[{"timestamp":"2024-07-23T20:00:00.000Z","open":29.88,"high":30.255,"low":29.66,"close":29.785,"volume":384152.5},{"timestamp":"2024-07-24T00:00:00.000Z","open":29.785,"high":29.93,"low":28.595,"close":28.95,"volume":1008672},{"timestamp":"2024-07-24T04:00:00.000Z","open":28.95,"high":29.295,"low":28.335,"close":29.255,"volume":1076275.7},{"timestamp":"2024-07-24T08:00:00.000Z","open":29.255,"high":30.535,"low":29.235,"close":30.165,"volume":2002499.3},{"timestamp":"2024-07-24T12:00:00.000Z","open":30.165,"high":30.3,"low":29.19,"close":29.195,"volume":1591218.6},{"timestamp":"2024-07-24T16:00:00.000Z","open":29.195,"high":29.475,"low":28.66,"close":28.825,"volume":1288408.4},{"timestamp":"2024-07-24T20:00:00.000Z","open":28.825,"high":29,"low":28.23,"close":28.35,"volume":773150.8},{"timestamp":"2024-07-25T00:00:00.000Z","open":28.35,"high":28.56,"low":27.075,"close":27.33,"volume":1815882.3},{"timestamp":"2024-07-25T04:00:00.000Z","open":27.33,"high":27.695,"low":27.13,"close":27.29,"volume":839255},{"timestamp":"2024-07-25T08:00:00.000Z","open":27.29,"high":27.505,"low":27.045,"close":27.32,"volume":600497.5},{"timestamp":"2024-07-25T12:00:00.000Z","open":27.32,"high":27.435,"low":26.625,"close":27,"volume":1100202.7},{"timestamp":"2024-07-25T16:00:00.000Z","open":27,"high":27.285,"low":26.22,"close":26.735,"volume":1055001.7},{"timestamp":"2024-07-25T20:00:00.000Z","open":26.735,"high":27.615,"low":26.305,"close":27.225,"volume":1088338.7},{"timestamp":"2024-07-26T00:00:00.000Z","open":27.225,"high":28.035,"low":27.155,"close":27.715,"volume":806900.7},{"timestamp":"2024-07-26T04:00:00.000Z","open":27.715,"high":28.245,"low":27.675,"close":27.98,"volume":573784.2},{"timestamp":"2024-07-26T08:00:00.000Z","open":27.98,"high":28.39,"low":27.73,"close":27.955,"volume":640510.4},{"timestamp":"2024-07-26T12:00:00.000Z","open":27.955,"high":28.55,"low":27.62,"close":28.54,"volume":1021827.5},{"timestamp":"2024-07-26T16:00:00.000Z","open":28.54,"high":28.785,"low":28.335,"close":28.57,"volume":504514.2},{"timestamp":"2024-07-26T20:00:00.000Z","open":28.57,"high":28.835,"low":28.3,"close":28.7,"volume":419003.5},{"timestamp":"2024-07-27T00:00:00.000Z","open":28.7,"high":28.85,"low":28.485,"close":28.59,"volume":252282.7},{"timestamp":"2024-07-27T04:00:00.000Z","open":28.59,"high":28.83,"low":28.425,"close":28.625,"volume":243174.4},{"timestamp":"2024-07-27T08:00:00.000Z","open":28.625,"high":28.75,"low":28.44,"close":28.72,"volume":253196.5},{"timestamp":"2024-07-27T12:00:00.000Z","open":28.72,"high":29.495,"low":28.65,"close":28.835,"volume":1010325.2},{"timestamp":"2024-07-27T16:00:00.000Z","open":28.835,"high":28.97,"low":27.93,"close":28.22,"volume":1097572.4},{"timestamp":"2024-07-27T20:00:00.000Z","open":28.22,"high":28.605,"low":27.555,"close":28.025,"volume":1051823.8},{"timestamp":"2024-07-28T00:00:00.000Z","open":28.025,"high":28.15,"low":27.735,"close":27.745,"volume":372836.1},{"timestamp":"2024-07-28T04:00:00.000Z","open":27.745,"high":27.785,"low":27.25,"close":27.755,"volume":473895.7},{"timestamp":"2024-07-28T08:00:00.000Z","open":27.755,"high":27.805,"low":27.49,"close":27.625,"volume":340488.4},{"timestamp":"2024-07-28T12:00:00.000Z","open":27.625,"high":27.65,"low":27.195,"close":27.245,"volume":757639.1},{"timestamp":"2024-07-28T16:00:00.000Z","open":27.245,"high":27.7,"low":27.225,"close":27.515,"volume":367082.6},{"timestamp":"2024-07-28T20:00:00.000Z","open":27.515,"high":27.53,"low":27,"close":27.38,"volume":479338.4},{"timestamp":"2024-07-29T00:00:00.000Z","open":27.38,"high":28.425,"low":27.285,"close":28.21,"volume":924849.5},{"timestamp":"2024-07-29T04:00:00.000Z","open":28.21,"high":28.835,"low":28.07,"close":28.685,"volume":584478.6},{"timestamp":"2024-07-29T08:00:00.000Z","open":28.685,"high":28.835,"low":28.54,"close":28.54,"volume":452959.4},{"timestamp":"2024-07-29T12:00:00.000Z","open":28.54,"high":28.725,"low":27.335,"close":27.525,"volume":1219632.2},{"timestamp":"2024-07-29T16:00:00.000Z","open":27.525,"high":27.54,"low":27.09,"close":27.44,"volume":817235.1},{"timestamp":"2024-07-29T20:00:00.000Z","open":27.44,"high":27.485,"low":26.905,"close":26.97,"volume":506851.9},{"timestamp":"2024-07-30T00:00:00.000Z","open":26.97,"high":27.27,"low":26.72,"close":27.14,"volume":562315.2},{"timestamp":"2024-07-30T04:00:00.000Z","open":27.14,"high":27.295,"low":27.03,"close":27.21,"volume":429532.7},{"timestamp":"2024-07-30T08:00:00.000Z","open":27.21,"high":27.27,"low":26.81,"close":26.98,"volume":353392.6},{"timestamp":"2024-07-30T12:00:00.000Z","open":26.98,"high":27.045,"low":26.395,"close":26.69,"volume":924264.2},{"timestamp":"2024-07-30T16:00:00.000Z","open":26.69,"high":26.89,"low":26.23,"close":26.43,"volume":571836.3},{"timestamp":"2024-07-30T20:00:00.000Z","open":26.43,"high":26.545,"low":26.005,"close":26.31,"volume":489058.1},{"timestamp":"2024-07-31T00:00:00.000Z","open":26.31,"high":26.615,"low":26.165,"close":26.515,"volume":321979.3},{"timestamp":"2024-07-31T04:00:00.000Z","open":26.515,"high":26.535,"low":25.825,"close":26.28,"volume":1033003.4},{"timestamp":"2024-07-31T08:00:00.000Z","open":26.28,"high":26.325,"low":26.04,"close":26.21,"volume":473086.3},{"timestamp":"2024-07-31T12:00:00.000Z","open":26.21,"high":26.87,"low":26.19,"close":26.57,"volume":743487.8},{"timestamp":"2024-07-31T16:00:00.000Z","open":26.57,"high":26.85,"low":25.81,"close":26.005,"volume":925105.8},{"timestamp":"2024-07-31T20:00:00.000Z","open":26.005,"high":26.045,"low":25.41,"close":25.695,"volume":615747.9},{"timestamp":"2024-08-01T00:00:00.000Z","open":25.695,"high":25.915,"low":25.32,"close":25.395,"volume":412995.2},{"timestamp":"2024-08-01T04:00:00.000Z","open":25.395,"high":25.48,"low":24.905,"close":25.32,"volume":660074.8},{"timestamp":"2024-08-01T08:00:00.000Z","open":25.32,"high":25.5,"low":25.21,"close":25.37,"volume":205363.3},{"timestamp":"2024-08-01T12:00:00.000Z","open":25.37,"high":25.685,"low":24.435,"close":24.575,"volume":1100856.6},{"timestamp":"2024-08-01T16:00:00.000Z","open":24.575,"high":24.87,"low":23.975,"close":24.79,"volume":1193660.6},{"timestamp":"2024-08-01T20:00:00.000Z","open":24.79,"high":25.775,"low":24.67,"close":25.69,"volume":690162.4},{"timestamp":"2024-08-02T00:00:00.000Z","open":25.69,"high":25.885,"low":25.045,"close":25.31,"volume":482948.2},{"timestamp":"2024-08-02T04:00:00.000Z","open":25.31,"high":25.4,"low":24.59,"close":24.98,"volume":362403.5},{"timestamp":"2024-08-02T08:00:00.000Z","open":24.98,"high":25.28,"low":24.755,"close":24.96,"volume":419374.7},{"timestamp":"2024-08-02T12:00:00.000Z","open":24.96,"high":25.33,"low":23.425,"close":24.105,"volume":1717796.1},{"timestamp":"2024-08-02T16:00:00.000Z","open":24.105,"high":24.26,"low":23.7,"close":23.825,"volume":500699.4},{"timestamp":"2024-08-02T20:00:00.000Z","open":23.825,"high":24,"low":23.325,"close":23.59,"volume":727840.1},{"timestamp":"2024-08-03T00:00:00.000Z","open":23.59,"high":23.735,"low":22.97,"close":23.705,"volume":680359.1},{"timestamp":"2024-08-03T04:00:00.000Z","open":23.705,"high":23.84,"low":23.6,"close":23.715,"volume":337458.7},{"timestamp":"2024-08-03T08:00:00.000Z","open":23.715,"high":24.05,"low":23.465,"close":23.915,"volume":571415.6},{"timestamp":"2024-08-03T12:00:00.000Z","open":23.915,"high":24.1,"low":23.335,"close":23.345,"volume":732567.8},{"timestamp":"2024-08-03T16:00:00.000Z","open":23.345,"high":23.395,"low":22.35,"close":22.435,"volume":1753424.7},{"timestamp":"2024-08-03T20:00:00.000Z","open":22.435,"high":22.795,"low":22.16,"close":22.65,"volume":924890.3},{"timestamp":"2024-08-04T00:00:00.000Z","open":22.65,"high":22.94,"low":22.465,"close":22.805,"volume":352077.1},{"timestamp":"2024-08-04T04:00:00.000Z","open":22.805,"high":22.9,"low":22.535,"close":22.58,"volume":300115.4},{"timestamp":"2024-08-04T08:00:00.000Z","open":22.58,"high":22.745,"low":22.3,"close":22.505,"volume":468111.2},{"timestamp":"2024-08-04T12:00:00.000Z","open":22.505,"high":22.7,"low":21.56,"close":21.58,"volume":932043.5},{"timestamp":"2024-08-04T16:00:00.000Z","open":21.58,"high":21.985,"low":20.57,"close":21.8,"volume":1538371.3},{"timestamp":"2024-08-04T20:00:00.000Z","open":21.8,"high":22.075,"low":21.175,"close":21.24,"volume":512072.3},{"timestamp":"2024-08-05T00:00:00.000Z","open":21.24,"high":21.375,"low":17.87,"close":18.62,"volume":6501755},{"timestamp":"2024-08-05T04:00:00.000Z","open":18.62,"high":19.29,"low":17.25,"close":19.025,"volume":6300907.7},{"timestamp":"2024-08-05T08:00:00.000Z","open":19.025,"high":19.085,"low":17.525,"close":18.205,"volume":2021116.7},{"timestamp":"2024-08-05T12:00:00.000Z","open":18.205,"high":19.765,"low":17.41,"close":19.7,"volume":3775603.2},{"timestamp":"2024-08-05T16:00:00.000Z","open":19.7,"high":20.22,"low":19.155,"close":19.375,"volume":1338380.5},{"timestamp":"2024-08-05T20:00:00.000Z","open":19.375,"high":19.995,"low":19.355,"close":19.52,"volume":669062.3},{"timestamp":"2024-08-06T00:00:00.000Z","open":19.52,"high":20.835,"low":19.495,"close":20.395,"volume":926532.4},{"timestamp":"2024-08-06T04:00:00.000Z","open":20.395,"high":21.04,"low":20.26,"close":21.01,"volume":755029.4},{"timestamp":"2024-08-06T08:00:00.000Z","open":21.01,"high":21.03,"low":20.27,"close":20.415,"volume":855776.9},{"timestamp":"2024-08-06T12:00:00.000Z","open":20.415,"high":21.235,"low":20.005,"close":21.095,"volume":1318640.4},{"timestamp":"2024-08-06T16:00:00.000Z","open":21.095,"high":21.44,"low":20.995,"close":21.105,"volume":731598.5},{"timestamp":"2024-08-06T20:00:00.000Z","open":21.105,"high":21.355,"low":20.765,"close":20.875,"volume":646565.6},{"timestamp":"2024-08-07T00:00:00.000Z","open":20.875,"high":21.44,"low":20.545,"close":21.185,"volume":860197.7},{"timestamp":"2024-08-07T04:00:00.000Z","open":21.185,"high":21.675,"low":21.05,"close":21.22,"volume":585575.2},{"timestamp":"2024-08-07T08:00:00.000Z","open":21.22,"high":21.51,"low":20.885,"close":20.925,"volume":573777.3},{"timestamp":"2024-08-07T12:00:00.000Z","open":20.925,"high":21.12,"low":20.09,"close":20.405,"volume":1169886.5},{"timestamp":"2024-08-07T16:00:00.000Z","open":20.405,"high":20.455,"low":19.825,"close":19.985,"volume":731884.5},{"timestamp":"2024-08-07T20:00:00.000Z","open":19.985,"high":20.16,"low":19.68,"close":19.84,"volume":632445},{"timestamp":"2024-08-08T00:00:00.000Z","open":19.84,"high":20.93,"low":19.51,"close":20.635,"volume":1014874.9},{"timestamp":"2024-08-08T04:00:00.000Z","open":20.635,"high":20.85,"low":20.55,"close":20.565,"volume":344891.4},{"timestamp":"2024-08-08T08:00:00.000Z","open":20.565,"high":20.7,"low":20.465,"close":20.55,"volume":364151.1},{"timestamp":"2024-08-08T12:00:00.000Z","open":20.55,"high":21.93,"low":20.38,"close":21.925,"volume":1503625.3},{"timestamp":"2024-08-08T16:00:00.000Z","open":21.925,"high":22.2,"low":21.59,"close":21.65,"volume":945323.2},{"timestamp":"2024-08-08T20:00:00.000Z","open":21.65,"high":22.78,"low":21.64,"close":22.73,"volume":887038.5},{"timestamp":"2024-08-09T00:00:00.000Z","open":22.73,"high":22.795,"low":22.175,"close":22.175,"volume":563314.6},{"timestamp":"2024-08-09T04:00:00.000Z","open":22.175,"high":22.18,"low":21.605,"close":21.805,"volume":744612.8},{"timestamp":"2024-08-09T08:00:00.000Z","open":21.805,"high":21.91,"low":21.465,"close":21.715,"volume":809725.2},{"timestamp":"2024-08-09T12:00:00.000Z","open":21.715,"high":21.95,"low":21.245,"close":21.345,"volume":931053.9},{"timestamp":"2024-08-09T16:00:00.000Z","open":21.345,"high":21.66,"low":21.3,"close":21.465,"volume":423848.4},{"timestamp":"2024-08-09T20:00:00.000Z","open":21.465,"high":21.795,"low":21.37,"close":21.735,"volume":606027.5},{"timestamp":"2024-08-10T00:00:00.000Z","open":21.735,"high":22.045,"low":21.475,"close":21.57,"volume":676928.5},{"timestamp":"2024-08-10T04:00:00.000Z","open":21.57,"high":21.67,"low":21.38,"close":21.655,"volume":251172.9},{"timestamp":"2024-08-10T08:00:00.000Z","open":21.655,"high":21.775,"low":21.525,"close":21.765,"volume":261323.3},{"timestamp":"2024-08-10T12:00:00.000Z","open":21.765,"high":21.87,"low":21.52,"close":21.675,"volume":399129.2},{"timestamp":"2024-08-10T16:00:00.000Z","open":21.675,"high":21.785,"low":21.59,"close":21.62,"volume":349024.1},{"timestamp":"2024-08-10T20:00:00.000Z","open":21.62,"high":21.755,"low":21.485,"close":21.56,"volume":197098.7},{"timestamp":"2024-08-11T00:00:00.000Z","open":21.56,"high":22.175,"low":21.52,"close":21.975,"volume":504369.9},{"timestamp":"2024-08-11T04:00:00.000Z","open":21.975,"high":22.135,"low":21.81,"close":22.06,"volume":385464.6},{"timestamp":"2024-08-11T08:00:00.000Z","open":22.06,"high":22.37,"low":21.67,"close":21.76,"volume":475747.1},{"timestamp":"2024-08-11T12:00:00.000Z","open":21.76,"high":21.77,"low":21.14,"close":21.28,"volume":607496.7},{"timestamp":"2024-08-11T16:00:00.000Z","open":21.28,"high":21.285,"low":20.795,"close":20.825,"volume":757003.1},{"timestamp":"2024-08-11T20:00:00.000Z","open":20.825,"high":20.825,"low":20.35,"close":20.39,"volume":901712.2},{"timestamp":"2024-08-12T00:00:00.000Z","open":20.39,"high":20.74,"low":20.29,"close":20.67,"volume":363991.2},{"timestamp":"2024-08-12T04:00:00.000Z","open":20.67,"high":21.095,"low":20.43,"close":21.025,"volume":354994.4},{"timestamp":"2024-08-12T08:00:00.000Z","open":21.025,"high":21.55,"low":20.89,"close":21.505,"volume":607464.6},{"timestamp":"2024-08-12T12:00:00.000Z","open":21.505,"high":21.71,"low":20.58,"close":21.34,"volume":1621808.9},{"timestamp":"2024-08-12T16:00:00.000Z","open":21.34,"high":21.42,"low":20.775,"close":21.025,"volume":659917.3},{"timestamp":"2024-08-12T20:00:00.000Z","open":21.025,"high":21.34,"low":20.685,"close":21.25,"volume":525039.3},{"timestamp":"2024-08-13T00:00:00.000Z","open":21.25,"high":21.335,"low":20.77,"close":20.825,"volume":468735},{"timestamp":"2024-08-13T04:00:00.000Z","open":20.825,"high":21.09,"low":20.695,"close":20.96,"volume":335702.4},{"timestamp":"2024-08-13T08:00:00.000Z","open":20.96,"high":20.995,"low":20.575,"close":20.835,"volume":442028.3},{"timestamp":"2024-08-13T12:00:00.000Z","open":20.835,"high":21.07,"low":20.73,"close":21.02,"volume":687071.5},{"timestamp":"2024-08-13T16:00:00.000Z","open":21.02,"high":21.605,"low":20.995,"close":21.33,"volume":894880.2},{"timestamp":"2024-08-13T20:00:00.000Z","open":21.33,"high":21.52,"low":21.195,"close":21.365,"volume":271188.4},{"timestamp":"2024-08-14T00:00:00.000Z","open":21.365,"high":21.475,"low":21.165,"close":21.295,"volume":189909.5},{"timestamp":"2024-08-14T04:00:00.000Z","open":21.295,"high":21.44,"low":21.135,"close":21.28,"volume":265434.4},{"timestamp":"2024-08-14T08:00:00.000Z","open":21.28,"high":21.665,"low":21.17,"close":21.55,"volume":471329.6},{"timestamp":"2024-08-14T12:00:00.000Z","open":21.55,"high":21.86,"low":20.745,"close":21.285,"volume":1436365.6},{"timestamp":"2024-08-14T16:00:00.000Z","open":21.285,"high":21.4,"low":20.945,"close":21.08,"volume":377196.2},{"timestamp":"2024-08-14T20:00:00.000Z","open":21.08,"high":21.125,"low":20.8,"close":20.945,"volume":222736.2},{"timestamp":"2024-08-15T00:00:00.000Z","open":20.945,"high":21.135,"low":20.73,"close":20.925,"volume":326145.8},{"timestamp":"2024-08-15T04:00:00.000Z","open":20.925,"high":20.975,"low":20.52,"close":20.945,"volume":554597.7},{"timestamp":"2024-08-15T08:00:00.000Z","open":20.945,"high":21.125,"low":20.77,"close":21.075,"volume":428891.4},{"timestamp":"2024-08-15T12:00:00.000Z","open":21.075,"high":21.135,"low":20.75,"close":20.9,"volume":1029482.8},{"timestamp":"2024-08-15T16:00:00.000Z","open":20.9,"high":20.985,"low":19.805,"close":20.04,"volume":1542340.6},{"timestamp":"2024-08-15T20:00:00.000Z","open":20.04,"high":20.24,"low":19.835,"close":20.11,"volume":647418.5},{"timestamp":"2024-08-16T00:00:00.000Z","open":20.11,"high":20.46,"low":19.995,"close":20.18,"volume":325612.6},{"timestamp":"2024-08-16T04:00:00.000Z","open":20.18,"high":20.595,"low":20.135,"close":20.525,"volume":225614.8},{"timestamp":"2024-08-16T08:00:00.000Z","open":20.525,"high":20.565,"low":20.245,"close":20.3,"volume":271919.7},{"timestamp":"2024-08-16T12:00:00.000Z","open":20.3,"high":20.41,"low":19.75,"close":19.945,"volume":996398.2},{"timestamp":"2024-08-16T16:00:00.000Z","open":19.945,"high":20.465,"low":19.925,"close":20.4,"volume":923418.7},{"timestamp":"2024-08-16T20:00:00.000Z","open":20.4,"high":20.67,"low":20.34,"close":20.355,"volume":415649.3},