25.218,"low":25.184,"close":25.195,"volume":4.400000095367432},{"timestamp":1742394900000,"open":25.219,"high":25.219,"low":25.189,"close":25.189,"volume":1.100000023841858},{"timestamp":1742395020000,"open":25.198,"high":25.198,"low":25.194,"close":25.197,"volume":1.649999976158142},{"timestamp":1742395080000,"open":25.188,"high":25.188,"low":25.188,"close":25.188,"volume":0.550000011920929},{"timestamp":1742395620000,"open":25.193,"high":25.193,"low":25.189,"close":25.189,"volume":1.100000023841858},{"timestamp":1742395740000,"open":25.199,"high":25.199,"low":25.199,"close":25.199,"volume":0.550000011920929},{"timestamp":1742395800000,"open":25.184,"high":25.196,"low":25.184,"close":25.193,"volume":1.649999976158142},{"timestamp":1742395920000,"open":25.184,"high":25.184,"low":25.184,"close":25.184,"volume":0.550000011920929},{"timestamp":1742395980000,"open":25.219,"high":25.219,"low":25.219,"close":25.219,"volume":0.550000011920929},{"timestamp":1742396040000,"open":25.185,"high":25.185,"low":25.185,"close":25.185,"volume":0.550000011920929},{"timestamp":1742396100000,"open":25.183,"high":25.183,"low":25.183,"close":25.183,"volume":1.100000023841858},{"timestamp":1742396280000,"open":25.194,"high":25.206,"low":25.186,"close":25.186,"volume":1.649999976158142},{"timestamp":1742396340000,"open":25.187,"high":25.187,"low":25.184,"close":25.184,"volume":1.100000023841858},{"timestamp":1742396520000,"open":25.213,"high":25.213,"low":25.199,"close":25.199,"volume":1.649999976158142},{"timestamp":1742396580000,"open":25.187,"high":25.214,"low":25.187,"close":25.205,"volume":2.200000047683716},{"timestamp":1742396640000,"open":25.189,"high":25.218,"low":25.189,"close":25.195,"volume":3.302690029144287},{"timestamp":1742396760000,"open":25.204,"high":25.204,"low":25.204,"close":25.204,"volume":0.550000011920929},{"timestamp":1742396880000,"open":25.213,"high":25.213,"low":25.209,"close":25.209,"volume":1.100000023841858},{"timestamp":1742396940000,"open":25.208,"high":25.213,"low":25.185,"close":25.204,"volume":2.200000047683716},{"timestamp":1742397000000,"open":25.209,"high":25.209,"low":25.209,"close":25.209,"volume":0.550000011920929},{"timestamp":1742397060000,"open":25.184,"high":25.207,"low":25.183,"close":25.183,"volume":1.649999976158142},{"timestamp":1742397120000,"open":25.215,"high":25.215,"low":25.163,"close":25.177,"volume":2.200000047683716},{"timestamp":1742397240000,"open":25.167,"high":25.184,"low":25.167,"close":25.184,"volume":1.100000023841858},{"timestamp":1742397300000,"open":25.194,"high":25.194,"low":25.194,"close":25.194,"volume":0.550000011920929},{"timestamp":1742397480000,"open":25.184,"high":25.197,"low":25.184,"close":25.197,"volume":1.100000023841858},{"timestamp":1742397780000,"open":25.178,"high":25.178,"low":25.178,"close":25.178,"volume":0.550000011920929},{"timestamp":1742397840000,"open":25.187,"high":25.194,"low":25.187,"close":25.194,"volume":1.100000023841858},{"timestamp":1742397900000,"open":25.196,"high":25.196,"low":25.168,"close":25.168,"volume":1.100000023841858},{"timestamp":1742397960000,"open":25.169,"high":25.196,"low":25.169,"close":25.196,"volume":1.100000023841858},{"timestamp":1742398080000,"open":25.189,"high":25.189,"low":25.173,"close":25.187,"volume":1.649999976158142},{"timestamp":1742398140000,"open":25.179,"high":25.186,"low":25.179,"close":25.186,"volume":1.100000023841858},{"timestamp":1742398200000,"open":25.195,"high":25.195,"low":25.195,"close":25.195,"volume":0.550000011920929},{"timestamp":1742398680000,"open":25.185,"high":25.187,"low":25.185,"close":25.187,"volume":1.100000023841858},{"timestamp":1742398860000,"open":25.197,"high":25.197,"low":25.197,"close":25.197,"volume":0.550000011920929},{"timestamp":1742398920000,"open":25.198,"high":25.198,"low":25.198,"close":25.198,"volume":0.550000011920929},{"timestamp":1742399640000,"open":25.186,"high":25.186,"low":25.163,"close":25.163,"volume":2.200000047683716},{"timestamp":1742399760000,"open":25.176,"high":25.176,"low":25.176,"close":25.176,"volume":0.550000011920929},{"timestamp":1742399820000,"open":25.168,"high":25.168,"low":25.168,"close":25.168,"volume":0.550000011920929},{"timestamp":1742399880000,"open":25.168,"high":25.168,"low":25.168,"close":25.168,"volume":0.550000011920929},{"timestamp":1742399940000,"open":25.178,"high":25.178,"low":25.178,"close":25.178,"volume":0.550000011920929},{"timestamp":1742400120000,"open":25.173,"high":25.173,"low":25.173,"close":25.173,"volume":0.550000011920929},{"timestamp":1742400420000,"open":25.174,"high":25.174,"low":25.174,"close":25.174,"volume":0.550000011920929},{"timestamp":1742400480000,"open":25.153,"high":25.174,"low":25.153,"close":25.174,"volume":1.100000023841858},{"timestamp":1742400540000,"open":25.173,"high":25.173,"low":25.173,"close":25.173,"volume":0.550000011920929},{"timestamp":1742401080000,"open":25.165,"high":25.195,"low":25.165,"close":25.184,"volume":2.200000047683716},{"timestamp":1742401140000,"open":25.166,"high":25.173,"low":25.166,"close":25.167,"volume":2.200000047683716},{"timestamp":1742401200000,"open":25.189,"high":25.196,"low":25.189,"close":25.196,"volume":1.1026899814605713},{"timestamp":1742401440000,"open":25.189,"high":25.198,"low":25.177,"close":25.177,"volume":2.75},{"timestamp":1742401500000,"open":25.163,"high":25.178,"low":25.163,"close":25.178,"volume":1.100000023841858},{"timestamp":1742401620000,"open":25.165,"high":25.165,"low":25.145,"close":25.145,"volume":1.649999976158142},{"timestamp":1742401680000,"open":25.175,"high":25.175,"low":25.124,"close":25.125,"volume":7.150000095367432},{"timestamp":1742401740000,"open":25.153,"high":25.156,"low":25.128,"close":25.155,"volume":4.949999809265137}]