{"timestamp":"2024-08-17T00:00:00.000Z","open":20.355,"high":20.52,"low":20.22,"close":20.42,"volume":167227.7},{"timestamp":"2024-08-17T04:00:00.000Z","open":20.42,"high":20.59,"low":20.375,"close":20.56,"volume":153424},{"timestamp":"2024-08-17T08:00:00.000Z","open":20.56,"high":20.575,"low":20.365,"close":20.46,"volume":196641.1},{"timestamp":"2024-08-17T12:00:00.000Z","open":20.46,"high":20.64,"low":20.36,"close":20.455,"volume":515182.7},{"timestamp":"2024-08-17T16:00:00.000Z","open":20.455,"high":20.655,"low":20.45,"close":20.555,"volume":223879.1},{"timestamp":"2024-08-17T20:00:00.000Z","open":20.555,"high":20.7,"low":20.485,"close":20.69,"volume":204405.6},{"timestamp":"2024-08-18T00:00:00.000Z","open":20.69,"high":20.865,"low":20.525,"close":20.6,"volume":304236},{"timestamp":"2024-08-18T04:00:00.000Z","open":20.6,"high":20.925,"low":20.54,"close":20.74,"volume":344143.8},{"timestamp":"2024-08-18T08:00:00.000Z","open":20.74,"high":21.055,"low":20.675,"close":21.005,"volume":439758.3},{"timestamp":"2024-08-18T12:00:00.000Z","open":21.005,"high":21.385,"low":20.96,"close":21.21,"volume":591741.4},{"timestamp":"2024-08-18T16:00:00.000Z","open":21.21,"high":21.345,"low":20.995,"close":21.345,"volume":337797.4},{"timestamp":"2024-08-18T20:00:00.000Z","open":21.345,"high":21.505,"low":20.75,"close":20.8,"volume":531090.1},{"timestamp":"2024-08-19T00:00:00.000Z","open":20.8,"high":20.935,"low":20.63,"close":20.88,"volume":334536.3},{"timestamp":"2024-08-19T04:00:00.000Z","open":20.88,"high":20.885,"low":20.545,"close":20.665,"volume":343631},{"timestamp":"2024-08-19T08:00:00.000Z","open":20.665,"high":20.84,"low":20.475,"close":20.7,"volume":308182},{"timestamp":"2024-08-19T12:00:00.000Z","open":20.7,"high":20.825,"low":20.36,"close":20.555,"volume":560035.5},{"timestamp":"2024-08-19T16:00:00.000Z","open":20.555,"high":21.035,"low":20.42,"close":20.81,"volume":475381.5},{"timestamp":"2024-08-19T20:00:00.000Z","open":20.81,"high":21.235,"low":20.76,"close":21.195,"volume":411969.7},{"timestamp":"2024-08-20T00:00:00.000Z","open":21.195,"high":21.795,"low":21.14,"close":21.785,"volume":696871.5},{"timestamp":"2024-08-20T04:00:00.000Z","open":21.785,"high":22.07,"low":21.7,"close":22.06,"volume":556333},{"timestamp":"2024-08-20T08:00:00.000Z","open":22.06,"high":22.155,"low":21.87,"close":21.985,"volume":456558.4},{"timestamp":"2024-08-20T12:00:00.000Z","open":21.985,"high":22.215,"low":21.455,"close":21.765,"volume":1205805.9},{"timestamp":"2024-08-20T16:00:00.000Z","open":21.765,"high":22.645,"low":21.73,"close":22.55,"volume":1086683.3},{"timestamp":"2024-08-20T20:00:00.000Z","open":22.55,"high":22.78,"low":22.215,"close":22.25,"volume":703579.8},{"timestamp":"2024-08-21T00:00:00.000Z","open":22.25,"high":23.17,"low":22.235,"close":23.17,"volume":604249.8},{"timestamp":"2024-08-21T04:00:00.000Z","open":23.17,"high":23.595,"low":22.925,"close":23.28,"volume":1061345},{"timestamp":"2024-08-21T08:00:00.000Z","open":23.28,"high":23.39,"low":22.825,"close":22.86,"volume":625702.3},{"timestamp":"2024-08-21T12:00:00.000Z","open":22.86,"high":23.465,"low":22.785,"close":23.085,"volume":1118897.3},{"timestamp":"2024-08-21T16:00:00.000Z","open":23.085,"high":23.65,"low":22.955,"close":23.6,"volume":892983},{"timestamp":"2024-08-21T20:00:00.000Z","open":23.6,"high":23.79,"low":23.39,"close":23.515,"volume":627217.2},{"timestamp":"2024-08-22T00:00:00.000Z","open":23.515,"high":23.645,"low":23.025,"close":23.215,"volume":493945.8},{"timestamp":"2024-08-22T04:00:00.000Z","open":23.215,"high":23.5,"low":23.135,"close":23.24,"volume":433300},{"timestamp":"2024-08-22T08:00:00.000Z","open":23.24,"high":23.55,"low":23.165,"close":23.515,"volume":278000.1},{"timestamp":"2024-08-22T12:00:00.000Z","open":23.515,"high":25.235,"low":23.505,"close":24.585,"volume":3742015.3},{"timestamp":"2024-08-22T16:00:00.000Z","open":24.585,"high":24.62,"low":24.12,"close":24.46,"volume":813501.8},{"timestamp":"2024-08-22T20:00:00.000Z","open":24.46,"high":25.28,"low":24.46,"close":25.195,"volume":597917.1},{"timestamp":"2024-08-23T00:00:00.000Z","open":25.195,"high":26.605,"low":25.19,"close":26.45,"volume":1638774.4},{"timestamp":"2024-08-23T04:00:00.000Z","open":26.45,"high":26.535,"low":25.615,"close":25.74,"volume":1295486.4},{"timestamp":"2024-08-23T08:00:00.000Z","open":25.74,"high":26.285,"low":25.74,"close":26.065,"volume":954010.8},{"timestamp":"2024-08-23T12:00:00.000Z","open":26.065,"high":26.84,"low":25.86,"close":26.1,"volume":1988968.7},{"timestamp":"2024-08-23T16:00:00.000Z","open":26.1,"high":26.785,"low":26.005,"close":26.67,"volume":940992.2},{"timestamp":"2024-08-23T20:00:00.000Z","open":26.67,"high":26.995,"low":26.46,"close":26.485,"volume":776607.9},{"timestamp":"2024-08-24T00:00:00.000Z","open":26.485,"high":26.565,"low":26.175,"close":26.24,"volume":391551.2},{"timestamp":"2024-08-24T04:00:00.000Z","open":26.24,"high":26.675,"low":26.185,"close":26.61,"volume":496745.6},{"timestamp":"2024-08-24T08:00:00.000Z","open":26.61,"high":27.71,"low":26.45,"close":27.485,"volume":1129619},{"timestamp":"2024-08-24T12:00:00.000Z","open":27.485,"high":27.82,"low":27.18,"close":27.755,"volume":1046833.6},{"timestamp":"2024-08-24T16:00:00.000Z","open":27.755,"high":27.995,"low":27.395,"close":27.44,"volume":877083.3},{"timestamp":"2024-08-24T20:00:00.000Z","open":27.44,"high":27.525,"low":26.745,"close":27.105,"volume":709346.3},{"timestamp":"2024-08-25T00:00:00.000Z","open":27.105,"high":27.16,"low":26.47,"close":26.92,"volume":617349.4},{"timestamp":"2024-08-25T04:00:00.000Z","open":26.92,"high":27.085,"low":26.11,"close":26.285,"volume":762033.7},{"timestamp":"2024-08-25T08:00:00.000Z","open":26.285,"high":26.64,"low":26.125,"close":26.61,"volume":411583.9},{"timestamp":"2024-08-25T12:00:00.000Z","open":26.61,"high":27.165,"low":26.47,"close":27.015,"volume":583378.7},{"timestamp":"2024-08-25T16:00:00.000Z","open":27.015,"high":27.24,"low":26.775,"close":26.93,"volume":520626.3},{"timestamp":"2024-08-25T20:00:00.000Z","open":26.93,"high":27.665,"low":26.85,"close":26.9,"volume":581095.6},{"timestamp":"2024-08-26T00:00:00.000Z","open":26.9,"high":27.18,"low":26.295,"close":26.835,"volume":599734.3},{"timestamp":"2024-08-26T04:00:00.000Z","open":26.835,"high":27.105,"low":26.59,"close":26.785,"volume":479612},{"timestamp":"2024-08-26T08:00:00.000Z","open":26.785,"high":27.075,"low":26.54,"close":26.84,"volume":481744.7},{"timestamp":"2024-08-26T12:00:00.000Z","open":26.84,"high":26.895,"low":26.225,"close":26.52,"volume":820049.1},{"timestamp":"2024-08-26T16:00:00.000Z","open":26.52,"high":26.735,"low":26.14,"close":26.26,"volume":739193.2},{"timestamp":"2024-08-26T20:00:00.000Z","open":26.26,"high":26.455,"low":25.875,"close":25.93,"volume":475224.4},{"timestamp":"2024-08-27T00:00:00.000Z","open":25.93,"high":26.37,"low":25.925,"close":26.29,"volume":324253.6},{"timestamp":"2024-08-27T04:00:00.000Z","open":26.29,"high":26.8,"low":26.165,"close":26.54,"volume":355867.1},{"timestamp":"2024-08-27T08:00:00.000Z","open":26.54,"high":26.65,"low":25.495,"close":25.75,"volume":783660.7},{"timestamp":"2024-08-27T12:00:00.000Z","open":25.75,"high":25.785,"low":25.245,"close":25.315,"volume":587574.1},{"timestamp":"2024-08-27T16:00:00.000Z","open":25.315,"high":25.795,"low":25.18,"close":25.555,"volume":407844.5},{"timestamp":"2024-08-27T20:00:00.000Z","open":25.555,"high":25.555,"low":23.66,"close":24.07,"volume":1321387.9},{"timestamp":"2024-08-28T00:00:00.000Z","open":24.07,"high":24.23,"low":23.565,"close":24.19,"volume":489451},{"timestamp":"2024-08-28T04:00:00.000Z","open":24.19,"high":24.245,"low":23.58,"close":23.605,"volume":444384.6},{"timestamp":"2024-08-28T08:00:00.000Z","open":23.605,"high":24.815,"low":23.45,"close":24.66,"volume":963779.8},{"timestamp":"2024-08-28T12:00:00.000Z","open":24.66,"high":24.815,"low":23.58,"close":23.85,"volume":1326769.1},{"timestamp":"2024-08-28T16:00:00.000Z","open":23.85,"high":24.245,"low":23.145,"close":23.78,"volume":908431.4},{"timestamp":"2024-08-28T20:00:00.000Z","open":23.78,"high":24.125,"low":23.195,"close":23.43,"volume":709921.2},{"timestamp":"2024-08-29T00:00:00.000Z","open":23.43,"high":23.63,"low":23.27,"close":23.465,"volume":375076},{"timestamp":"2024-08-29T04:00:00.000Z","open":23.465,"high":23.915,"low":23.31,"close":23.82,"volume":270058.3},{"timestamp":"2024-08-29T08:00:00.000Z","open":23.82,"high":23.94,"low":23.43,"close":23.58,"volume":679841.3},{"timestamp":"2024-08-29T12:00:00.000Z","open":23.58,"high":24.655,"low":23.53,"close":24.325,"volume":703212.8},{"timestamp":"2024-08-29T16:00:00.000Z","open":24.325,"high":24.53,"low":22.92,"close":23.18,"volume":1079446},{"timestamp":"2024-08-29T20:00:00.000Z","open":23.18,"high":23.255,"low":22.765,"close":22.88,"volume":457344.2},{"timestamp":"2024-08-30T00:00:00.000Z","open":22.88,"high":23.135,"low":22.755,"close":22.97,"volume":418374.3},{"timestamp":"2024-08-30T04:00:00.000Z","open":22.97,"high":23.555,"low":22.85,"close":23.365,"volume":394803.6},{"timestamp":"2024-08-30T08:00:00.000Z","open":23.365,"high":23.63,"low":23.175,"close":23.195,"volume":362502.9},{"timestamp":"2024-08-30T12:00:00.000Z","open":23.195,"high":23.48,"low":22.175,"close":22.36,"volume":1158950.5},{"timestamp":"2024-08-30T16:00:00.000Z","open":22.36,"high":23.245,"low":22.175,"close":22.975,"volume":862456.5},{"timestamp":"2024-08-30T20:00:00.000Z","open":22.975,"high":23.325,"low":22.975,"close":23.275,"volume":253416.4},{"timestamp":"2024-08-31T00:00:00.000Z","open":23.275,"high":23.385,"low":23.12,"close":23.175,"volume":242298.3},{"timestamp":"2024-08-31T04:00:00.000Z","open":23.175,"high":23.33,"low":22.965,"close":22.99,"volume":181686.1},{"timestamp":"2024-08-31T08:00:00.000Z","open":22.99,"high":23.1,"low":22.76,"close":23.01,"volume":330893.6},{"timestamp":"2024-08-31T12:00:00.000Z","open":23.01,"high":23.115,"low":22.85,"close":23.035,"volume":243446.2},{"timestamp":"2024-08-31T16:00:00.000Z","open":23.035,"high":23.035,"low":22.455,"close":22.68,"volume":434537.9},{"timestamp":"2024-08-31T20:00:00.000Z","open":22.68,"high":22.87,"low":22.59,"close":22.775,"volume":154193.6},{"timestamp":"2024-09-01T00:00:00.000Z","open":22.775,"high":22.815,"low":22.21,"close":22.46,"volume":368763.2},{"timestamp":"2024-09-01T04:00:00.000Z","open":22.46,"high":22.48,"low":21.88,"close":22.255,"volume":475891.6},{"timestamp":"2024-09-01T08:00:00.000Z","open":22.255,"high":22.58,"low":22,"close":22.335,"volume":525031.8},{"timestamp":"2024-09-01T12:00:00.000Z","open":22.335,"high":22.515,"low":21.84,"close":22.41,"volume":648735.6},{"timestamp":"2024-09-01T16:00:00.000Z","open":22.41,"high":22.47,"low":21.735,"close":22.12,"volume":632215.9},{"timestamp":"2024-09-01T20:00:00.000Z","open":22.12,"high":22.29,"low":21.105,"close":21.395,"volume":696782.6},{"timestamp":"2024-09-02T00:00:00.000Z","open":21.395,"high":21.895,"low":21.34,"close":21.8,"volume":348091.6},{"timestamp":"2024-09-02T04:00:00.000Z","open":21.8,"high":22.055,"low":21.5,"close":21.575,"volume":381197.1},{"timestamp":"2024-09-02T08:00:00.000Z","open":21.575,"high":22.33,"low":21.565,"close":22.16,"volume":660049.5},{"timestamp":"2024-09-02T12:00:00.000Z","open":22.16,"high":22.25,"low":21.82,"close":22.045,"volume":545341},{"timestamp":"2024-09-02T16:00:00.000Z","open":22.045,"high":22.185,"low":21.935,"close":22.075,"volume":198513},{"timestamp":"2024-09-02T20:00:00.000Z","open":22.075,"high":22.56,"low":22.07,"close":22.345,"volume":482136.9},{"timestamp":"2024-09-03T00:00:00.000Z","open":22.345,"high":22.715,"low":22.27,"close":22.495,"volume":375481.3},{"timestamp":"2024-09-03T04:00:00.000Z","open":22.495,"high":22.53,"low":22.26,"close":22.51,"volume":225450.1},{"timestamp":"2024-09-03T08:00:00.000Z","open":22.51,"high":22.515,"low":22.12,"close":22.375,"volume":272550.6},{"timestamp":"2024-09-03T12:00:00.000Z","open":22.375,"high":22.495,"low":21.515,"close":21.58,"volume":794196.6},{"timestamp":"2024-09-03T16:00:00.000Z","open":21.58,"high":21.855,"low":21.495,"close":21.81,"volume":407689.4},{"timestamp":"2024-09-03T20:00:00.000Z","open":21.81,"high":21.81,"low":21.325,"close":21.37,"volume":519065.4},{"timestamp":"2024-09-04T00:00:00.000Z","open":21.37,"high":21.585,"low":20.43,"close":21.425,"volume":1170562.9},{"timestamp":"2024-09-04T04:00:00.000Z","open":21.425,"high":21.745,"low":21.18,"close":21.655,"volume":349662.1},{"timestamp":"2024-09-04T08:00:00.000Z","open":21.655,"high":21.795,"low":21.385,"close":21.465,"volume":384026.3},{"timestamp":"2024-09-04T12:00:00.000Z","open":21.465,"high":22.04,"low":21.305,"close":22.02,"volume":681239.5},{"timestamp":"2024-09-04T16:00:00.000Z","open":22.02,"high":22.305,"low":21.78,"close":21.88,"volume":433265.8},{"timestamp":"2024-09-04T20:00:00.000Z","open":21.88,"high":22.1,"low":21.75,"close":21.89,"volume":239260.9},{"timestamp":"2024-09-05T00:00:00.000Z","open":21.89,"high":22.17,"low":21.61,"close":21.69,"volume":327480.7},{"timestamp":"2024-09-05T04:00:00.000Z","open":21.69,"high":21.925,"low":21.5,"close":21.775,"volume":295571.2},{"timestamp":"2024-09-05T08:00:00.000Z","open":21.775,"high":21.855,"low":21.545,"close":21.69,"volume":219098.2},{"timestamp":"2024-09-05T12:00:00.000Z","open":21.69,"high":22.03,"low":21.23,"close":21.395,"volume":668128.5},{"timestamp":"2024-09-05T16:00:00.000Z","open":21.395,"high":21.74,"low":21.205,"close":21.31,"volume":416532.9},{"timestamp":"2024-09-05T20:00:00.000Z","open":21.31,"high":21.475,"low":21.225,"close":21.35,"volume":268539.9},{"timestamp":"2024-09-06T00:00:00.000Z","open":21.35,"high":21.725,"low":21.235,"close":21.6,"volume":259408.7},{"timestamp":"2024-09-06T04:00:00.000Z","open":21.6,"high":21.84,"low":21.325,"close":21.49,"volume":655450.4},{"timestamp":"2024-09-06T08:00:00.000Z","open":21.49,"high":21.72,"low":21.335,"close":21.51,"volume":641612.4},{"timestamp":"2024-09-06T12:00:00.000Z","open":21.51,"high":22.185,"low":21.06,"close":21.33,"volume":1876986.6},{"timestamp":"2024-09-06T16:00:00.000Z","open":21.33,"high":21.39,"low":20.715,"close":20.965,"volume":879803.3},{"timestamp":"2024-09-06T20:00:00.000Z","open":20.965,"high":21.15,"low":20.445,"close":21.14,"volume":679816.3},{"timestamp":"2024-09-07T00:00:00.000Z","open":21.14,"high":21.275,"low":21.035,"close":21.22,"volume":150659.2},{"timestamp":"2024-09-07T04:00:00.000Z","open":21.22,"high":21.685,"low":21.205,"close":21.67,"volume":414377.3},{"timestamp":"2024-09-07T08:00:00.000Z","open":21.67,"high":21.7,"low":21.44,"close":21.59,"volume":221372.3},{"timestamp":"2024-09-07T12:00:00.000Z","open":21.59,"high":21.99,"low":21.58,"close":21.83,"volume":268564.8},{"timestamp":"2024-09-07T16:00:00.000Z","open":21.83,"high":21.9,"low":21.58,"close":21.83,"volume":237471.5},{"timestamp":"2024-09-07T20:00:00.000Z","open":21.83,"high":21.845,"low":21.58,"close":21.785,"volume":143247.8},{"timestamp":"2024-09-08T00:00:00.000Z","open":21.785,"high":22.365,"low":21.695,"close":22.365,"volume":438670.2},{"timestamp":"2024-09-08T04:00:00.000Z","open":22.365,"high":23.21,"low":22.345,"close":23.065,"volume":921068.8},{"timestamp":"2024-09-08T08:00:00.000Z","open":23.065,"high":23.15,"low":22.82,"close":23.045,"volume":410689},{"timestamp":"2024-09-08T12:00:00.000Z","open":23.045,"high":23.085,"low":22.425,"close":22.45,"volume":510676.6},{"timestamp":"2024-09-08T16:00:00.000Z","open":22.45,"high":23.055,"low":22.365,"close":22.945,"volume":421092.5},{"timestamp":"2024-09-08T20:00:00.000Z","open":22.945,"high":23.49,"low":22.865,"close":23.23,"volume":614507.2},{"timestamp":"2024-09-09T00:00:00.000Z","open":23.23,"high":23.54,"low":23.12,"close":23.48,"volume":476558.6},{"timestamp":"2024-09-09T04:00:00.000Z","open":23.48,"high":23.705,"low":23.17,"close":23.685,"volume":428073.4},{"timestamp":"2024-09-09T08:00:00.000Z","open":23.685,"high":24.345,"low":23.67,"close":23.7,"volume":756105.1},{"timestamp":"2024-09-09T12:00:00.000Z","open":23.7,"high":23.885,"low":23.275,"close":23.575,"volume":841486.5},{"timestamp":"2024-09-09T16:00:00.000Z","open":23.575,"high":24.31,"low":23.565,"close":24.175,"volume":916825.4},{"timestamp":"2024-09-09T20:00:00.000Z","open":24.175,"high":24.41,"low":23.815,"close":23.825,"volume":742212.8},{"timestamp":"2024-09-10T00:00:00.000Z","open":23.825,"high":23.85,"low":23.56,"close":23.585,"volume":352119.2},{"timestamp":"2024-09-10T04:00:00.000Z","open":23.585,"high":23.82,"low":23.54,"close":23.78,"volume":292570.2},{"timestamp":"2024-09-10T08:00:00.000Z","open":23.78,"high":24.09,"low":23.6,"close":24.055,"volume":581645},{"timestamp":"2024-09-10T12:00:00.000Z","open":24.055,"high":24.125,"low":23.72,"close":23.735,"volume":617858.6},{"timestamp":"2024-09-10T16:00:00.000Z","open":23.735,"high":24.485,"low":23.725,"close":24.385,"volume":589343.1},{"timestamp":"2024-09-10T20:00:00.000Z","open":24.385,"high":24.565,"low":24.26,"close":24.34,"volume":363374.6},{"timestamp":"2024-09-11T00:00:00.000Z","open":24.34,"high":24.5,"low":23.77,"close":23.83,"volume":500376.1},{"timestamp":"2024-09-11T04:00:00.000Z","open":23.83,"high":23.83,"low":23.235,"close":23.62,"volume":547857.9},{"timestamp":"2024-09-11T08:00:00.000Z","open":23.62,"high":23.64,"low":23.32,"close":23.615,"volume":269711},{"timestamp":"2024-09-11T12:00:00.000Z","open":23.615,"high":23.755,"low":22.86,"close":23.31,"volume":950424.5},{"timestamp":"2024-09-11T16:00:00.000Z","open":23.31,"high":23.655,"low":23.26,"close":23.415,"volume":444267.5},{"timestamp":"2024-09-11T20:00:00.000Z","open":23.415,"high":23.52,"low":23.245,"close":23.26,"volume":151408.4},{"timestamp":"2024-09-12T00:00:00.000Z","open":23.26,"high":24.02,"low":23.24,"close":23.675,"volume":652031.8},{"timestamp":"2024-09-12T04:00:00.000Z","open":23.675,"high":23.805,"low":23.42,"close":23.5,"volume":329803.5},{"timestamp":"2024-09-12T08:00:00.000Z","open":23.5,"high":23.745,"low":23.44,"close":23.58,"volume":331611.9},{"timestamp":"2024-09-12T12:00:00.000Z","open":23.58,"high":23.925,"low":23.41,"close":23.45,"volume":832461.6},{"timestamp":"2024-09-12T16:00:00.000Z","open":23.45,"high":24.02,"low":23.435,"close":23.85,"volume":546617.9},{"timestamp":"2024-09-12T20:00:00.000Z","open":23.85,"high":24.13,"low":23.695,"close":24.005,"volume":377519.3},{"timestamp":"2024-09-13T00:00:00.000Z","open":24.005,"high":24.095,"low":23.665,"close":23.675,"volume":231840.6},{"timestamp":"2024-09-13T04:00:00.000Z","open":23.675,"high":23.85,"low":23.65,"close":23.815,"volume":225328.7},{"timestamp":"2024-09-13T08:00:00.000Z","open":23.815,"high":24.24,"low":23.665,"close":23.85,"volume":575984.7},{"timestamp":"2024-09-13T12:00:00.000Z","open":23.85,"high":24.725,"low":23.655,"close":24.69,"volume":1298651.9},{"timestamp":"2024-09-13T16:00:00.000Z","open":24.69,"high":24.805,"low":24.5,"close":24.695,"volume":441432.2},{"timestamp":"2024-09-13T20:00:00.000Z","open":24.695,"high":25.08,"low":24.67,"close":24.89,"volume":406153.1},{"timestamp":"2024-09-14T00:00:00.000Z","open":24.89,"high":25.08,"low":24.855,"close":25.025,"volume":250688.9},{"timestamp":"2024-09-14T04:00:00.000Z","open":25.025,"high":25.04,"low":24.82,"close":24.905,"volume":254722.1},{"timestamp":"2024-09-14T08:00:00.000Z","open":24.905,"high":24.99,"low":24.61,"close":24.655,"volume":300691.6},{"timestamp":"2024-09-14T12:00:00.000Z","open":24.655,"high":25.605,"low":24.6,"close":25.465,"volume":752636},{"timestamp":"2024-09-14T16:00:00.000Z","open":25.465,"high":25.66,"low":25.16,"close":25.25,"volume":518827.3},{"timestamp":"2024-09-14T20:00:00.000Z","open":25.25,"high":25.465,"low":25.035,"close":25.315,"volume":369322.4},{"timestamp":"2024-09-15T00:00:00.000Z","open":25.315,"high":25.37,"low":24.935,"close":25.055,"volume":342006.4},{"timestamp":"2024-09-15T04:00:00.000Z","open":25.055,"high":25.06,"low":24.745,"close":24.87,"volume":440060.7},{"timestamp":"2024-09-15T08:00:00.000Z","open":24.87,"high":24.87,"low":24.525,"close":24.615,"volume":434274.8},{"timestamp":"2024-09-15T12:00:00.000Z","open":24.615,"high":24.88,"low":24.56,"close":24.72,"volume":404755.2},{"timestamp":"2024-09-15T16:00:00.000Z","open":24.72,"high":24.73,"low":24.31,"close":24.35,"volume":490255.6},{"timestamp":"2024-09-15T20:00:00.000Z","open":24.35,"high":24.38,"low":23.625,"close":23.775,"volume":781108.9},{"timestamp":"2024-09-16T00:00:00.000Z","open":23.775,"high":23.845,"low":23.295,"close":23.645,"volume":491658.8},{"timestamp":"2024-09-16T04:00:00.000Z","open":23.645,"high":24.125,"low":23.52,"close":24.045,"volume":351142.7},{"timestamp":"2024-09-16T08:00:00.000Z","open":24.045,"high":24.225,"low":23.81,"close":23.855,"volume":479416.3},{"timestamp":"2024-09-16T12:00:00.000Z","open":23.855,"high":23.885,"low":23.285,"close":23.5,"volume":754858.8},{"timestamp":"2024-09-16T16:00:00.000Z","open":23.5,"high":23.575,"low":23.205,"close":23.45,"volume":487994.9},{"timestamp":"2024-09-16T20:00:00.000Z","open":23.45,"high":23.57,"low":23.29,"close":23.495,"volume":201026.1},{"timestamp":"2024-09-17T00:00:00.000Z","open":23.495,"high":23.53,"low":23.14,"close":23.47,"volume":211025.9},{"timestamp":"2024-09-17T04:00:00.000Z","open":23.47,"high":24.03,"low":23.45,"close":23.775,"volume":381844.9},{"timestamp":"2024-09-17T08:00:00.000Z","open":23.775,"high":24.02,"low":23.665,"close":23.835,"volume":371553.8},{"timestamp":"2024-09-17T12:00:00.000Z","open":23.835,"high":24.485,"low":23.61,"close":24.395,"volume":901007.7},{"timestamp":"2024-09-17T16:00:00.000Z","open":24.395,"high":24.46,"low":23.675,"close":23.855,"volume":554691.5},{"timestamp":"2024-09-17T20:00:00.000Z","open":23.855,"high":23.96,"low":23.67,"close":23.76,"volume":222135},{"timestamp":"2024-09-18T00:00:00.000Z","open":23.76,"high":23.885,"low":23.485,"close":23.835,"volume":246987.5},{"timestamp":"2024-09-18T04:00:00.000Z","open":23.835,"high":23.845,"low":23.53,"close":23.6,"volume":203477.7},{"timestamp":"2024-09-18T08:00:00.000Z","open":23.6,"high":23.6,"low":23.055,"close":23.24,"volume":347478.4},{"timestamp":"2024-09-18T12:00:00.000Z","open":23.24,"high":23.355,"low":22.83,"close":22.905,"volume":380122.1},{"timestamp":"2024-09-18T16:00:00.000Z","open":22.905,"high":23.795,"low":22.765,"close":23.365,"volume":1088731.9},{"timestamp":"2024-09-18T20:00:00.000Z","open":23.365,"high":24.73,"low":23.165,"close":24.695,"volume":532669.8},{"timestamp":"2024-09-19T00:00:00.000Z","open":24.695,"high":26.145,"low":24.695,"close":25.615,"volume":1481441.7},{"timestamp":"2024-09-19T04:00:00.000Z","open":25.615,"high":25.92,"low":25.57,"close":25.89,"volume":548754.4},{"timestamp":"2024-09-19T08:00:00.000Z","open":25.89,"high":26.36,"low":25.85,"close":26.225,"volume":633791.7},{"timestamp":"2024-09-19T12:00:00.000Z","open":26.225,"high":26.52,"low":26.06,"close":26.375,"volume":608658},{"timestamp":"2024-09-19T16:00:00.000Z","open":26.375,"high":26.595,"low":26.25,"close":26.41,"volume":570396.9},{"timestamp":"2024-09-19T20:00:00.000Z","open":26.41,"high":26.775,"low":26.095,"close":26.65,"volume":725213.7},{"timestamp":"2024-09-20T00:00:00.000Z","open":26.65,"high":27.85,"low":26.455,"close":27.83,"volume":882256},{"timestamp":"2024-09-20T04:00:00.000Z","open":27.83,"high":28.385,"low":27.665,"close":28.185,"volume":1016704.8},{"timestamp":"2024-09-20T08:00:00.000Z","open":28.185,"high":28.77,"low":28.1,"close":28.115,"volume":956354.6},{"timestamp":"2024-09-20T12:00:00.000Z","open":28.115,"high":28.24,"low":27.115,"close":27.185,"volume":1370929.9},{"timestamp":"2024-09-20T16:00:00.000Z","open":27.185,"high":27.34,"low":26.77,"close":27.085,"volume":710479.4},{"timestamp":"2024-09-20T20:00:00.000Z","open":27.085,"high":27.66,"low":27.085,"close":27.65,"volume":441001.7},{"timestamp":"2024-09-21T00:00:00.000Z","open":27.65,"high":27.745,"low":27.095,"close":27.155,"volume":550913.4},{"timestamp":"2024-09-21T04:00:00.000Z","open":27.155,"high":27.31,"low":26.945,"close":27.235,"volume":464678},{"timestamp":"2024-09-21T08:00:00.000Z","open":27.235,"high":27.615,"low":27.16,"close":27.565,"volume":310143.2},{"timestamp":"2024-09-21T12:00:00.000Z","open":27.565,"high":28.12,"low":27.435,"close":27.56,"volume":480657.1},{"timestamp":"2024-09-21T16:00:00.000Z","open":27.56,"high":27.68,"low":27.335,"close":27.355,"volume":282326.3},{"timestamp":"2024-09-21T20:00:00.000Z","open":27.355,"high":27.965,"low":27.315,"close":27.765,"volume":266891},{"timestamp":"2024-09-22T00:00:00.000Z","open":27.765,"high":27.79,"low":27.06,"close":27.245,"volume":488078.6},{"timestamp":"2024-09-22T04:00:00.000Z","open":27.245,"high":27.46,"low":27.12,"close":27.37,"volume":178584},{"timestamp":"2024-09-22T08:00:00.000Z","open":27.37,"high":27.43,"low":26.81,"close":26.9,"volume":308601.5},{"timestamp":"2024-09-22T12:00:00.000Z","open":26.9,"high":27.04,"low":26.605,"close":26.85,"volume":363517.2},{"timestamp":"2024-09-22T16:00:00.000Z","open":26.85,"high":27.145,"low":26.615,"close":27.09,"volume":353051.3},{"timestamp":"2024-09-22T20:00:00.000Z","open":27.09,"high":27.495,"low":26.425,"close":27.28,"volume":643324.2},{"timestamp":"2024-09-23T00:00:00.000Z","open":27.28,"high":28.145,"low":26.535,"close":27.85,"volume":849539.4},{"timestamp":"2024-09-23T04:00:00.000Z","open":27.85,"high":27.945,"low":27.365,"close":27.63,"volume":501969.7},{"timestamp":"2024-09-23T08:00:00.000Z","open":27.63,"high":27.665,"low":27.18,"close":27.315,"volume":557308.7},{"timestamp":"2024-09-23T12:00:00.000Z","open":27.315,"high":27.735,"low":27.25,"close":27.55,"volume":706658.7},{"timestamp":"2024-09-23T16:00:00.000Z","open":27.55,"high":27.715,"low":27.14,"close":27.35,"volume":484449.6},{"timestamp":"2024-09-23T20:00:00.000Z","open":27.35,"high":27.465,"low":27.065,"close":27.375,"volume":254555},{"timestamp":"2024-09-24T00:00:00.000Z","open":27.375,"high":27.395,"low":26.815,"close":27.27,"volume":487418.4},{"timestamp":"2024-09-24T04:00:00.000Z","open":27.27,"high":27.425,"low":27.01,"close":27.38,"volume":238677.6},{"timestamp":"2024-09-24T08:00:00.000Z","open":27.38,"high":27.77,"low":27.35,"close":27.675,"volume":421108.4},{"timestamp":"2024-09-24T12:00:00.000Z","open":27.675,"high":27.81,"low":26.89,"close":27.125,"volume":787223.4},{"timestamp":"2024-09-24T16:00:00.000Z","open":27.125,"high":27.725,"low":27.09,"close":27.68,"volume":473727.9},{"timestamp":"2024-09-24T20:00:00.000Z","open":27.68,"high":28.525,"low":27.485,"close":28.45,"volume":777172.1},{"timestamp":"2024-09-25T00:00:00.000Z","open":28.45,"high":28.48,"low":27.7,"close":27.95,"volume":926609.6},{"timestamp":"2024-09-25T04:00:00.000Z","open":27.95,"high":27.955,"low":27.315,"close":27.6,"volume":442087.4},{"timestamp":"2024-09-25T08:00:00.000Z","open":27.6,"high":27.83,"low":27.51,"close":27.82,"volume":448368.9},{"timestamp":"2024-09-25T12:00:00.000Z","open":27.82,"high":28.075,"low":27.49,"close":27.66,"volume":545566.5},{"timestamp":"2024-09-25T16:00:00.000Z","open":27.66,"high":27.705,"low":27.24,"close":27.465,"volume":788574.6},{"timestamp":"2024-09-25T20:00:00.000Z","open":27.465,"high":27.64,"low":27.14,"close":27.265,"volume":334653.4},{"timestamp":"2024-09-26T00:00:00.000Z","open":27.265,"high":27.57,"low":26.94,"close":27.525,"volume":414724.4},{"timestamp":"2024-09-26T04:00:00.000Z","open":27.525,"high":28.02,"low":27.435,"close":28.005,"volume":380750.3},{"timestamp":"2024-09-26T08:00:00.000Z","open":28.005,"high":28.245,"low":27.72,"close":28.235,"volume":618331.9},{"timestamp":"2024-09-26T12:00:00.000Z","open":28.235,"high":29.315,"low":28.23,"close":29.185,"volume":1794961.5},{"timestamp":"2024-09-26T16:00:00.000Z","open":29.185,"high":29.425,"low":28.835,"close":28.895,"volume":546607.3},{"timestamp":"2024-09-26T20:00:00.000Z","open":28.895,"high":29.305,"low":28.75,"close":29.15,"volume":451133.9},{"timestamp":"2024-09-27T00:00:00.000Z","open":29.15,"high":29.42,"low":28.91,"close":29.41,"volume":421188.5},{"timestamp":"2024-09-27T04:00:00.000Z","open":29.41,"high":29.75,"low":29.275,"close":29.615,"volume":626144.1},{"timestamp":"2024-09-27T08:00:00.000Z","open":29.615,"high":30.11,"low":29.58,"close":29.85,"volume":588627.7},{"timestamp":"2024-09-27T12:00:00.000Z","open":29.85,"high":30.83,"low":29.71,"close":30.14,"volume":964024.7},{"timestamp":"2024-09-27T16:00:00.000Z","open":30.14,"high":30.58,"low":30.01,"close":30.19,"volume":449572.2},{"timestamp":"2024-09-27T20:00:00.000Z","open":30.19,"high":30.545,"low":30.015,"close":30.425,"volume":259306.9},{"timestamp":"2024-09-28T00:00:00.000Z","open":30.425,"high":30.735,"low":30.125,"close":30.18,"volume":515293.5},{"timestamp":"2024-09-28T04:00:00.000Z","open":30.18,"high":30.215,"low":29.38,"close":29.445,"volume":508847.7},{"timestamp":"2024-09-28T08:00:00.000Z","open":29.445,"high":29.7,"low":29.01,"close":29.495,"volume":492897.2},{"timestamp":"2024-09-28T12:00:00.000Z","open":29.495,"high":29.625,"low":29.095,"close":29.45,"volume":342710.4},{"timestamp":"2024-09-28T16:00:00.000Z","open":29.45,"high":29.465,"low":29.145,"close":29.355,"volume":389802.6},{"timestamp":"2024-09-28T20:00:00.000Z","open":29.355,"high":29.39,"low":29.07,"close":29.27,"volume":213368.2},{"timestamp":"2024-09-29T00:00:00.000Z","open":29.27,"high":29.455,"low":29.02,"close":29.11,"volume":277793.5},{"timestamp":"2024-09-29T04:00:00.000Z","open":29.11,"high":29.155,"low":28.55,"close":28.6,"volume":505416},{"timestamp":"2024-09-29T08:00:00.000Z","open":28.6,"high":28.815,"low":28.505,"close":28.665,"volume":364982.4},{"timestamp":"2024-09-29T12:00:00.000Z","open":28.665,"high":28.84,"low":28.215,"close":28.82,"volume":624653.7},{"timestamp":"2024-09-29T16:00:00.000Z","open":28.82,"high":29.26,"low":28.62,"close":29.26,"volume":485185.7},{"timestamp":"2024-09-29T20:00:00.000Z","open":29.26,"high":29.415,"low":28.87,"close":29.02,"volume":402050.7},{"timestamp":"2024-09-30T00:00:00.000Z","open":29.02,"high":29.1,"low":28.11,"close":28.57,"volume":613506.3},{"timestamp":"2024-09-30T04:00:00.000Z","open":28.57,"high":29.01,"low":28.315,"close":28.955,"volume":430675.8},{"timestamp":"2024-09-30T08:00:00.000Z","open":28.955,"high":29.005,"low":27.945,"close":28.315,"volume":712239},{"timestamp":"2024-09-30T12:00:00.000Z","open":28.315,"high":28.575,"low":27.885,"close":27.925,"volume":571858.8},{"timestamp":"2024-09-30T16:00:00.000Z","open":27.925,"high":28.29,"low":27.91,"close":27.93,"volume":362384.7},{"timestamp":"2024-09-30T20:00:00.000Z","open":27.93,"high":28.335,"low":27.535,"close":27.695,"volume":572287.1},{"timestamp":"2024-10-01T00:00:00.000Z","open":27.695,"high":28.41,"low":27.58,"close":28.38,"volume":416290},{"timestamp":"2024-10-01T04:00:00.000Z","open":28.38,"high":28.72,"low":28.305,"close":28.575,"volume":338442},{"timestamp":"2024-10-01T08:00:00.000Z","open":28.575,"high":28.88,"low":28.55,"close":28.65,"volume":282686.4},{"timestamp":"2024-10-01T12:00:00.000Z","open":28.65,"high":28.755,"low":25.945,"close":26.675,"volume":1915627.7},{"timestamp":"2024-10-01T16:00:00.000Z","open":26.675,"high":26.865,"low":25.005,"close":25.905,"volume":1771382.2},{"timestamp":"2024-10-01T20:00:00.000Z","open":25.905,"high":26.22,"low":25.38,"close":25.805,"volume":721540.2},{"timestamp":"2024-10-02T00:00:00.000Z","open":25.805,"high":26.47,"low":25.585,"close":26.365,"volume":421366.2},{"timestamp":"2024-10-02T04:00:00.000Z","open":26.365,"high":26.77,"low":26.015,"close":26.59,"volume":372002.6},{"timestamp":"2024-10-02T08:00:00.000Z","open":26.59,"high":26.715,"low":25.685,"close":25.975,"volume":465337.5},{"timestamp":"2024-10-02T12:00:00.000Z","open":25.975,"high":26.235,"low":25.44,"close":26.2,"volume":902165},{"timestamp":"2024-10-02T16:00:00.000Z","open":26.2,"high":26.45,"low":24.995,"close":25.205,"volume":820440.1},{"timestamp":"2024-10-02T20:00:00.000Z","open":25.205,"high":25.61,"low":25.07,"close":25.31,"volume":322445.5},{"timestamp":"2024-10-03T00:00:00.000Z","open":25.31,"high":25.61,"low":25.1,"close":25.545,"volume":335035.2},{"timestamp":"2024-10-03T04:00:00.000Z","open":25.545,"high":25.655,"low":24.845,"close":24.86,"volume":351718.9},{"timestamp":"2024-10-03T08:00:00.000Z","open":24.86,"high":25.055,"low":24.165,"close":24.655,"volume":1066105.2},{"timestamp":"2024-10-03T12:00:00.000Z","open":24.655,"high":24.785,"low":23.86,"close":24.36,"volume":1028685.7},{"timestamp":"2024-10-03T16:00:00.000Z","open":24.36,"high":24.75,"low":23.915,"close":24.735,"volume":482103.3},{"timestamp":"2024-10-03T20:00:00.000Z","open":24.735,"high":24.81,"low":24.395,"close":24.635,"volume":235936.9},{"timestamp":"2024-10-04T00:00:00.000Z","open":24.635,"high":25.1,"low":24.4,"close":24.9,"volume":475911.3},{"timestamp":"2024-10-04T04:00:00.000Z","open":24.9,"high":25.31,"low":24.85,"close":25.275,"volume":260592.5},{"timestamp":"2024-10-04T08:00:00.000Z","open":25.275,"high":25.68,"low":25.225,"close":25.67,"volume":343011.4},{"timestamp":"2024-10-04T12:00:00.000Z","open":25.67,"high":26.12,"low":25.275,"close":26.115,"volume":759774.6},{"timestamp":"2024-10-04T16:00:00.000Z","open":26.115,"high":26.47,"low":25.97,"close":26.27,"volume":526807.8},{"timestamp":"2024-10-04T20:00:00.000Z","open":26.27,"high":26.385,"low":26.105,"close":26.24,"volume":177478.1},{"timestamp":"2024-10-05T00:00:00.000Z","open":26.24,"high":26.415,"low":25.74,"close":25.835,"volume":308721.2},{"timestamp":"2024-10-05T04:00:00.000Z","open":25.835,"high":26.3,"low":25.79,"close":25.99,"volume":233487.6},{"timestamp":"2024-10-05T08:00:00.000Z","open":25.99,"high":26.115,"low":25.795,"close":25.845,"volume":256070.5},{"timestamp":"2024-10-05T12:00:00.000Z","open":25.845,"high":25.945,"low":25.54,"close":25.71,"volume":226527.2},{"timestamp":"2024-10-05T16:00:00.000Z","open":25.71,"high":25.72,"low":25.39,"close":25.435,"volume":173042.7},{"timestamp":"2024-10-05T20:00:00.000Z","open":25.435,"high":25.745,"low":25.09,"close":25.655,"volume":317308},{"timestamp":"2024-10-06T00:00:00.000Z","open":25.655,"high":25.86,"low":25.485,"close":25.61,"volume":162096.3},{"timestamp":"2024-10-06T04:00:00.000Z","open":25.61,"high":26.26,"low":25.61,"close":26.19,"volume":282069.1},{"timestamp":"2024-10-06T08:00:00.000Z","open":26.19,"high":26.35,"low":26.02,"close":26.34,"volume":260600.9},{"timestamp":"2024-10-06T12:00:00.000Z","open":26.34,"high":26.95,"low":26.335,"close":26.91,"volume":505779.6},{"timestamp":"2024-10-06T16:00:00.000Z","open":26.91,"high":27.065,"low":26.71,"close":26.825,"volume":227015.4},{"timestamp":"2024-10-06T20:00:00.000Z","open":26.825,"high":26.985,"low":26.61,"close":26.92,"volume":214135.9},{"timestamp":"2024-10-07T00:00:00.000Z","open":26.92,"high":27.525,"low":26.82,"close":27.27,"volume":397761.3},{"timestamp":"2024-10-07T04:00:00.000Z","open":27.27,"high":27.53,"low":27.185,"close":27.215,"volume":259053.8},{"timestamp":"2024-10-07T08:00:00.000Z","open":27.215,"high":27.32,"low":26.61,"close":26.99,"volume":467169.5},{"timestamp":"2024-10-07T12:00:00.000Z","open":26.99,"high":27.72,"low":26.87,"close":27.115,"volume":649883.1},{"timestamp":"2024-10-07T16:00:00.000Z","open":27.115,"high":27.415,"low":26.77,"close":27.11,"volume":347144.4},{"timestamp":"2024-10-07T20:00:00.000Z","open":27.11,"high":27.15,"low":26.475,"close":26.54,"volume":316346.5},{"timestamp":"2024-10-08T00:00:00.000Z","open":26.54,"high":27.175,"low":26.53,"close":27.075,"volume":189645.9},{"timestamp":"2024-10-08T04:00:00.000Z","open":27.075,"high":27.115,"low":26.19,"close":26.5,"volume":318271.8},{"timestamp":"2024-10-08T08:00:00.000Z","open":26.5,"high":26.75,"low":26.35,"close":26.69,"volume":285736.3},{"timestamp":"2024-10-08T12:00:00.000Z","open":26.69,"high":26.84,"low":26.005,"close":26.31,"volume":549620.4},{"timestamp":"2024-10-08T16:00:00.000Z","open":26.31,"high":26.56,"low":26.15,"close":26.375,"volume":271740.1},{"timestamp":"2024-10-08T20:00:00.000Z","open":26.375,"high":26.69,"low":26.22,"close":26.33,"volume":139351.4},{"timestamp":"2024-10-09T00:00:00.000Z","open":26.33,"high":26.675,"low":26.155,"close":26.31,"volume":200179.9},{"timestamp":"2024-10-09T04:00:00.000Z","open":26.31,"high":26.58,"low":26.2,"close":26.435,"volume":210075.5},{"timestamp":"2024-10-09T08:00:00.000Z","open":26.435,"high":26.575,"low":26.27,"close":26.435,"volume":150229.5},{"timestamp":"2024-10-09T12:00:00.000Z","open":26.435,"high":26.45,"low":25.655,"close":26.185,"volume":674255.7},{"timestamp":"2024-10-09T16:00:00.000Z","open":26.185,"high":26.26,"low":25.75,"close":26.07,"volume":390299.6},{"timestamp":"2024-10-09T20:00:00.000Z","open":26.07,"high":26.145,"low":25.7,"close":25.755,"volume":403872.8},{"timestamp":"2024-10-10T00:00:00.000Z","open":25.755,"high":26.02,"low":25.52,"close":25.94,"volume":245996.3},{"timestamp":"2024-10-10T04:00:00.000Z","open":25.94,"high":26.35,"low":25.875,"close":26.095,"volume":258866.7},{"timestamp":"2024-10-10T08:00:00.000Z","open":26.095,"high":26.215,"low":25.645,"close":26.135,"volume":334116.4},{"timestamp":"2024-10-10T12:00:00.000Z","open":26.135,"high":26.265,"low":25.49,"close":25.835,"volume":688804.5},{"timestamp":"2024-10-10T16:00:00.000Z","open":25.835,"high":25.915,"low":25.04,"close":25.5,"volume":550658},{"timestamp":"2024-10-10T20:00:00.000Z","open":25.5,"high":25.91,"low":25.405,"close":25.845,"volume":244771.3},{"timestamp":"2024-10-11T00:00:00.000Z","open":25.845,"high":26.13,"low":25.735,"close":26.035,"volume":203048.1},{"timestamp":"2024-10-11T04:00:00.000Z","open":26.035,"high":26.18,"low":25.945,"close":26.12,"volume":159951.8},{"timestamp":"2024-10-11T08:00:00.000Z","open":26.12,"high":26.63,"low":26.11,"close":26.41,"volume":442603.1},{"timestamp":"2024-10-11T12:00:00.000Z","open":26.41,"high":26.805,"low":26.33,"close":26.755,"volume":416256.9},{"timestamp":"2024-10-11T16:00:00.000Z","open":26.755,"high":27.31,"low":26.665,"close":27.305,"volume":367624.6},{"timestamp":"2024-10-11T20:00:00.000Z","open":27.305,"high":27.585,"low":27.22,"close":27.445,"volume":336728.6},{"timestamp":"2024-10-12T00:00:00.000Z","open":27.445,"high":28.995,"low":27.38,"close":28.3,"volume":1094612.9},{"timestamp":"2024-10-12T04:00:00.000Z","open":28.3,"high":28.545,"low":28.12,"close":28.165,"volume":280576},{"timestamp":"2024-10-12T08:00:00.000Z","open":28.165,"high":28.585,"low":28.085,"close":28.545,"volume":322049},{"timestamp":"2024-10-12T12:00:00.000Z","open":28.545,"high":29.365,"low":28.49,"close":29.085,"volume":753956.3},{"timestamp":"2024-10-12T16:00:00.000Z","open":29.085,"high":29.255,"low":28.835,"close":28.95,"volume":402889.2},{"timestamp":"2024-10-12T20:00:00.000Z","open":28.95,"high":28.99,"low":28.51,"close":28.615,"volume":417341.1},{"timestamp":"2024-10-13T00:00:00.000Z","open":28.615,"high":29.01,"low":28.41,"close":28.79,"volume":426688.7},{"timestamp":"2024-10-13T04:00:00.000Z","open":28.79,"high":29.12,"low":28.785,"close":29.005,"volume":212500.2},{"timestamp":"2024-10-13T08:00:00.000Z","open":29.005,"high":29.35,"low":28.88,"close":28.99,"volume":510599.7},{"timestamp":"2024-10-13T12:00:00.000Z","open":28.99,"high":29.265,"low":28.365,"close":28.45,"volume":614888.2},{"timestamp":"2024-10-13T16:00:00.000Z","open":28.45,"high":28.815,"low":28.275,"close":28.615,"volume":369485.5},{"timestamp":"2024-10-13T20:00:00.000Z","open":28.615,"high":29.255,"low":28.415,"close":29.045,"volume":434511.1},{"timestamp":"2024-10-14T00:00:00.000Z","open":29.045,"high":29.77,"low":28.62,"close":29.72,"volume":774039.4},{"timestamp":"2024-10-14T04:00:00.000Z","open":29.72,"high":29.845,"low":29.29,"close":29.47,"volume":549490.2},{"timestamp":"2024-10-14T08:00:00.000Z","open":29.47,"high":29.56,"low":29.115,"close":29.345,"volume":562599},{"timestamp":"2024-10-14T12:00:00.000Z","open":29.345,"high":29.73,"low":29.05,"close":29.54,"volume":834952.3},{"timestamp":"2024-10-14T16:00:00.000Z","open":29.54,"high":29.59,"low":28.96,"close":29.105,"volume":524019.6},{"timestamp":"2024-10-14T20:00:00.000Z","open":29.105,"high":29.41,"low":28.92,"close":29.05,"volume":303108.3},{"timestamp":"2024-10-15T00:00:00.000Z","open":29.05,"high":29.09,"low":28.655,"close":28.705,"volume":349508.4},{"timestamp":"2024-10-15T04:00:00.000Z","open":28.705,"high":28.915,"low":28.44,"close":28.77,"volume":471648.1},{"timestamp":"2024-10-15T08:00:00.000Z","open":28.77,"high":29.345,"low":28.3,"close":28.465,"volume":668182.5},{"timestamp":"2024-10-15T12:00:00.000Z","open":28.465,"high":29.605,"low":27.48,"close":28.1,"volume":1806924.2},{"timestamp":"2024-10-15T16:00:00.000Z","open":28.1,"high":28.605,"low":28,"close":28.21,"volume":520543.3},{"timestamp":"2024-10-15T20:00:00.000Z","open":28.21,"high":28.405,"low":27.715,"close":28.2,"volume":934499.5},{"timestamp":"2024-10-16T00:00:00.000Z","open":28.2,"high":28.2,"low":27.625,"close":27.64,"volume":424373.6},{"timestamp":"2024-10-16T04:00:00.000Z","open":27.64,"high":27.81,"low":27.24,"close":27.33,"volume":759921.9},{"timestamp":"2024-10-16T08:00:00.000Z","open":27.33,"high":28,"low":27.27,"close":27.845,"volume":680059.3},{"timestamp":"2024-10-16T12:00:00.000Z","open":27.845,"high":28.155,"low":27.38,"close":27.465,"volume":823854.1},{"timestamp":"2024-10-16T16:00:00.000Z","open":27.465,"high":27.795,"low":27.305,"close":27.6,"volume":362935.2},{"timestamp":"2024-10-16T20:00:00.000Z","open":27.6,"high":28.18,"low":27.59,"close":28.005,"volume":245140.3},{"timestamp":"2024-10-17T00:00:00.000Z","open":28.005,"high":28.26,"low":27.925,"close":28.05,"volume":204028},{"timestamp":"2024-10-17T04:00:00.000Z","open":28.05,"high":28.05,"low":27.355,"close":27.56,"volume":517410.7},{"timestamp":"2024-10-17T08:00:00.000Z","open":27.56,"high":27.82,"low":27.16,"close":27.245,"volume":688147.5},{"timestamp":"2024-10-17T12:00:00.000Z","open":27.245,"high":27.875,"low":27.17,"close":27.735,"volume":673555.4},{"timestamp":"2024-10-17T16:00:00.000Z","open":27.735,"high":27.76,"low":26.785,"close":27.135,"volume":875732},{"timestamp":"2024-10-17T20:00:00.000Z","open":27.135,"high":27.375,"low":27.045,"close":27.285,"volume":201916.2},{"timestamp":"2024-10-18T00:00:00.000Z","open":27.285,"high":27.74,"low":27.085,"close":27.4,"volume":311831.3},{"timestamp":"2024-10-18T04:00:00.000Z","open":27.4,"high":27.785,"low":27.35,"close":27.675,"volume":280961.5},{"timestamp":"2024-10-18T08:00:00.000Z","open":27.675,"high":27.725,"low":27.41,"close":27.44,"volume":236500.5},{"timestamp":"2024-10-18T12:00:00.000Z","open":27.44,"high":27.865,"low":27.31,"close":27.785,"volume":469948.4},{"timestamp":"2024-10-18T16:00:00.000Z","open":27.785,"high":28.155,"low":27.585,"close":27.86,"volume":469831.3},{"timestamp":"2024-10-18T20:00:00.000Z","open":27.86,"high":28.105,"low":27.78,"close":28.08,"volume":154440.4},{"timestamp":"2024-10-19T00:00:00.000Z","open":28.08,"high":28.45,"low":28.025,"close":28.26,"volume":315145.4},{"timestamp":"2024-10-19T04:00:00.000Z","open":28.26,"high":28.33,"low":28.045,"close":28.05,"volume":158825.7},{"timestamp":"2024-10-19T08:00:00.000Z","open":28.05,"high":28.165,"low":27.71,"close":27.72,"volume":210983.9},{"timestamp":"2024-10-19T12:00:00.000Z","open":27.72,"high":28.245,"low":27.7,"close":28.12,"volume":259639.8},{"timestamp":"2024-10-19T16:00:00.000Z","open":28.12,"high":28.14,"low":27.88,"close":27.905,"volume":145086.9},{"timestamp":"2024-10-19T20:00:00.000Z","open":27.905,"high":28.185,"low":27.89,"close":28.095,"volume":111737.9},{"timestamp":"2024-10-20T00:00:00.000Z","open":28.095,"high":28.215,"low":27.76,"close":27.82,"volume":156170.1},{"timestamp":"2024-10-20T04:00:00.000Z","open":27.82,"high":28.04,"low":27.76,"close":27.93,"volume":147748.1},{"timestamp":"2024-10-20T08:00:00.000Z","open":27.93,"high":28.18,"low":27.865,"close":28.13,"volume":187837.3},{"timestamp":"2024-10-20T12:00:00.000Z","open":28.13,"high":28.455,"low":27.825,"close":28.385,"volume":478381.4},{"timestamp":"2024-10-20T16:00:00.000Z","open":28.385,"high":28.43,"low":28.12,"close":28.31,"volume":149715.3},{"timestamp":"2024-10-20T20:00:00.000Z","open":28.31,"high":29,"low":28.215,"close":28.975,"volume":492903.2},{"timestamp":"2024-10-21T00:00:00.000Z","open":28.975,"high":29.37,"low":28.595,"close":28.69,"volume":539902.5},{"timestamp":"2024-10-21T04:00:00.000Z","open":28.69,"high":29.09,"low":28.59,"close":28.62,"volume":333414.1},{"timestamp":"2024-10-21T08:00:00.000Z","open":28.62,"high":28.8,"low":28.235,"close":28.26,"volume":441243.6},{"timestamp":"2024-10-21T12:00:00.000Z","open":28.26,"high":28.345,"low":27.575,"close":27.76,"volume":955576.9},{"timestamp":"2024-10-21T16:00:00.000Z","open":27.76,"high":27.995,"low":27.37,"close":27.995,"volume":440815.5},{"timestamp":"2024-10-21T20:00:00.000Z","open":27.995,"high":28.035,"low":27.72,"close":27.73,"volume":389584.9},{"timestamp":"2024-10-22T00:00:00.000Z","open":27.73,"high":28.13,"low":27.39,"close":28.01,"volume":376744.4},{"timestamp":"2024-10-22T04:00:00.000Z","open":28.01,"high":28.22,"low":27.885,"close":27.975,"volume":204939.8},{"timestamp":"2024-10-22T08:00:00.000Z","open":27.975,"high":28.01,"low":27.22,"close":27.75,"volume":628157.9},{"timestamp":"2024-10-22T12:00:00.000Z","open":27.75,"high":27.935,"low":27.395,"close":27.795,"volume":676882.3},{"timestamp":"2024-10-22T16:00:00.000Z","open":27.795,"high":27.795,"low":27.355,"close":27.65,"volume":314354.3},{"timestamp":"2024-10-22T20:00:00.000Z","open":27.65,"high":27.79,"low":27.545,"close":27.625,"volume":201449.4},{"timestamp":"2024-10-23T00:00:00.000Z","open":27.625,"high":27.69,"low":27.12,"close":27.32,"volume":282419.5},{"timestamp":"2024-10-23T04:00:00.000Z","open":27.32,"high":27.46,"low":27.02,"close":27.065,"volume":350020.1},{"timestamp":"2024-10-23T08:00:00.000Z","open":27.065,"high":27.205,"low":26.545,"close":26.615,"volume":676059.3},{"timestamp":"2024-10-23T12:00:00.000Z","open":26.615,"high":26.9,"low":26.315,"close":26.485,"volume":551430.2},{"timestamp":"2024-10-23T16:00:00.000Z","open":26.485,"high":26.58,"low":25.86,"close":26.575,"volume":1003561.9},{"timestamp":"2024-10-23T20:00:00.000Z","open":26.575,"high":26.79,"low":26.47,"close":26.74,"volume":191015.1},{"timestamp":"2024-10-24T00:00:00.000Z","open":26.74,"high":27.22,"low":26.555,"close":26.99,"volume":509036},{"timestamp":"2024-10-24T04:00:00.000Z","open":26.99,"high":27.17,"low":26.835,"close":26.835,"volume":224033.7},{"timestamp":"2024-10-24T08:00:00.000Z","open":26.835,"high":26.925,"low":26.365,"close":26.59,"volume":439148.4},{"timestamp":"2024-10-24T12:00:00.000Z","open":26.59,"high":26.915,"low":26.535,"close":26.785,"volume":400527.3},{"timestamp":"2024-10-24T16:00:00.000Z","open":26.785,"high":27.045,"low":26.665,"close":27.03,"volume":191139.5},{"timestamp":"2024-10-24T20:00:00.000Z","open":27.03,"high":27.27,"low":26.77,"close":26.82,"volume":349092.7},{"timestamp":"2024-10-25T00:00:00.000Z","open":26.82,"high":26.88,"low":26.365,"close":26.54,"volume":363092.3},{"timestamp":"2024-10-25T04:00:00.000Z","open":26.54,"high":26.58,"low":26.03,"close":26.225,"volume":349087.1},{"timestamp":"2024-10-25T08:00:00.000Z","open":26.225,"high":26.575,"low":26.035,"close":26.53,"volume":231042.5},{"timestamp":"2024-10-25T12:00:00.000Z","open":26.53,"high":26.76,"low":26.045,"close":26.13,"volume":630111.6},{"timestamp":"2024-10-25T16:00:00.000Z","open":26.13,"high":26.26,"low":25.405,"close":25.885,"volume":898689},{"timestamp":"2024-10-25T20:00:00.000Z","open":25.885,"high":26.065,"low":23.835,"close":24.9,"volume":1981900},{"timestamp":"2024-10-26T00:00:00.000Z","open":24.9,"high":25.345,"low":24.525,"close":25.26,"volume":408348.4},{"timestamp":"2024-10-26T04:00:00.000Z","open":25.26,"high":25.58,"low":25.205,"close":25.405,"volume":162246.7},{"timestamp":"2024-10-26T08:00:00.000Z","open":25.405,"high":25.645,"low":25.375,"close":25.605,"volume":128201.3},{"timestamp":"2024-10-26T12:00:00.000Z","open":25.605,"high":25.665,"low":24.89,"close":25.065,"volume":284702.4},{"timestamp":"2024-10-26T16:00:00.000Z","open":25.065,"high":25.46,"low":24.96,"close":25.41,"volume":137181.9},{"timestamp":"2024-10-26T20:00:00.000Z","open":25.41,"high":25.61,"low":25.275,"close":25.385,"volume":152956.8},{"timestamp":"2024-10-27T00:00:00.000Z","open":25.385,"high":25.585,"low":25.225,"close":25.565,"volume":123686.3},{"timestamp":"2024-10-27T04:00:00.000Z","open":25.565,"high":25.59,"low":25.42,"close":25.44,"volume":103190.1},{"timestamp":"2024-10-27T08:00:00.000Z","open":25.44,"high":25.53,"low":25.285,"close":25.35,"volume":117013.6},{"timestamp":"2024-10-27T12:00:00.000Z","open":25.35,"high":25.81,"low":25.35,"close":25.78,"volume":247745.6},{"timestamp":"2024-10-27T16:00:00.000Z","open":25.78,"high":25.925,"low":25.57,"close":25.66,"volume":194962},{"timestamp":"2024-10-27T20:00:00.000Z","open":25.66,"high":25.895,"low":25.58,"close":25.74,"volume":173812.4},{"timestamp":"2024-10-28T00:00:00.000Z","open":25.74,"high":25.85,"low":25.14,"close":25.19,"volume":295504.4},{"timestamp":"2024-10-28T04:00:00.000Z","open":25.19,"high":25.86,"low":25.035,"close":25.735,"volume":288955.3},{"timestamp":"2024-10-28T08:00:00.000Z","open":25.735,"high":26.27,"low":25.725,"close":26.19,"volume":410735.6},{"timestamp":"2024-10-28T12:00:00.000Z","open":26.19,"high":26.295,"low":25.55,"close":25.56,"volume":484420.7},{"timestamp":"2024-10-28T16:00:00.000Z","open":25.56,"high":26.025,"low":25.33,"close":25.85,"volume":469644.7},{"timestamp":"2024-10-28T20:00:00.000Z","open":25.85,"high":26.52,"low":25.815,"close":26.245,"volume":356743.7},{"timestamp":"2024-10-29T00:00:00.000Z","open":26.245,"high":26.955,"low":26.16,"close":26.79,"volume":397938.1},{"timestamp":"2024-10-29T04:00:00.000Z","open":26.79,"high":26.88,"low":26.46,"close":26.53,"volume":175413},{"timestamp":"2024-10-29T08:00:00.000Z","open":26.53,"high":26.815,"low":26.485,"close":26.745,"volume":265525.9},{"timestamp":"2024-10-29T12:00:00.000Z","open":26.745,"high":26.835,"low":26.395,"close":26.73,"volume":480604.8},{"timestamp":"2024-10-29T16:00:00.000Z","open":26.73,"high":27.145,"low":26.525,"close":26.575,"volume":720919.6},{"timestamp":"2024-10-29T20:00:00.000Z","open":26.575,"high":26.91,"low":26.275,"close":26.865,"volume":341611.9},{"timestamp":"2024-10-30T00:00:00.000Z","open":26.865,"high":26.895,"low":26.38,"close":26.59,"volume":301017.9},{"timestamp":"2024-10-30T04:00:00.000Z","open":26.59,"high":26.765,"low":26.475,"close":26.61,"volume":551850.4},{"timestamp":"2024-10-30T08:00:00.000Z","open":26.61,"high":26.695,"low":26.09,"close":26.115,"volume":854738.2},{"timestamp":"2024-10-30T12:00:00.000Z","open":26.115,"high":26.49,"low":25.975,"close":26.12,"volume":571518},{"timestamp":"2024-10-30T16:00:00.000Z","open":26.12,"high":26.32,"low":26.055,"close":26.155,"volume":128355.9},{"timestamp":"2024-10-30T20:00:00.000Z","open":26.155,"high":26.49,"low":26.03,"close":26.16,"volume":280888},{"timestamp":"2024-10-31T00:00:00.000Z","open":26.16,"high":26.215,"low":25.915,"close":26.06,"volume":209741.3},{"timestamp":"2024-10-31T04:00:00.000Z","open":26.06,"high":26.065,"low":25.74,"close":25.915,"volume":315154.5},{"timestamp":"2024-10-31T08:00:00.000Z","open":25.915,"high":25.93,"low":25.65,"close":25.735,"volume":256932.4},{"timestamp":"2024-10-31T12:00:00.000Z","open":25.735,"high":25.78,"low":25.075,"close":25.245,"volume":638107.2},{"timestamp":"2024-10-31T16:00:00.000Z","open":25.245,"high":25.245,"low":24.66,"close":24.685,"volume":628052.5},{"timestamp":"2024-10-31T20:00:00.000Z","open":24.685,"high":25.18,"low":24.66,"close":25.005,"volume":494037.4},{"timestamp":"2024-11-01T00:00:00.000Z","open":25.005,"high":25.05,"low":24.54,"close":24.86,"volume":306266.1},{"timestamp":"2024-11-01T04:00:00.000Z","open":24.86,"high":24.99,"low":24.38,"close":24.645,"volume":298102.9},{"timestamp":"2024-11-01T08:00:00.000Z","open":24.645,"high":25.175,"low":24.63,"close":25.115,"volume":465771.3},{"timestamp":"2024-11-01T12:00:00.000Z","open":25.115,"high":25.7,"low":24.565,"close":24.875,"volume":918227.6},{"timestamp":"2024-11-01T16:00:00.000Z","open":24.875,"high":25.2,"low":24.655,"close":24.765,"volume":425173.6},{"timestamp":"2024-11-01T20:00:00.000Z","open":24.765,"high":24.945,"low":24.475,"close":24.78,"volume":389181.5},{"timestamp":"2024-11-02T00:00:00.000Z","open":24.78,"high":25.01,"low":24.75,"close":24.82,"volume":161659},{"timestamp":"2024-11-02T04:00:00.000Z","open":24.82,"high":24.965,"low":24.745,"close":24.86,"volume":263547.7},{"timestamp":"2024-11-02T08:00:00.000Z","open":24.86,"high":24.9,"low":24.615,"close":24.65,"volume":144397.7},{"timestamp":"2024-11-02T12:00:00.000Z","open":24.65,"high":24.695,"low":24.04,"close":24.23,"volume":842758.3},{"timestamp":"2024-11-02T16:00:00.000Z","open":24.23,"high":24.365,"low":23.895,"close":24.155,"volume":308055.8},{"timestamp":"2024-11-02T20:00:00.000Z","open":24.155,"high":24.255,"low":23.97,"close":24.1,"volume":227079.6},{"timestamp":"2024-11-03T00:00:00.000Z","open":24.1,"high":24.185,"low":23.165,"close":23.57,"volume":857913.5},{"timestamp":"2024-11-03T04:00:00.000Z","open":23.57,"high":23.775,"low":23.515,"close":23.595,"volume":211219.9},{"timestamp":"2024-11-03T08:00:00.000Z","open":23.595,"high":23.625,"low":23.185,"close":23.205,"volume":479607.1},{"timestamp":"2024-11-03T12:00:00.000Z","open":23.205,"high":23.29,"low":22.58,"close":23.03,"volume":990882.2},{"timestamp":"2024-11-03T16:00:00.000Z","open":23.03,"high":23.3,"low":22.82,"close":23.28,"volume":537838.7},{"timestamp":"2024-11-03T20:00:00.000Z","open":23.28,"high":23.71,"low":23.22,"close":23.52,"volume":479636.2},{"timestamp":"2024-11-04T00:00:00.000Z","open":23.52,"high":23.915,"low":23.31,"close":23.685,"volume":312732.8},{"timestamp":"2024-11-04T04:00:00.000Z","open":23.685,"high":23.835,"low":23.44,"close":23.46,"volume":221184.3},{"timestamp":"2024-11-04T08:00:00.000Z","open":23.46,"high":23.69,"low":23.205,"close":23.585,"volume":455148.3},{"timestamp":"2024-11-04T12:00:00.000Z","open":23.585,"high":23.79,"low":23.125,"close":23.205,"volume":564197.1},{"timestamp":"2024-11-04T16:00:00.000Z","open":23.205,"high":23.23,"low":22.855,"close":22.895,"volume":452763.7},{"timestamp":"2024-11-04T20:00:00.000Z","open":22.895,"high":23.505,"low":22.315,"close":22.715,"volume":1473830.7},{"timestamp":"2024-11-05T00:00:00.000Z","open":22.715,"high":22.91,"low":22.56,"close":22.84,"volume":335355.6},{"timestamp":"2024-11-05T04:00:00.000Z","open":22.84,"high":23.215,"low":22.84,"close":23.17,"volume":201795.5},{"timestamp":"2024-11-05T08:00:00.000Z","open":23.17,"high":23.395,"low":23.115,"close":23.285,"volume":216626.5},{"timestamp":"2024-11-05T12:00:00.000Z","open":23.285,"high":24.21,"low":23.235,"close":23.955,"volume":740845},{"timestamp":"2024-11-05T16:00:00.000Z","open":23.955,"high":24.465,"low":23.615,"close":23.695,"volume":573097.8},{"timestamp":"2024-11-05T20:00:00.000Z","open":23.695,"high":24.115,"low":23.58,"close":23.97,"volume":315454.5},{"timestamp":"2024-11-06T00:00:00.000Z","open":23.97,"high":26.46,"low":23.965,"close":26.2,"volume":1659677.6},{"timestamp":"2024-11-06T04:00:00.000Z","open":26.2,"high":26.54,"low":25.76,"close":25.88,"volume":1166364.4},{"timestamp":"2024-11-06T08:00:00.000Z","open":25.88,"high":26.355,"low":25.47,"close":26.345,"volume":737785},{"timestamp":"2024-11-06T12:00:00.000Z","open":26.345,"high":26.585,"low":25.985,"close":26.14,"volume":782155.6},{"timestamp":"2024-11-06T16:00:00.000Z","open":26.14,"high":26.665,"low":26.01,"close":26.615,"volume":460187.5},{"timestamp":"2024-11-06T20:00:00.000Z","open":26.615,"high":27.37,"low":26.445,"close":27.01,"volume":1087803.7},{"timestamp":"2024-11-07T00:00:00.000Z","open":27.01,"high":28.02,"low":26.95,"close":27.705,"volume":736265.2},{"timestamp":"2024-11-07T04:00:00.000Z","open":27.705,"high":27.75,"low":26.735,"close":26.935,"volume":568729.2},{"timestamp":"2024-11-07T08:00:00.000Z","open":26.935,"high":27.15,"low":26.645,"close":26.655,"volume":325437.8},{"timestamp":"2024-11-07T12:00:00.000Z","open":26.655,"high":27.3,"low":26.53,"close":27.3,"volume":565144.1},{"timestamp":"2024-11-07T16:00:00.000Z","open":27.3,"high":27.715,"low":27.14,"close":27.625,"volume":798627.7},{"timestamp":"2024-11-07T20:00:00.000Z","open":27.625,"high":27.78,"low":27.095,"close":27.4,"volume":485260.9},{"timestamp":"2024-11-08T00:00:00.000Z","open":27.4,"high":28.025,"low":27.1,"close":27.41,"volume":740014.1},{"timestamp":"2024-11-08T04:00:00.000Z","open":27.41,"high":27.705,"low":27.175,"close":27.59,"volume":365804.4},{"timestamp":"2024-11-08T08:00:00.000Z","open":27.59,"high":28.255,"low":27.355,"close":28.165,"volume":616234.7},{"timestamp":"2024-11-08T12:00:00.000Z","open":28.165,"high":28.59,"low":27.825,"close":28.085,"volume":750695.4},{"timestamp":"2024-11-08T16:00:00.000Z","open":28.085,"high":28.515,"low":27.515,"close":28.34,"volume":645525.4},{"timestamp":"2024-11-08T20:00:00.000Z","open":28.34,"high":28.815,"low":28.08,"close":28.8,"volume":515017.9},{"timestamp":"2024-11-09T00:00:00.000Z","open":28.8,"high":29.68,"low":28.575,"close":28.69,"volume":1028460.1},{"timestamp":"2024-11-09T04:00:00.000Z","open":28.69,"high":29.7,"low":28.69,"close":29.295,"volume":889858.9},{"timestamp":"2024-11-09T08:00:00.000Z","open":29.295,"high":29.82,"low":29.26,"close":29.525,"volume":474055.4},{"timestamp":"2024-11-09T12:00:00.000Z","open":29.525,"high":29.625,"low":28.63,"close":28.825,"volume":758819.2},{"timestamp":"2024-11-09T16:00:00.000Z","open":28.825,"high":29.17,"low":28.48,"close":29.005,"volume":495865},{"timestamp":"2024-11-09T20:00:00.000Z","open":29.005,"high":30.53,"low":28.965,"close":30.405,"volume":1030141.2},{"timestamp":"2024-11-10T00:00:00.000Z","open":30.405,"high":30.7,"low":29.685,"close":30.505,"volume":1165916.8},{"timestamp":"2024-11-10T04:00:00.000Z","open":30.505,"high":32.085,"low":30.5,"close":31.55,"volume":1716767.4},{"timestamp":"2024-11-10T08:00:00.000Z","open":31.55,"high":32.21,"low":31.295,"close":32.02,"volume":690269.7},{"timestamp":"2024-11-10T12:00:00.000Z","open":32.02,"high":32.855,"low":31.56,"close":32.355,"volume":1688895.9},{"timestamp":"2024-11-10T16:00:00.000Z","open":32.355,"high":33.335,"low":31.72,"close":32.06,"volume":1289263.2},{"timestamp":"2024-11-10T20:00:00.000Z","open":32.06,"high":32.445,"low":30.01,"close":31.91,"volume":1938917.7},{"timestamp":"2024-11-11T00:00:00.000Z","open":31.91,"high":32.675,"low":31.745,"close":32.28,"volume":900652},{"timestamp":"2024-11-11T04:00:00.000Z","open":32.28,"high":32.315,"low":30.71,"close":31.355,"volume":985334.8},{"timestamp":"2024-11-11T08:00:00.000Z","open":31.355,"high":32.285,"low":31.195,"close":32.17,"volume":562756.9},{"timestamp":"2024-11-11T12:00:00.000Z","open":32.17,"high":32.95,"low":31.685,"close":32.49,"volume":1692536},{"timestamp":"2024-11-11T16:00:00.000Z","open":32.49,"high":34.65,"low":32.45,"close":34,"volume":2489749.2},{"timestamp":"2024-11-11T20:00:00.000Z","open":34,"high":35.855,"low":33.815,"close":35.77,"volume":1710572.7},{"timestamp":"2024-11-12T00:00:00.000Z","open":35.77,"high":36.385,"low":34.16,"close":36,"volume":1891911.5},{"timestamp":"2024-11-12T04:00:00.000Z","open":36,"high":37.455,"low":34.95,"close":36.45,"volume":1626362.8},{"timestamp":"2024-11-12T08:00:00.000Z","open":36.45,"high":37.76,"low":33,"close":34.48,"volume":3937191.5},{"timestamp":"2024-11-12T12:00:00.000Z","open":34.48,"high":35.27,"low":32.665,"close":33.905,"volume":2781722.1},{"timestamp":"2024-11-12T16:00:00.000Z","open":33.905,"high":34.705,"low":33.21,"close":34.28,"volume":1365194.8},{"timestamp":"2024-11-12T20:00:00.000Z","open":34.28,"high":35.165,"low":33.655,"close":33.97,"volume":1058547.2},{"timestamp":"2024-11-13T00:00:00.000Z","open":33.97,"high":34.8,"low":32.36,"close":32.37,"volume":1210100.9},{"timestamp":"2024-11-13T04:00:00.000Z","open":32.37,"high":33.02,"low":31.21,"close":32.07,"volume":1381256.3},{"timestamp":"2024-11-13T08:00:00.000Z","open":32.07,"high":32.605,"low":31.695,"close":32.24,"volume":759940.1},{"timestamp":"2024-11-13T12:00:00.000Z","open":32.24,"high":34.935,"low":31.85,"close":34.775,"volume":2576321.6},{"timestamp":"2024-11-13T16:00:00.000Z","open":34.775,"high":35.1,"low":32.355,"close":32.475,"volume":1921580},{"timestamp":"2024-11-13T20:00:00.000Z","open":32.475,"high":33.255,"low":31.63,"close":33.125,"volume":1149410.5},{"timestamp":"2024-11-14T00:00:00.000Z","open":33.125,"high":33.425,"low":32.24,"close":33.365,"volume":608369.7},{"timestamp":"2024-11-14T04:00:00.000Z","open":33.365,"high":34.765,"low":32.955,"close":33.76,"volume":978031.6},{"timestamp":"2024-11-14T08:00:00.000Z","open":33.76,"high":33.84,"low":32.105,"close":32.5,"volume":899564.3},{"timestamp":"2024-11-14T12:00:00.000Z","open":32.5,"high":32.905,"low":31.31,"close":31.785,"volume":1215009.2},{"timestamp":"2024-11-14T16:00:00.000Z","open":31.785,"high":32.76,"low":31.6,"close":32.33,"volume":697599.1},{"timestamp":"2024-11-14T20:00:00.000Z","open":32.33,"high":32.33,"low":30.675,"close":31.2,"volume":909125.4},{"timestamp":"2024-11-15T00:00:00.000Z","open":31.2,"high":31.76,"low":30.97,"close":31.595,"volume":455080.2},{"timestamp":"2024-11-15T04:00:00.000Z","open":31.595,"high":32.015,"low":30.57,"close":31.61,"volume":625875.9},{"timestamp":"2024-11-15T08:00:00.000Z","open":31.61,"high":32.5,"low":31.31,"close":32.435,"volume":534118},{"timestamp":"2024-11-15T12:00:00.000Z","open":32.435,"high":32.81,"low":31.165,"close":31.41,"volume":986766.9},{"timestamp":"2024-11-15T16:00:00.000Z","open":31.41,"high":32.78,"low":31.24,"close":32.47,"volume":709856.2},{"timestamp":"2024-11-15T20:00:00.000Z","open":32.47,"high":33.33,"low":32.46,"close":33.145,"volume":664678},{"timestamp":"2024-11-16T00:00:00.000Z","open":33.145,"high":34.4,"low":32.81,"close":34.38,"volume":503424},{"timestamp":"2024-11-16T04:00:00.000Z","open":34.38,"high":35.6,"low":34.275,"close":34.29,"volume":713526.1},{"timestamp":"2024-11-16T08:00:00.000Z","open":34.29,"high":35.38,"low":34.285,"close":35.365,"volume":706350.8},{"timestamp":"2024-11-16T12:00:00.000Z","open":35.365,"high":35.77,"low":34.33,"close":34.6,"volume":1109581.7},{"timestamp":"2024-11-16T16:00:00.000Z","open":34.6,"high":35.46,"low":34.34,"close":35.255,"volume":521333.3},{"timestamp":"2024-11-16T20:00:00.000Z","open":35.255,"high":35.47,"low":34.705,"close":35.18,"volume":471607.8},{"timestamp":"2024-11-17T00:00:00.000Z","open":35.18,"high":35.76,"low":33.095,"close":34.45,"volume":1179739.3},{"timestamp":"2024-11-17T04:00:00.000Z","open":34.45,"high":36.89,"low":34.265,"close":36.54,"volume":1464111.4},{"timestamp":"2024-11-17T08:00:00.000Z","open":36.54,"high":37.32,"low":36.28,"close":36.365,"volume":833632.2},{"timestamp":"2024-11-17T12:00:00.000Z","open":36.365,"high":37.085,"low":36.095,"close":36.595,"volume":605716.5},{"timestamp":"2024-11-17T16:00:00.000Z","open":36.595,"high":36.735,"low":34.77,"close":35.29,"volume":715369.1},{"timestamp":"2024-11-17T20:00:00.000Z","open":35.29,"high":35.585,"low":34.295,"close":34.74,"volume":800800.8},{"timestamp":"2024-11-18T00:00:00.000Z","open":34.74,"high":35.67,"low":34.555,"close":35.645,"volume":655166.5},{"timestamp":"2024-11-18T04:00:00.000Z","open":35.645,"high":36.195,"low":35.15,"close":35.95,"volume":593930.7},{"timestamp":"2024-11-18T08:00:00.000Z","open":35.95,"high":36.065,"low":34.62,"close":34.8,"volume":682563.4},{"timestamp":"2024-11-18T12:00:00.000Z","open":34.8,"high":35.785,"low":34.055,"close":35.565,"volume":991318.1},{"timestamp":"2024-11-18T16:00:00.000Z","open":35.565,"high":36.16,"low":34.415,"close":34.875,"volume":1099081.4},{"timestamp":"2024-11-18T20:00:00.000Z","open":34.875,"high":35.74,"low":34.71,"close":35.51,"volume":708226.4},{"timestamp":"2024-11-19T00:00:00.000Z","open":35.51,"high":35.535,"low":34.765,"close":35.24,"volume":431789.3},{"timestamp":"2024-11-19T04:00:00.000Z","open":35.24,"high":35.685,"low":34.725,"close":35.09,"volume":483279.1},{"timestamp":"2024-11-19T08:00:00.000Z","open":35.09,"high":35.22,"low":34.32,"close":34.895,"volume":596843.5},{"timestamp":"2024-11-19T12:00:00.000Z","open":34.895,"high":35.48,"low":33.655,"close":34.44,"volume":884260.4},{"timestamp":"2024-11-19T16:00:00.000Z","open":34.44,"high":35.21,"low":34.29,"close":34.785,"volume":700166.4},{"timestamp":"2024-11-19T20:00:00.000Z","open":34.785,"high":34.955,"low":33.515,"close":34.24,"volume":740411.1},{"timestamp":"2024-11-20T00:00:00.000Z","open":34.24,"high":34.25,"low":33.005,"close":33.575,"volume":603323.2},{"timestamp":"2024-11-20T04:00:00.000Z","open":33.575,"high":34.085,"low":33.22,"close":34.015,"volume":406606.9},{"timestamp":"2024-11-20T08:00:00.000Z","open":34.015,"high":35.78,"low":34.01,"close":34.825,"volume":876092.7},{"timestamp":"2024-11-20T12:00:00.000Z","open":34.825,"high":35.595,"low":34.305,"close":34.89,"volume":971773.6},{"timestamp":"2024-11-20T16:00:00.000Z","open":34.89,"high":35.04,"low":32.78,"close":33.2,"volume":1245870.8},{"timestamp":"2024-11-20T20:00:00.000Z","open":33.2,"high":34.43,"low":33.065,"close":33.6,"volume":438067.6},{"timestamp":"2024-11-21T00:00:00.000Z","open":33.6,"high":33.945,"low":32.325,"close":33.1,"volume":594626.2},{"timestamp":"2024-11-21T04:00:00.000Z","open":33.1,"high":34.505,"low":33.035,"close":34.305,"volume":756240.7},{"timestamp":"2024-11-21T08:00:00.000Z","open":34.305,"high":34.415,"low":33.435,"close":34.09,"volume":405501.4},{"timestamp":"2024-11-21T12:00:00.000Z","open":34.09,"high":36.025,"low":34.07,"close":35.005,"volume":1601493.4},{"timestamp":"2024-11-21T16:00:00.000Z","open":35.005,"high":36.215,"low":34.905,"close":35.765,"volume":829612.8},{"timestamp":"2024-11-21T20:00:00.000Z","open":35.765,"high":36.26,"low":35.575,"close":35.87,"volume":435842.4},{"timestamp":"2024-11-22T00:00:00.000Z","open":35.87,"high":36.875,"low":35.22,"close":36.205,"volume":801965.9},{"timestamp":"2024-11-22T04:00:00.000Z","open":36.205,"high":36.73,"low":35.73,"close":35.77,"volume":484330},{"timestamp":"2024-11-22T08:00:00.000Z","open":35.77,"high":38.205,"low":35.77,"close":38.14,"volume":1234573.3},{"timestamp":"2024-11-22T12:00:00.000Z","open":38.14,"high":39.595,"low":37.32,"close":39.54,"volume":3162078.5},{"timestamp":"2024-11-22T16:00:00.000Z","open":39.54,"high":40.045,"low":38.675,"close":39.535,"volume":1515586.3},{"timestamp":"2024-11-22T20:00:00.000Z","open":39.535,"high":43.605,"low":39.295,"close":43.23,"volume":2154301.6},{"timestamp":"2024-11-23T00:00:00.000Z","open":43.23,"high":45.345,"low":42.44,"close":44.025,"volume":2658566.7},{"timestamp":"2024-11-23T04:00:00.000Z","open":44.025,"high":45.075,"low":42.805,"close":42.97,"volume":1569714.6},{"timestamp":"2024-11-23T08:00:00.000Z","open":42.97,"high":43.245,"low":41.98,"close":42.34,"volume":1065317.5},{"timestamp":"2024-11-23T12:00:00.000Z","open":42.34,"high":43.82,"low":42.225,"close":43.195,"volume":1292928.5},{"timestamp":"2024-11-23T16:00:00.000Z","open":43.195,"high":43.75,"low":41.085,"close":41.97,"volume":2174543.9},{"timestamp":"2024-11-23T20:00:00.000Z","open":41.97,"high":42.31,"low":40.71,"close":41.465,"volume":874708.5},{"timestamp":"2024-11-24T00:00:00.000Z","open":41.465,"high":43.05,"low":41.265,"close":42.46,"volume":1094593.7},{"timestamp":"2024-11-24T04:00:00.000Z","open":42.46,"high":43.19,"low":41.73,"close":42.35,"volume":863822.3},{"timestamp":"2024-11-24T08:00:00.000Z","open":42.35,"high":42.4,"low":40.01,"close":40.08,"volume":1233726.1},{"timestamp":"2024-11-24T12:00:00.000Z","open":40.08,"high":40.55,"low":38.255,"close":38.805,"volume":2508458.2},{"timestamp":"2024-11-24T16:00:00.000Z","open":38.805,"high":40.4,"low":38.65,"close":40.205,"volume":989786.4},{"timestamp":"2024-11-24T20:00:00.000Z","open":40.205,"high":42.24,"low":40.04,"close":42.085,"volume":971681},{"timestamp":"2024-11-25T00:00:00.000Z","open":42.085,"high":42.165,"low":40.06,"close":41.365,"volume":1104520.7},{"timestamp":"2024-11-25T04:00:00.000Z","open":41.365,"high":45.07,"low":41.295,"close":45.05,"volume":1372236.7},{"timestamp":"2024-11-25T08:00:00.000Z","open":45.05,"high":47.95,"low":44.475,"close":45.575,"volume":3012552.5},{"timestamp":"2024-11-25T12:00:00.000Z","open":45.575,"high":45.93,"low":42.01,"close":43.245,"volume":2834359.1},{"timestamp":"2024-11-25T16:00:00.000Z","open":43.245,"high":43.99,"low":41.21,"close":42.075,"volume":1668258.8},{"timestamp":"2024-11-25T20:00:00.000Z","open":42.075,"high":43.325,"low":40.7,"close":41.325,"volume":1397860.7},{"timestamp":"2024-11-26T00:00:00.000Z","open":41.325,"high":43.025,"low":41.12,"close":41.725,"volume":934701.6},{"timestamp":"2024-11-26T04:00:00.000Z","open":41.725,"high":42.42,"low":40.895,"close":41.2,"volume":667676.8},{"timestamp":"2024-11-26T08:00:00.000Z","open":41.2,"high":41.24,"low":38.52,"close":40.015,"volume":2120895.5},{"timestamp":"2024-11-26T12:00:00.000Z","open":40.015,"high":42.53,"low":39.88,"close":41.045,"volume":2012672.7},{"timestamp":"2024-11-26T16:00:00.000Z","open":41.045,"high":42.665,"low":40.69,"close":41.5,"volume":1067856.3},{"timestamp":"2024-11-26T20:00:00.000Z","open":41.5,"high":43.4,"low":41.275,"close":42.745,"volume":944609},{"timestamp":"2024-11-27T00:00:00.000Z","open":42.745,"high":43.72,"low":41.965,"close":42.545,"volume":1035230},{"timestamp":"2024-11-27T04:00:00.000Z","open":42.545,"high":43.725,"low":42.235,"close":43.325,"volume":833368.1},{"timestamp":"2024-11-27T08:00:00.000Z","open":43.325,"high":44.5,"low":42.87,"close":43.5,"volume":958007.3},{"timestamp":"2024-11-27T12:00:00.000Z","open":43.5,"high":44.185,"low":42.375,"close":43.765,"volume":1281784.9},{"timestamp":"2024-11-27T16:00:00.000Z","open":43.765,"high":43.885,"low":42.655,"close":43.195,"volume":1052641.6},{"timestamp":"2024-11-27T20:00:00.000Z","open":43.195,"high":44.3,"low":43.005,"close":43.825,"volume":765803.9},{"timestamp":"2024-11-28T00:00:00.000Z","open":43.825,"high":44.29,"low":42.625,"close":43.18,"volume":743783.1},{"timestamp":"2024-11-28T04:00:00.000Z","open":43.18,"high":43.875,"low":42.515,"close":42.685,"volume":510401.9},{"timestamp":"2024-11-28T08:00:00.000Z","open":42.685,"high":43.035,"low":41.73,"close":42.27,"volume":680291.9},{"timestamp":"2024-11-28T12:00:00.000Z","open":42.27,"high":42.895,"low":41.515,"close":41.685,"volume":795712.2},{"timestamp":"2024-11-28T16:00:00.000Z","open":41.685,"high":42.7,"low":41.66,"close":42.49,"volume":334289.8},{"timestamp":"2024-11-28T20:00:00.000Z","open":42.49,"high":43.24,"low":42.04,"close":42.805,"volume":395654.4},{"timestamp":"2024-11-29T00:00:00.000Z","open":42.805,"high":43.86,"low":42.555,"close":43.35,"volume":579025.4},{"timestamp":"2024-11-29T04:00:00.000Z","open":43.35,"high":43.64,"low":42.655,"close":42.67,"volume":400421},{"timestamp":"2024-11-29T08:00:00.000Z","open":42.67,"high":44.1,"low":42.665,"close":43.845,"volume":455233.8},{"timestamp":"2024-11-29T12:00:00.000Z","open":43.845,"high":44.645,"low":43.41,"close":44.36,"volume":748312.8},{"timestamp":"2024-11-29T16:00:00.000Z","open":44.36,"high":44.825,"low":43.88,"close":44.48,"volume":577365.1},{"timestamp":"2024-11-29T20:00:00.000Z","open":44.48,"high":45.115,"low":44,"close":44.9,"volume":417465.8},{"timestamp":"2024-11-30T00:00:00.000Z","open":44.9,"high":44.915,"low":43.71,"close":44.425,"volume":497527},{"timestamp":"2024-11-30T04:00:00.000Z","open":44.425,"high":45.7,"low":44.16,"close":45.455,"volume":475762.8},{"timestamp":"2024-11-30T08:00:00.000Z","open":45.455,"high":46.045,"low":44.36,"close":44.77,"volume":702422.3},{"timestamp":"2024-11-30T12:00:00.000Z","open":44.77,"high":46.325,"low":44.74,"close":45.62,"volume":526229.4},{"timestamp":"2024-11-30T16:00:00.000Z","open":45.62,"high":45.99,"low":45.12,"close":45.55,"volume":330504.4},{"timestamp":"2024-11-30T20:00:00.000Z","open":45.55,"high":45.84,"low":44.82,"close":44.85,"volume":351328.4},{"timestamp":"2024-12-01T00:00:00.000Z","open":44.85,"high":45.74,"low":43.805,"close":44.355,"volume":791996.8},{"timestamp":"2024-12-01T04:00:00.000Z","open":44.355,"high":44.6,"low":43.975,"close":44.2,"volume":278627.3},{"timestamp":"2024-12-01T08:00:00.000Z","open":44.2,"high":44.53,"low":43.5,"close":44.17,"volume":670336.5},{"timestamp":"2024-12-01T12:00:00.000Z","open":44.17,"high":45.97,"low":43.85,"close":45.32,"volume":792000},{"timestamp":"2024-12-01T16:00:00.000Z","open":45.32,"high":45.59,"low":44.59,"close":45.285,"volume":418581},{"timestamp":"2024-12-01T20:00:00.000Z","open":45.285,"high":45.85,"low":44.1,"close":45.15,"volume":726168.2},{"timestamp":"2024-12-02T00:00:00.000Z","open":45.15,"high":49.19,"low":45.055,"close":47.165,"volume":1849708.3},{"timestamp":"2024-12-02T04:00:00.000Z","open":47.165,"high":48.785,"low":46.4,"close":48.51,"volume":2193859},{"timestamp":"2024-12-02T08:00:00.000Z","open":48.51,"high":49.135,"low":45.09,"close":46.25,"volume":3120996.9},{"timestamp":"2024-12-02T12:00:00.000Z","open":46.25,"high":50.075,"low":46.035,"close":49.12,"volume":2541270.1},{"timestamp":"2024-12-02T16:00:00.000Z","open":49.12,"high":49.72,"low":46.8,"close":48.525,"volume":1585511.1},{"timestamp":"2024-12-02T20:00:00.000Z","open":48.525,"high":52.555,"low":48.075,"close":52.32,"volume":2554692.2},{"timestamp":"2024-12-03T00:00:00.000Z","open":52.32,"high":52.935,"low":50.76,"close":52.08,"volume":1481587.5},{"timestamp":"2024-12-03T04:00:00.000Z","open":52.08,"high":52.445,"low":50.365,"close":50.845,"volume":1247844.3},{"timestamp":"2024-12-03T08:00:00.000Z","open":50.845,"high":52.15,"low":50.605,"close":51.84,"volume":1135604.2},{"timestamp":"2024-12-03T12:00:00.000Z","open":51.84,"high":54,"low":47.855,"close":50.21,"volume":4461142},{"timestamp":"2024-12-03T16:00:00.000Z","open":50.21,"high":51.015,"low":49.275,"close":50.355,"volume":1002079.8},{"timestamp":"2024-12-03T20:00:00.000Z","open":50.355,"high":51.865,"low":50.28,"close":50.95,"volume":871331.6},{"timestamp":"2024-12-04T00:00:00.000Z","open":50.95,"high":52.54,"low":50.895,"close":51.935,"volume":948299.4},{"timestamp":"2024-12-04T04:00:00.000Z","open":51.935,"high":54.995,"low":51.93,"close":54.575,"volume":1690548.5},{"timestamp":"2024-12-04T08:00:00.000Z","open":54.575,"high":55.14,"low":53.75,"close":54.01,"volume":984712.7},{"timestamp":"2024-12-04T12:00:00.000Z","open":54.01,"high":55.835,"low":53.115,"close":55.695,"volume":1534632.4},{"timestamp":"2024-12-04T16:00:00.000Z","open":55.695,"high":55.88,"low":52.62,"close":54.485,"volume":1662945.8},{"timestamp":"2024-12-04T20:00:00.000Z","open":54.485,"high":55.435,"low":52.07,"close":52.825,"volume":1158121.4},{"timestamp":"2024-12-05T00:00:00.000Z","open":52.825,"high":52.855,"low":49.7,"close":51.02,"volume":1537307.5},{"timestamp":"2024-12-05T04:00:00.000Z","open":51.02,"high":52.41,"low":50.92,"close":52.04,"volume":712538},{"timestamp":"2024-12-05T08:00:00.000Z","open":52.04,"high":52.88,"low":51.92,"close":52.83,"volume":509652.3},{"timestamp":"2024-12-05T12:00:00.000Z","open":52.83,"high":53.4,"low":51.715,"close":52.305,"volume":846753.1},{"timestamp":"2024-12-05T16:00:00.000Z","open":52.305,"high":53.71,"low":51.64,"close":51.775,"volume":981606.5},{"timestamp":"2024-12-05T20:00:00.000Z","open":51.775,"high":52.085,"low":48.53,"close":50.325,"volume":1735099.2},{"timestamp":"2024-12-06T00:00:00.000Z","open":50.325,"high":52.05,"low":50.165,"close":51.67,"volume":583820.7},{"timestamp":"2024-12-06T04:00:00.000Z","open":51.67,"high":53.64,"low":51.615,"close":52.84,"volume":733846},{"timestamp":"2024-12-06T08:00:00.000Z","open":52.84,"high":53,"low":50.705,"close":51.015,"volume":954729},{"timestamp":"2024-12-06T12:00:00.000Z","open":51.015,"high":52.095,"low":49.59,"close":51.7,"volume":1384995.6},{"timestamp":"2024-12-06T16:00:00.000Z","open":51.7,"high":53.065,"low":51.485,"close":52.71,"volume":648164.4},{"timestamp":"2024-12-06T20:00:00.000Z","open":52.71,"high":53.075,"low":52.125,"close":52.545,"volume":495136.3},{"timestamp":"2024-12-07T00:00:00.000Z","open":52.545,"high":52.68,"low":51.64,"close":51.915,"volume":256832.2},{"timestamp":"2024-12-07T04:00:00.000Z","open":51.915,"high":52.325,"low":51.21,"close":51.54,"volume":311022},{"timestamp":"2024-12-07T08:00:00.000Z","open":51.54,"high":52.45,"low":51.3,"close":52.32,"volume":307821.8},{"timestamp":"2024-12-07T12:00:00.000Z","open":52.32,"high":52.81,"low":51.61,"close":52.585,"volume":373475.9},{"timestamp":"2024-12-07T16:00:00.000Z","open":52.585,"high":53.17,"low":51.75,"close":52.28,"volume":402117.9},{"timestamp":"2024-12-07T20:00:00.000Z","open":52.28,"high":52.7,"low":51.56,"close":51.645,"volume":344946.5},{"timestamp":"2024-12-08T00:00:00.000Z","open":51.645,"high":52.055,"low":51.415,"close":51.89,"volume":203408},{"timestamp":"2024-12-08T04:00:00.000Z","open":51.89,"high":52.185,"low":50.705,"close":51.605,"volume":420018.2},{"timestamp":"2024-12-08T08:00:00.000Z","open":51.605,"high":51.695,"low":50.39,"close":51.5,"volume":501984.8},{"timestamp":"2024-12-08T12:00:00.000Z","open":51.5,"high":52.905,"low":51.06,"close":52.29,"volume":624439.7},{"timestamp":"2024-12-08T16:00:00.000Z","open":52.29,"high":53.3,"low":51.965,"close":52.875,"volume":721884.4},{"timestamp":"2024-12-08T20:00:00.000Z","open":52.875,"high":54.47,"low":52.85,"close":54.05,"volume":755443.7},{"timestamp":"2024-12-09T00:00:00.000Z","open":54.05,"high":54.285,"low":51.17,"close":51.765,"volume":954389.5},{"timestamp":"2024-12-09T04:00:00.000Z","open":51.765,"high":52.52,"low":50.45,"close":51.46,"volume":651601.4},{"timestamp":"2024-12-09T08:00:00.000Z","open":51.46,"high":51.47,"low":49.105,"close":49.265,"volume":1106279.4},{"timestamp":"2024-12-09T12:00:00.000Z","open":49.265,"high":51.055,"low":48.81,"close":49.06,"volume":1125355.5},{"timestamp":"2024-12-09T16:00:00.000Z","open":49.06,"high":49.81,"low":48.73,"close":48.825,"volume":721538.6},{"timestamp":"2024-12-09T20:00:00.000Z","open":48.825,"high":48.95,"low":39.56,"close":44.99,"volume":5890731.1},{"timestamp":"2024-12-10T00:00:00.000Z","open":44.99,"high":46.085,"low":42.255,"close":44.08,"volume":1677801.7},{"timestamp":"2024-12-10T04:00:00.000Z","open":44.08,"high":45.795,"low":43.015,"close":45.285,"volume":1056976.8},{"timestamp":"2024-12-10T08:00:00.000Z","open":45.285,"high":46.475,"low":44.715,"close":45.805,"volume":772312.1},{"timestamp":"2024-12-10T12:00:00.000Z","open":45.805,"high":45.97,"low":42.355,"close":42.385,"volume":1902362.4},{"timestamp":"2024-12-10T16:00:00.000Z","open":42.385,"high":43.68,"low":41.29,"close":43.56,"volume":1934477.7},{"timestamp":"2024-12-10T20:00:00.000Z","open":43.56,"high":45.36,"low":43.3,"close":44.605,"volume":755705.6},{"timestamp":"2024-12-11T00:00:00.000Z","open":44.605,"high":44.745,"low":42.82,"close":44.26,"volume":920120.9},{"timestamp":"2024-12-11T04:00:00.000Z","open":44.26,"high":44.625,"low":43.925,"close":43.99,"volume":347401.7},{"timestamp":"2024-12-11T08:00:00.000Z","open":43.99,"high":45.61,"low":43.935,"close":45.395,"volume":606451.6},{"timestamp":"2024-12-11T12:00:00.000Z","open":45.395,"high":48.41,"low":45.27,"close":47.92,"volume":1373848.2},{"timestamp":"2024-12-11T16:00:00.000Z","open":47.92,"high":48.345,"low":47.18,"close":47.765,"volume":590998.5},{"timestamp":"2024-12-11T20:00:00.000Z","open":47.765,"high":48.475,"low":47.625,"close":48.465,"volume":363380},{"timestamp":"2024-12-12T00:00:00.000Z","open":48.465,"high":50.375,"low":48.21,"close":49.745,"volume":879918},{"timestamp":"2024-12-12T04:00:00.000Z","open":49.745,"high":51.055,"low":49.535,"close":50.115,"volume":562754.9},{"timestamp":"2024-12-12T08:00:00.000Z","open":50.115,"high":51.3,"low":49.615,"close":49.815,"volume":779238.5},{"timestamp":"2024-12-12T12:00:00.000Z","open":49.815,"high":53.01,"low":49.575,"close":52.31,"volume":2462733.7},{"timestamp":"2024-12-12T16:00:00.000Z","open":52.31,"high":55.44,"low":51.83,"close":52.145,"volume":2629379.6},{"timestamp":"2024-12-12T20:00:00.000Z","open":52.145,"high":53.57,"low":51.835,"close":53.165,"volume":996989.3},{"timestamp":"2024-12-13T00:00:00.000Z","open":53.165,"high":54.025,"low":51.985,"close":52.58,"volume":894400.3},{"timestamp":"2024-12-13T04:00:00.000Z","open":52.58,"high":53.39,"low":51.16,"close":51.77,"volume":776236.3},{"timestamp":"2024-12-13T08:00:00.000Z","open":51.77,"high":52.425,"low":51.315,"close":51.835,"volume":528018.7},{"timestamp":"2024-12-13T12:00:00.000Z","open":51.835,"high":52.89,"low":51.085,"close":51.18,"volume":1001189.3},{"timestamp":"2024-12-13T16:00:00.000Z","open":51.18,"high":52.11,"low":50.665,"close":51.425,"volume":791082.6},{"timestamp":"2024-12-13T20:00:00.000Z","open":51.425,"high":52.83,"low":51.39,"close":52.825,"volume":428582.6},{"timestamp":"2024-12-14T00:00:00.000Z","open":52.825,"high":53.88,"low":52.52,"close":52.655,"volume":543767.2},{"timestamp":"2024-12-14T04:00:00.000Z","open":52.655,"high":52.79,"low":52.03,"close":52.635,"volume":346591.5},{"timestamp":"2024-12-14T08:00:00.000Z","open":52.635,"high":53.66,"low":52.51,"close":52.995,"volume":410941.2},{"timestamp":"2024-12-14T12:00:00.000Z","open":52.995,"high":53.155,"low":50.815,"close":51.35,"volume":847056},{"timestamp":"2024-12-14T16:00:00.000Z","open":51.35,"high":51.43,"low":49.525,"close":50.055,"volume":819485.5},{"timestamp":"2024-12-14T20:00:00.000Z","open":50.055,"high":50.3,"low":49.355,"close":49.86,"volume":571947.1},{"timestamp":"2024-12-15T00:00:00.000Z","open":49.86,"high":51.025,"low":49.315,"close":49.555,"volume":578701.4},{"timestamp":"2024-12-15T04:00:00.000Z","open":49.555,"high":50.16,"low":48.13,"close":48.43,"volume":564135.9},{"timestamp":"2024-12-15T08:00:00.000Z","open":48.43,"high":49.695,"low":48.275,"close":49.475,"volume":371731.5},{"timestamp":"2024-12-15T12:00:00.000Z","open":49.475,"high":51.07,"low":49.395,"close":50.465,"volume":490222.8},{"timestamp":"2024-12-15T16:00:00.000Z","open":50.465,"high":50.67,"low":49.785,"close":50.335,"volume":359974.9},{"timestamp":"2024-12-15T20:00:00.000Z","open":50.335,"high":51.435,"low":48.095,"close":50.785,"volume":1087644.5},{"timestamp":"2024-12-16T00:00:00.000Z","open":50.785,"high":52.07,"low":49.59,"close":49.94,"volume":949534.5},{"timestamp":"2024-12-16T04:00:00.000Z","open":49.94,"high":50.695,"low":49.73,"close":49.855,"volume":399611.6},{"timestamp":"2024-12-16T08:00:00.000Z","open":49.855,"high":49.97,"low":48.465,"close":48.6,"volume":589343.6},{"timestamp":"2024-12-16T12:00:00.000Z","open":48.6,"high":49.67,"low":48.34,"close":49.01,"volume":751051.5},{"timestamp":"2024-12-16T16:00:00.000Z","open":49.01,"high":50.89,"low":48.97,"close":50.065,"volume":817893.9},{"timestamp":"2024-12-16T20:00:00.000Z","open":50.065,"high":50.265,"low":48.835,"close":49,"volume":407999.7},{"timestamp":"2024-12-17T00:00:00.000Z","open":49,"high":49.51,"low":48.3,"close":49.265,"volume":638999.9},{"timestamp":"2024-12-17T04:00:00.000Z","open":49.265,"high":49.265,"low":48.41,"close":48.835,"volume":920897.6},{"timestamp":"2024-12-17T08:00:00.000Z","open":48.835,"high":50.815,"low":48.815,"close":50.225,"volume":571589.7},{"timestamp":"2024-12-17T12:00:00.000Z","open":50.225,"high":50.895,"low":48.455,"close":48.825,"volume":940044.3},{"timestamp":"2024-12-17T16:00:00.000Z","open":48.825,"high":49.92,"low":48.45,"close":48.855,"volume":610717.9},{"timestamp":"2024-12-17T20:00:00.000Z","open":48.855,"high":49.405,"low":47.505,"close":47.905,"volume":870841.4},{"timestamp":"2024-12-18T00:00:00.000Z","open":47.905,"high":48.19,"low":46.935,"close":46.97,"volume":693497.6},{"timestamp":"2024-12-18T04:00:00.000Z","open":46.97,"high":47.03,"low":46.01,"close":46.445,"volume":767464.1},{"timestamp":"2024-12-18T08:00:00.000Z","open":46.445,"high":47.355,"low":45.97,"close":47.235,"volume":497206.4},{"timestamp":"2024-12-18T12:00:00.000Z","open":47.235,"high":47.345,"low":45.575,"close":46.29,"volume":811115.3},{"timestamp":"2024-12-18T16:00:00.000Z","open":46.29,"high":47.575,"low":45.225,"close":45.225,"volume":1014971.7},{"timestamp":"2024-12-18T20:00:00.000Z","open":45.225,"high":45.61,"low":42.21,"close":42.76,"volume":3211114.3},{"timestamp":"2024-12-19T00:00:00.000Z","open":42.76,"high":43.325,"low":40.28,"close":42.955,"volume":1856493.9},{"timestamp":"2024-12-19T04:00:00.000Z","open":42.955,"high":43.09,"low":42.33,"close":43.015,"volume":459066.4},{"timestamp":"2024-12-19T08:00:00.000Z","open":43.015,"high":43.6,"low":42.145,"close":43.225,"volume":462386.6},{"timestamp":"2024-12-19T12:00:00.000Z","open":43.225,"high":43.325,"low":40.905,"close":41.56,"volume":1031778.8},{"timestamp":"2024-12-19T16:00:00.000Z","open":41.56,"high":42.425,"low":37.825,"close":38.63,"volume":3482674.6},{"timestamp":"2024-12-19T20:00:00.000Z","open":38.63,"high":39.79,"low":37.42,"close":38.81,"volume":1511990.4},{"timestamp":"2024-12-20T00:00:00.000Z","open":38.81,"high":40.385,"low":38.18,"close":39.525,"volume":879439.2},{"timestamp":"2024-12-20T04:00:00.000Z","open":39.525,"high":39.825,"low":38.085,"close":39.115,"volume":836203},{"timestamp":"2024-12-20T08:00:00.000Z","open":39.115,"high":39.17,"low":33.565,"close":33.645,"volume":3605181.9},{"timestamp":"2024-12-20T12:00:00.000Z","open":33.645,"high":38.435,"low":33.56,"close":37.99,"volume":2473074.7},{"timestamp":"2024-12-20T16:00:00.000Z","open":37.99,"high":39.535,"low":37.725,"close":39.09,"volume":936378.4},{"timestamp":"2024-12-20T20:00:00.000Z","open":39.09,"high":40.005,"low":37.92,"close":39.82,"volume":671174.1},{"timestamp":"2024-12-21T00:00:00.000Z","open":39.82,"high":40.11,"low":39.36,"close":39.825,"volume":405728.9},{"timestamp":"2024-12-21T04:00:00.000Z","open":39.825,"high":42.33,"low":39.775,"close":41.82,"volume":616751.2},{"timestamp":"2024-12-21T08:00:00.000Z","open":41.82,"high":41.985,"low":40.095,"close":40.58,"volume":757103.3},{"timestamp":"2024-12-21T12:00:00.000Z","open":40.58,"high":40.615,"low":37.77,"close":38.59,"volume":1414471.8},{"timestamp":"2024-12-21T16:00:00.000Z","open":38.59,"high":38.71,"low":36.99,"close":37.725,"volume":1119174.3},{"timestamp":"2024-12-21T20:00:00.000Z","open":37.725,"high":38.13,"low":36.9,"close":37.4,"volume":648313.2},{"timestamp":"2024-12-22T00:00:00.000Z","open":37.4,"high":37.825,"low":36.935,"close":37.515,"volume":609102.9},{"timestamp":"2024-12-22T04:00:00.000Z","open":37.515,"high":37.715,"low":36.15,"close":37.585,"volume":498622.4},{"timestamp":"2024-12-22T08:00:00.000Z","open":37.585,"high":38.53,"low":37.565,"close":38.005,"volume":409966.6},{"timestamp":"2024-12-22T12:00:00.000Z","open":38.005,"high":38.35,"low":36.59,"close":36.99,"volume":665646},{"timestamp":"2024-12-22T16:00:00.000Z","open":36.99,"high":37.63,"low":36.005,"close":36.125,"volume":499924},{"timestamp":"2024-12-22T20:00:00.000Z","open":36.125,"high":37.05,"low":35.51,"close":36.55,"volume":682820.5},{"timestamp":"2024-12-23T00:00:00.000Z","open":36.55,"high":37.895,"low":35.595,"close":37.775,"volume":870792.7},{"timestamp":"2024-12-23T04:00:00.000Z","open":37.775,"high":37.99,"low":35.82,"close":36.29,"volume":611183.3},{"timestamp":"2024-12-23T08:00:00.000Z","open":36.29,"high":37.46,"low":36.19,"close":36.85,"volume":491991.1},{"timestamp":"2024-12-23T12:00:00.000Z","open":36.85,"high":37.245,"low":35.67,"close":35.745,"volume":798799.3},{"timestamp":"2024-12-23T16:00:00.000Z","open":35.745,"high":37.495,"low":35.715,"close":36.925,"volume":835919.8},{"timestamp":"2024-12-23T20:00:00.000Z","open":36.925,"high":39.73,"low":36.905,"close":39.095,"volume":1095605},{"timestamp":"2024-12-24T00:00:00.000Z","open":39.095,"high":39.285,"low":37.675,"close":38.54,"volume":575658.7},{"timestamp":"2024-12-24T04:00:00.000Z","open":38.54,"high":39.1,"low":38.255,"close":38.53,"volume":369147.8},{"timestamp":"2024-12-24T08:00:00.000Z","open":38.53,"high":39.66,"low":38.355,"close":39.58,"volume":555499.5},{"timestamp":"2024-12-24T12:00:00.000Z","open":39.58,"high":41.005,"low":38.985,"close":40.87,"volume":858267.1},{"timestamp":"2024-12-24T16:00:00.000Z","open":40.87,"high":42.035,"low":40.77,"close":40.865,"volume":879064.9},{"timestamp":"2024-12-24T20:00:00.000Z","open":40.865,"high":41.45,"low":40.265,"close":41.21,"volume":578293.7},{"timestamp":"2024-12-25T00:00:00.000Z","open":41.21,"high":41.47,"low":40.565,"close":41.125,"volume":310100.7},{"timestamp":"2024-12-25T04:00:00.000Z","open":41.125,"high":41.565,"low":40.795,"close":40.85,"volume":336271},{"timestamp":"2024-12-25T08:00:00.000Z","open":40.85,"high":41.86,"low":40.335,"close":40.44,"volume":442604.5},{"timestamp":"2024-12-25T12:00:00.000Z","open":40.44,"high":41.01,"low":40.265,"close":40.54,"volume":351363.1},{"timestamp":"2024-12-25T16:00:00.000Z","open":40.54,"high":40.625,"low":39.975,"close":40.535,"volume":350163.7},{"timestamp":"2024-12-25T20:00:00.000Z","open":40.535,"high":40.775,"low":39.79,"close":40.23,"volume":298346.6},{"timestamp":"2024-12-26T00:00:00.000Z","open":40.23,"high":40.715,"low":39.36,"close":39.57,"volume":454348.7},{"timestamp":"2024-12-26T04:00:00.000Z","open":39.57,"high":39.57,"low":38.63,"close":38.71,"volume":439486.8},{"timestamp":"2024-12-26T08:00:00.000Z","open":38.71,"high":38.77,"low":37.58,"close":37.97,"volume":805033.5},{"timestamp":"2024-12-26T12:00:00.000Z","open":37.97,"high":38.06,"low":37.375,"close":37.645,"volume":516196.6},{"timestamp":"2024-12-26T16:00:00.000Z","open":37.645,"high":37.93,"low":37.075,"close":37.6,"volume":566401.6},{"timestamp":"2024-12-26T20:00:00.000Z","open":37.6,"high":37.685,"low":36.945,"close":37.3,"volume":413138.3},{"timestamp":"2024-12-27T00:00:00.000Z","open":37.3,"high":37.835,"low":37.035,"close":37.56,"volume":339979.2},{"timestamp":"2024-12-27T04:00:00.000Z","open":37.56,"high":38.085,"low":36.81,"close":37.165,"volume":464064.1},{"timestamp":"2024-12-27T08:00:00.000Z","open":37.165,"high":39.015,"low":37.16,"close":38.5,"volume":865584.3},{"timestamp":"2024-12-27T12:00:00.000Z","open":38.5,"high":38.56,"low":36.515,"close":36.65,"volume":605773},{"timestamp":"2024-12-27T16:00:00.000Z","open":36.65,"high":37.555,"low":36.265,"close":37.18,"volume":625333},{"timestamp":"2024-12-27T20:00:00.000Z","open":37.18,"high":37.22,"low":36.31,"close":36.545,"volume":331125.3},{"timestamp":"2024-12-28T00:00:00.000Z","open":36.545,"high":36.775,"low":36.24,"close":36.66,"volume":224241.8},{"timestamp":"2024-12-28T04:00:00.000Z","open":36.66,"high":36.98,"low":36.325,"close":36.395,"volume":174652.5},{"timestamp":"2024-12-28T08:00:00.000Z","open":36.395,"high":36.89,"low":36.38,"close":36.775,"volume":208077.1},{"timestamp":"2024-12-28T12:00:00.000Z","open":36.775,"high":37.52,"low":36.42,"close":37.045,"volume":319499.1},{"timestamp":"2024-12-28T16:00:00.000Z","open":37.045,"high":37.905,"low":36.955,"close":37.61,"volume":302004.5},{"timestamp":"2024-12-28T20:00:00.000Z","open":37.61,"high":38.135,"low":37.435,"close":37.725,"volume":284756.5},{"timestamp":"2024-12-29T00:00:00.000Z","open":37.725,"high":37.78,"low":37.095,"close":37.465,"volume":222669.3},{"timestamp":"2024-12-29T04:00:00.000Z","open":37.465,"high":37.67,"low":37.075,"close":37.655,"volume":146696.7},{"timestamp":"2024-12-29T08:00:00.000Z","open":37.655,"high":37.725,"low":37.035,"close":37.065,"volume":147403.2},{"timestamp":"2024-12-29T12:00:00.000Z","open":37.065,"high":37.29,"low":36.4,"close":36.55,"volume":315418.2},{"timestamp":"2024-12-29T16:00:00.000Z","open":36.55,"high":36.575,"low":36.07,"close":36.19,"volume":259328.6},{"timestamp":"2024-12-29T20:00:00.000Z","open":36.19,"high":36.22,"low":35.485,"close":35.815,"volume":373333.6},{"timestamp":"2024-12-30T00:00:00.000Z","open":35.815,"high":37.04,"low":35.68,"close":36.385,"volume":343825.6},{"timestamp":"2024-12-30T04:00:00.000Z","open":36.385,"high":37.015,"low":36.055,"close":36.76,"volume":343043.3},{"timestamp":"2024-12-30T08:00:00.000Z","open":36.76,"high":37.065,"low":36.395,"close":36.71,"volume":264011.1},{"timestamp":"2024-12-30T12:00:00.000Z","open":36.71,"high":37.17,"low":34.855,"close":35.11,"volume":798521},{"timestamp":"2024-12-30T16:00:00.000Z","open":35.11,"high":36.98,"low":34.925,"close":36.92,"volume":733308.3},{"timestamp":"2024-12-30T20:00:00.000Z","open":36.92,"high":37.165,"low":35.67,"close":35.96,"volume":555114.9},{"timestamp":"2024-12-31T00:00:00.000Z","open":35.96,"high":35.965,"low":35.09,"close":35.2,"volume":273968.1},{"timestamp":"2024-12-31T04:00:00.000Z","open":35.2,"high":35.44,"low":34.91,"close":35.285,"volume":215883},{"timestamp":"2024-12-31T08:00:00.000Z","open":35.285,"high":36.42,"low":35.255,"close":36.18,"volume":351451.5},{"timestamp":"2024-12-31T12:00:00.000Z","open":36.18,"high":37.28,"low":36.02,"close":36.755,"volume":509069.2},{"timestamp":"2024-12-31T16:00:00.000Z","open":36.755,"high":36.855,"low":35.52,"close":35.975,"volume":397130.3},{"timestamp":"2024-12-31T20:00:00.000Z","open":35.975,"high":36.125,"low":35.535,"close":35.68,"volume":154125.6},{"timestamp":"2025-01-01T00:00:00.000Z","open":35.68,"high":36.205,"low":35.56,"close":35.6,"volume":221472.3},{"timestamp":"2025-01-01T04:00:00.000Z","open":35.6,"high":35.76,"low":35.315,"close":35.595,"volume":108601.1},{"timestamp":"2025-01-01T08:00:00.000Z","open":35.595,"high":35.695,"low":34.93,"close":35.515,"volume":241266.2},{"timestamp":"2025-01-01T12:00:00.000Z","open":35.515,"high":36.52,"low":35.48,"close":36.47,"volume":323695.6},{"timestamp":"2025-01-01T16:00:00.000Z","open":36.47,"high":37.345,"low":36.015,"close":37.075,"volume":453774.1},{"timestamp":"2025-01-01T20:00:00.000Z","open":37.075,"high":37.98,"low":37.075,"close":37.77,"volume":356961.8},{"timestamp":"2025-01-02T00:00:00.000Z","open":37.77,"high":38.69,"low":37.77,"close":38.45,"volume":434603.6},{"timestamp":"2025-01-02T04:00:00.000Z","open":38.45,"high":39.245,"low":38.445,"close":38.835,"volume":294005.5},{"timestamp":"2025-01-02T08:00:00.000Z","open":38.835,"high":40.545,"low":38.835,"close":40.395,"volume":574357.2},{"timestamp":"2025-01-02T12:00:00.000Z","open":40.395,"high":40.605,"low":39.255,"close":39.405,"volume":657374.8},{"timestamp":"2025-01-02T16:00:00.000Z","open":39.405,"high":39.86,"low":38.935,"close":38.975,"volume":544048.1},{"timestamp":"2025-01-02T20:00:00.000Z","open":38.975,"high":39.365,"low":38.745,"close":39.265,"volume":326088.5},{"timestamp":"2025-01-03T00:00:00.000Z","open":39.265,"high":39.955,"low":38.885,"close":39.86,"volume":592065.8},{"timestamp":"2025-01-03T04:00:00.000Z","open":39.86,"high":40.265,"low":39.32,"close":39.415,"volume":343348.1},{"timestamp":"2025-01-03T08:00:00.000Z","open":39.415,"high":41.33,"low":39.385,"close":41.3,"volume":733055.1},{"timestamp":"2025-01-03T12:00:00.000Z","open":41.3,"high":42.06,"low":40.94,"close":41.89,"volume":740073.8},{"timestamp":"2025-01-03T16:00:00.000Z","open":41.89,"high":42.18,"low":41.64,"close":41.975,"volume":449581.3},{"timestamp":"2025-01-03T20:00:00.000Z","open":41.975,"high":42.045,"low":41.43,"close":41.945,"volume":418204},{"timestamp":"2025-01-04T00:00:00.000Z","open":41.945,"high":42.36,"low":41.455,"close":41.89,"volume":323768.7},{"timestamp":"2025-01-04T04:00:00.000Z","open":41.89,"high":42.06,"low":41.52,"close":42,"volume":151158.5},{"timestamp":"2025-01-04T08:00:00.000Z","open":42,"high":42.015,"low":41.175,"close":41.45,"volume":243903.3},{"timestamp":"2025-01-04T12:00:00.000Z","open":41.45,"high":42.11,"low":40.87,"close":41.05,"volume":419717.7},{"timestamp":"2025-01-04T16:00:00.000Z","open":41.05,"high":41.975,"low":40.985,"close":41.93,"volume":199060.3},{"timestamp":"2025-01-04T20:00:00.000Z","open":41.93,"high":42.85,"low":41.89,"close":42.62,"volume":499987},{"timestamp":"2025-01-05T00:00:00.000Z","open":42.62,"high":42.885,"low":41.85,"close":42.285,"volume":333479.7},{"timestamp":"2025-01-05T04:00:00.000Z","open":42.285,"high":42.805,"low":42.18,"close":42.27,"volume":236188.1},{"timestamp":"2025-01-05T08:00:00.000Z","open":42.27,"high":42.31,"low":41.395,"close":41.745,"volume":363743.4},{"timestamp":"2025-01-05T12:00:00.000Z","open":41.745,"high":42.01,"low":41.21,"close":41.765,"volume":343488.8},{"timestamp":"2025-01-05T16:00:00.000Z","open":41.765,"high":42.5,"low":41.68,"close":42.41,"volume":288047},{"timestamp":"2025-01-05T20:00:00.000Z","open":42.41,"high":43.215,"low":42.25,"close":43.105,"volume":295102},{"timestamp":"2025-01-06T00:00:00.000Z","open":43.105,"high":43.67,"low":42,"close":43.67,"volume":526550.8},{"timestamp":"2025-01-06T04:00:00.000Z","open":43.67,"high":43.975,"low":43.16,"close":43.19,"volume":332718.5},{"timestamp":"2025-01-06T08:00:00.000Z","open":43.19,"high":44.565,"low":43.185,"close":44.255,"volume":534207},{"timestamp":"2025-01-06T12:00:00.000Z","open":44.255,"high":44.865,"low":43.365,"close":44.73,"volume":692214.3},{"timestamp":"2025-01-06T16:00:00.000Z","open":44.73,"high":45.05,"low":43.6,"close":44.3,"volume":633842.8},{"timestamp":"2025-01-06T20:00:00.000Z","open":44.3,"high":44.45,"low":43.685,"close":44.045,"volume":280531.4},{"timestamp":"2025-01-07T00:00:00.000Z","open":44.045,"high":44.585,"low":43.575,"close":43.87,"volume":341878},{"timestamp":"2025-01-07T04:00:00.000Z","open":43.87,"high":44.175,"low":43.45,"close":43.78,"volume":203308.9},{"timestamp":"2025-01-07T08:00:00.000Z","open":43.78,"high":44.03,"low":42.845,"close":43.115,"volume":286289.6},{"timestamp":"2025-01-07T12:00:00.000Z","open":43.115,"high":43.22,"low":40.28,"close":40.865,"volume":2053979.3},{"timestamp":"2025-01-07T16:00:00.000Z","open":40.865,"high":41.285,"low":39.705,"close":39.825,"volume":835748.6},{"timestamp":"2025-01-07T20:00:00.000Z","open":39.825,"high":40.335,"low":39.1,"close":39.18,"volume":808651.2},{"timestamp":"2025-01-08T00:00:00.000Z","open":39.18,"high":39.9,"low":38.64,"close":38.89,"volume":638883.9},{"timestamp":"2025-01-08T04:00:00.000Z","open":38.89,"high":39.085,"low":37.53,"close":38.345,"volume":876354},{"timestamp":"2025-01-08T08:00:00.000Z","open":38.345,"high":39.175,"low":37.865,"close":38.13,"volume":596967.7},{"timestamp":"2025-01-08T12:00:00.000Z","open":38.13,"high":38.615,"low":37.72,"close":38.17,"volume":605395.6},{"timestamp":"2025-01-08T16:00:00.000Z","open":38.17,"high":38.21,"low":36.155,"close":37.19,"volume":1243691.8},{"timestamp":"2025-01-08T20:00:00.000Z","open":37.19,"high":37.81,"low":36.665,"close":37.395,"volume":336727.1},{"timestamp":"2025-01-09T00:00:00.000Z","open":37.395,"high":37.915,"low":36.85,"close":37.045,"volume":376714.2},{"timestamp":"2025-01-09T04:00:00.000Z","open":37.045,"high":37.21,"low":36.125,"close":36.28,"volume":409658.1},{"timestamp":"2025-01-09T08:00:00.000Z","open":36.28,"high":37.035,"low":36.19,"close":36.685,"volume":399486},{"timestamp":"2025-01-09T12:00:00.000Z","open":36.685,"high":37.45,"low":35.525,"close":37.235,"volume":882254.6},{"timestamp":"2025-01-09T16:00:00.000Z","open":37.235,"high":37.42,"low":35.84,"close":35.94,"volume":614880.2},{"timestamp":"2025-01-09T20:00:00.000Z","open":35.94,"high":36.495,"low":35.475,"close":36.17,"volume":657441.9},{"timestamp":"2025-01-10T00:00:00.000Z","open":36.17,"high":36.91,"low":36.17,"close":36.855,"volume":222124},{"timestamp":"2025-01-10T04:00:00.000Z","open":36.855,"high":37.915,"low":36.71,"close":37.63,"volume":297964.6},{"timestamp":"2025-01-10T08:00:00.000Z","open":37.63,"high":37.85,"low":37.31,"close":37.535,"volume":294072.6},{"timestamp":"2025-01-10T12:00:00.000Z","open":37.535,"high":37.725,"low":36.085,"close":36.575,"volume":1274301.4},{"timestamp":"2025-01-10T16:00:00.000Z","open":36.575,"high":37.44,"low":35.925,"close":36.9,"volume":623916.6},{"timestamp":"2025-01-10T20:00:00.000Z","open":36.9,"high":36.915,"low":36.38,"close":36.65,"volume":191498.6},{"timestamp":"2025-01-11T00:00:00.000Z","open":36.65,"high":36.775,"low":36.065,"close":36.115,"volume":174946.3},{"timestamp":"2025-01-11T04:00:00.000Z","open":36.115,"high":36.68,"low":35.98,"close":36.435,"volume":174580.6},{"timestamp":"2025-01-11T08:00:00.000Z","open":36.435,"high":36.94,"low":36.14,"close":36.805,"volume":179286},{"timestamp":"2025-01-11T12:00:00.000Z","open":36.805,"high":36.87,"low":36.25,"close":36.395,"volume":140919.4},{"timestamp":"2025-01-11T16:00:00.000Z","open":36.395,"high":36.63,"low":36.255,"close":36.48,"volume":148881.5},{"timestamp":"2025-01-11T20:00:00.000Z","open":36.48,"high":37.77,"low":36.38,"close":37.1,"volume":401968},{"timestamp":"2025-01-12T00:00:00.000Z","open":37.1,"high":37.335,"low":36.77,"close":37.085,"volume":278186.2},{"timestamp":"2025-01-12T04:00:00.000Z","open":37.085,"high":37.205,"low":36.525,"close":36.825,"volume":159996.7},{"timestamp":"2025-01-12T08:00:00.000Z","open":36.825,"high":36.935,"low":36.34,"close":36.76,"volume":188194.8},{"timestamp":"2025-01-12T12:00:00.000Z","open":36.76,"high":37.53,"low":36.585,"close":37.48,"volume":264813.1},{"timestamp":"2025-01-12T16:00:00.000Z","open":37.48,"high":37.635,"low":36.74,"close":36.8,"volume":191870.5},{"timestamp":"2025-01-12T20:00:00.000Z","open":36.8,"high":36.955,"low":36.08,"close":36.535,"volume":214463.8},{"timestamp":"2025-01-13T00:00:00.000Z","open":36.535,"high":37.355,"low":35.165,"close":35.335,"volume":646702.2},{"timestamp":"2025-01-13T04:00:00.000Z","open":35.335,"high":35.9,"low":34.645,"close":35.05,"volume":476437.8},{"timestamp":"2025-01-13T08:00:00.000Z","open":35.05,"high":35.08,"low":33.33,"close":33.36,"volume":685636.7},{"timestamp":"2025-01-13T12:00:00.000Z","open":33.36,"high":34.76,"low":32.6,"close":34.39,"volume":1454940.1},{"timestamp":"2025-01-13T16:00:00.000Z","open":34.39,"high":34.52,"low":33.09,"close":33.8,"volume":516507.5},{"timestamp":"2025-01-13T20:00:00.000Z","open":33.8,"high":35.415,"low":33.555,"close":35.27,"volume":504522.9},{"timestamp":"2025-01-14T00:00:00.000Z","open":35.27,"high":35.49,"low":34.985,"close":35.165,"volume":257439.3},{"timestamp":"2025-01-14T04:00:00.000Z","open":35.165,"high":35.72,"low":35.165,"close":35.2,"volume":345533.1},{"timestamp":"2025-01-14T08:00:00.000Z","open":35.2,"high":36.36,"low":35.19,"close":35.905,"volume":416472.7},{"timestamp":"2025-01-14T12:00:00.000Z","open":35.905,"high":36.55,"low":35.62,"close":36.175,"volume":489507.8},{"timestamp":"2025-01-14T16:00:00.000Z","open":36.175,"high":36.705,"low":35.82,"close":36.39,"volume":268350.6},{"timestamp":"2025-01-14T20:00:00.000Z","open":36.39,"high":36.655,"low":36.16,"close":36.545,"volume":200529},{"timestamp":"2025-01-15T00:00:00.000Z","open":36.545,"high":36.88,"low":36.365,"close":36.85,"volume":182083.6},{"timestamp":"2025-01-15T04:00:00.000Z","open":36.85,"high":37.36,"low":36.52,"close":37.245,"volume":205186},{"timestamp":"2025-01-15T08:00:00.000Z","open":37.245,"high":37.425,"low":36.18,"close":36.985,"volume":616642.3},{"timestamp":"2025-01-15T12:00:00.000Z","open":36.985,"high":39.715,"low":36.69,"close":39.31,"volume":1788072.5},{"timestamp":"2025-01-15T16:00:00.000Z","open":39.31,"high":39.655,"low":38.61,"close":39.45,"volume":433849},{"timestamp":"2025-01-15T20:00:00.000Z","open":39.45,"high":40,"low":38.99,"close":39.805,"volume":692014.9},{"timestamp":"2025-01-16T00:00:00.000Z","open":39.805,"high":40.07,"low":38.91,"close":38.985,"volume":468130.2},{"timestamp":"2025-01-16T04:00:00.000Z","open":38.985,"high":39.445,"low":38.975,"close":39.295,"volume":234164.5},{"timestamp":"2025-01-16T08:00:00.000Z","open":39.295,"high":39.525,"low":38.305,"close":39.49,"volume":737446.9},{"timestamp":"2025-01-16T12:00:00.000Z","open":39.49,"high":40.52,"low":38.47,"close":39.725,"volume":2122835},{"timestamp":"2025-01-16T16:00:00.000Z","open":39.725,"high":40.265,"low":39.615,"close":40.225,"volume":580621.6},{"timestamp":"2025-01-16T20:00:00.000Z","open":40.225,"high":40.34,"low":39.53,"close":40.055,"volume":372694.5},{"timestamp":"2025-01-17T00:00:00.000Z","open":40.055,"high":41.05,"low":40.055,"close":40.45,"volume":540804.8},{"timestamp":"2025-01-17T04:00:00.000Z","open":40.45,"high":41.625,"low":40.3,"close":41.34,"volume":368056.7},{"timestamp":"2025-01-17T08:00:00.000Z","open":41.34,"high":41.49,"low":40.78,"close":41.075,"volume":599893.8},{"timestamp":"2025-01-17T12:00:00.000Z","open":41.075,"high":41.61,"low":40.72,"close":40.965,"volume":693686.5},{"timestamp":"2025-01-17T16:00:00.000Z","open":40.965,"high":41.34,"low":40.55,"close":40.89,"volume":622654.5},{"timestamp":"2025-01-17T20:00:00.000Z","open":40.89,"high":41.805,"low":40.84,"close":41.355,"volume":464855.9},{"timestamp":"2025-01-18T00:00:00.000Z","open":41.355,"high":41.66,"low":40.385,"close":40.59,"volume":500625.2},{"timestamp":"2025-01-18T04:00:00.000Z","open":40.59,"high":41,"low":39.135,"close":39.34,"volume":967272.1},{"timestamp":"2025-01-18T08:00:00.000Z","open":39.34,"high":39.595,"low":38.73,"close":39.44,"volume":712931.7},{"timestamp":"2025-01-18T12:00:00.000Z","open":39.44,"high":39.665,"low":38.795,"close":39.08,"volume":595184.6},{"timestamp":"2025-01-18T16:00:00.000Z","open":39.08,"high":39.25,"low":38.285,"close":39.005,"volume":772648.1},{"timestamp":"2025-01-18T20:00:00.000Z","open":39.005,"high":39.465,"low":38.555,"close":39.24,"volume":348901.3},{"timestamp":"2025-01-19T00:00:00.000Z","open":39.24,"high":40.565,"low":39.045,"close":39.38,"volume":499041.2},{"timestamp":"2025-01-19T04:00:00.000Z","open":39.38,"high":39.615,"low":38.515,"close":38.515,"volume":584768.9},{"timestamp":"2025-01-19T08:00:00.000Z","open":38.515,"high":38.52,"low":36.41,"close":36.64,"volume":1466891.5},{"timestamp":"2025-01-19T12:00:00.000Z","open":36.64,"high":38.905,"low":36.57,"close":38.475,"volume":1159496.1},{"timestamp":"2025-01-19T16:00:00.000Z","open":38.475,"high":39.115,"low":38.27,"close":38.78,"volume":378146.6},{"timestamp":"2025-01-19T20:00:00.000Z","open":38.78,"high":39.015,"low":34.865,"close":35.665,"volume":2592015.2},{"timestamp":"2025-01-20T00:00:00.000Z","open":35.665,"high":35.885,"low":34.46,"close":35.59,"volume":2423064.7},{"timestamp":"2025-01-20T04:00:00.000Z","open":35.59,"high":40.265,"low":35.305,"close":38.635,"volume":2033867.4},{"timestamp":"2025-01-20T08:00:00.000Z","open":38.635,"high":39.165,"low":37.785,"close":38.215,"volume":766593.1},{"timestamp":"2025-01-20T12:00:00.000Z","open":38.215,"high":38.33,"low":36.74,"close":37.295,"volume":1133896.4},{"timestamp":"2025-01-20T16:00:00.000Z","open":37.295,"high":37.725,"low":34.98,"close":36.55,"volume":2203312.3},{"timestamp":"2025-01-20T20:00:00.000Z","open":36.55,"high":37.86,"low":35.515,"close":36.015,"volume":994373.7},{"timestamp":"2025-01-21T00:00:00.000Z","open":36.015,"high":36.02,"low":34.835,"close":35.23,"volume":619577.3},{"timestamp":"2025-01-21T04:00:00.000Z","open":35.23,"high":35.515,"low":34.495,"close":35.33,"volume":509118.8},{"timestamp":"2025-01-21T08:00:00.000Z","open":35.33,"high":36.555,"low":34.985,"close":36.4,"volume":557618.8},{"timestamp":"2025-01-21T12:00:00.000Z","open":36.4,"high":36.92,"low":35.71,"close":36.175,"volume":746058.7},{"timestamp":"2025-01-21T16:00:00.000Z","open":36.175,"high":37.575,"low":36.05,"close":37.07,"volume":642618.4},{"timestamp":"2025-01-21T20:00:00.000Z","open":37.07,"high":37.37,"low":36.625,"close":36.935,"volume":423219.3},{"timestamp":"2025-01-22T00:00:00.000Z","open":36.935,"high":37.32,"low":36.68,"close":37.17,"volume":266850.1},{"timestamp":"2025-01-22T04:00:00.000Z","open":37.17,"high":37.39,"low":36.745,"close":36.855,"volume":285871.9},{"timestamp":"2025-01-22T08:00:00.000Z","open":36.855,"high":37.61,"low":36.485,"close":37.54,"volume":311618.9},{"timestamp":"2025-01-22T12:00:00.000Z","open":37.54,"high":37.77,"low":36.525,"close":36.895,"volume":465256.6},{"timestamp":"2025-01-22T16:00:00.000Z","open":36.895,"high":37.495,"low":36.54,"close":37.22,"volume":382711.1},{"timestamp":"2025-01-22T20:00:00.000Z","open":37.22,"high":37.455,"low":36.58,"close":36.795,"volume":265547.2},{"timestamp":"2025-01-23T00:00:00.000Z","open":36.795,"high":36.955,"low":35.76,"close":36.06,"volume":299574.9},{"timestamp":"2025-01-23T04:00:00.000Z","open":36.06,"high":36.14,"low":35.26,"close":35.665,"volume":261821.7},{"timestamp":"2025-01-23T08:00:00.000Z","open":35.665,"high":35.67,"low":34.905,"close":35.205,"volume":351866.9},{"timestamp":"2025-01-23T12:00:00.000Z","open":35.205,"high":36.295,"low":34.76,"close":35.93,"volume":863080.9},{"timestamp":"2025-01-23T16:00:00.000Z","open":35.93,"high":36.605,"low":34.695,"close":34.87,"volume":587554.9},{"timestamp":"2025-01-23T20:00:00.000Z","open":34.87,"high":35.83,"low":34.605,"close":35.54,"volume":940947.3},{"timestamp":"2025-01-24T00:00:00.000Z","open":35.54,"high":35.71,"low":34.52,"close":34.995,"volume":419319.8},{"timestamp":"2025-01-24T04:00:00.000Z","open":34.995,"high":36.33,"low":34.8,"close":35.775,"volume":389347.4},{"timestamp":"2025-01-24T08:00:00.000Z","open":35.775,"high":36.38,"low":35.67,"close":36.185,"volume":333053.4},{"timestamp":"2025-01-24T12:00:00.000Z","open":36.185,"high":36.675,"low":35.95,"close":36.235,"volume":501092},{"timestamp":"2025-01-24T16:00:00.000Z","open":36.235,"high":36.77,"low":36.01,"close":36.255,"volume":443490.2},{"timestamp":"2025-01-24T20:00:00.000Z","open":36.255,"high":36.435,"low":35.135,"close":35.315,"volume":410349.7},{"timestamp":"2025-01-25T00:00:00.000Z","open":35.315,"high":35.985,"low":34.865,"close":35.905,"volume":387477.9},{"timestamp":"2025-01-25T04:00:00.000Z","open":35.905,"high":35.94,"low":35.205,"close":35.295,"volume":161562.6},{"timestamp":"2025-01-25T08:00:00.000Z","open":35.295,"high":35.515,"low":35.015,"close":35.465,"volume":165741.9},{"timestamp":"2025-01-25T12:00:00.000Z","open":35.465,"high":36.465,"low":35.12,"close":36.415,"volume":284390.2},{"timestamp":"2025-01-25T16:00:00.000Z","open":36.415,"high":37.01,"low":36.26,"close":36.915,"volume":504994.3},{"timestamp":"2025-01-25T20:00:00.000Z","open":36.915,"high":37.255,"low":36.56,"close":36.59,"volume":467861.7},{"timestamp":"2025-01-26T00:00:00.000Z","open":36.59,"high":37.5,"low":36.49,"close":37.45,"volume":303737.1},{"timestamp":"2025-01-26T04:00:00.000Z","open":37.45,"high":38.015,"low":37.41,"close":37.615,"volume":291932.4},{"timestamp":"2025-01-26T08:00:00.000Z","open":37.615,"high":37.72,"low":37.165,"close":37.57,"volume":291602},{"timestamp":"2025-01-26T12:00:00.000Z","open":37.57,"high":37.89,"low":37.29,"close":37.39,"volume":239347.2},{"timestamp":"2025-01-26T16:00:00.000Z","open":37.39,"high":38.15,"low":37.285,"close":37.8,"volume":353613.5},{"timestamp":"2025-01-26T20:00:00.000Z","open":37.8,"high":37.875,"low":35.69,"close":35.725,"volume":669692.8},{"timestamp":"2025-01-27T00:00:00.000Z","open":35.725,"high":36.03,"low":34.785,"close":35.225,"volume":795127.6},{"timestamp":"2025-01-27T04:00:00.000Z","open":35.225,"high":35.225,"low":32.875,"close":33.79,"volume":1380606.4},{"timestamp":"2025-01-27T08:00:00.000Z","open":33.79,"high":33.89,"low":32.92,"close":33.065,"volume":798259.3},{"timestamp":"2025-01-27T12:00:00.000Z","open":33.065,"high":34.195,"low":32.84,"close":33.645,"volume":897022.7},{"timestamp":"2025-01-27T16:00:00.000Z","open":33.645,"high":34.085,"low":32.89,"close":33.255,"volume":709619.5},{"timestamp":"2025-01-27T20:00:00.000Z","open":33.255,"high":34.655,"low":33.25,"close":34.17,"volume":465444},{"timestamp":"2025-01-28T00:00:00.000Z","open":34.17,"high":34.505,"low":33.61,"close":34.085,"volume":276039.9},{"timestamp":"2025-01-28T04:00:00.000Z","open":34.085,"high":34.485,"low":33.915,"close":34.2,"volume":310988.2},{"timestamp":"2025-01-28T08:00:00.000Z","open":34.2,"high":34.235,"low":33.745,"close":33.99,"volume":271721.9},{"timestamp":"2025-01-28T12:00:00.000Z","open":33.99,"high":34.185,"low":33.455,"close":33.75,"volume":598009.3},{"timestamp":"2025-01-28T16:00:00.000Z","open":33.75,"high":33.8,"low":33.01,"close":33.18,"volume":550430.1},{"timestamp":"2025-01-28T20:00:00.000Z","open":33.18,"high":33.245,"low":31.795,"close":32.06,"volume":863269.5},{"timestamp":"2025-01-29T00:00:00.000Z","open":32.06,"high":32.835,"low":31.96,"close":32.705,"volume":390324.8},{"timestamp":"2025-01-29T04:00:00.000Z","open":32.705,"high":33.645,"low":32.62,"close":33.43,"volume":375425},{"timestamp":"2025-01-29T08:00:00.000Z","open":33.43,"high":33.55,"low":33.055,"close":33.23,"volume":282847.3},{"timestamp":"2025-01-29T12:00:00.000Z","open":33.23,"high":33.26,"low":32.19,"close":32.59,"volume":470669.1},{"timestamp":"2025-01-29T16:00:00.000Z","open":32.59,"high":33.41,"low":31.86,"close":32.935,"volume":927573.5},{"timestamp":"2025-01-29T20:00:00.000Z","open":32.935,"high":33.825,"low":32.555,"close":32.765,"volume":754149.2},{"timestamp":"2025-01-30T00:00:00.000Z","open":32.765,"high":33.86,"low":32.405,"close":33.83,"volume":287750.7},{"timestamp":"2025-01-30T04:00:00.000Z","open":33.83,"high":33.965,"low":33.515,"close":33.68,"volume":204711.8},{"timestamp":"2025-01-30T08:00:00.000Z","open":33.68,"high":34.09,"low":33.44,"close":33.955,"volume":327970},{"timestamp":"2025-01-30T12:00:00.000Z","open":33.955,"high":34.645,"low":33.745,"close":34.38,"volume":495258.4},{"timestamp":"2025-01-30T16:00:00.000Z","open":34.38,"high":34.685,"low":34.13,"close":34.565,"volume":309053.3},{"timestamp":"2025-01-30T20:00:00.000Z","open":34.565,"high":34.65,"low":34.215,"close":34.27,"volume":186708.5},{"timestamp":"2025-01-31T00:00:00.000Z","open":34.27,"high":34.53,"low":33.825,"close":33.935,"volume":306809.7},{"timestamp":"2025-01-31T04:00:00.000Z","open":33.935,"high":35.185,"low":33.775,"close":34.675,"volume":458119.7},{"timestamp":"2025-01-31T08:00:00.000Z","open":34.675,"high":35.165,"low":34.325,"close":35.105,"volume":336149.2},{"timestamp":"2025-01-31T12:00:00.000Z","open":35.105,"high":35.955,"low":35.02,"close":35.94,"volume":679417.4},{"timestamp":"2025-01-31T16:00:00.000Z","open":35.94,"high":36.16,"low":34.4,"close":34.645,"volume":711175.6},{"timestamp":"2025-01-31T20:00:00.000Z","open":34.645,"high":34.645,"low":33.995,"close":34.41,"volume":423363.9},{"timestamp":"2025-02-01T00:00:00.000Z","open":34.41,"high":35.09,"low":34.225,"close":34.575,"volume":375702.1},{"timestamp":"2025-02-01T04:00:00.000Z","open":34.575,"high":34.74,"low":34.35,"close":34.4,"volume":167765.9},{"timestamp":"2025-02-01T08:00:00.000Z","open":34.4,"high":34.455,"low":33.59,"close":33.915,"volume":451930.6},{"timestamp":"2025-02-01T12:00:00.000Z","open":33.915,"high":34.05,"low":33.335,"close":33.67,"volume":351172.1},{"timestamp":"2025-02-01T16:00:00.000Z","open":33.67,"high":33.79,"low":32.75,"close":32.895,"volume":354648.9},{"timestamp":"2025-02-01T20:00:00.000Z","open":32.895,"high":32.915,"low":31.81,"close":32.09,"volume":865283.1},{"timestamp":"2025-02-02T00:00:00.000Z","open":32.09,"high":32.555,"low":30.7,"close":30.775,"volume":746398.4},{"timestamp":"2025-02-02T04:00:00.000Z","open":30.775,"high":31.635,"low":30.645,"close":31.235,"volume":467747.6},{"timestamp":"2025-02-02T08:00:00.000Z","open":31.235,"high":31.62,"low":30.43,"close":30.52,"volume":530913.2},{"timestamp":"2025-02-02T12:00:00.000Z","open":30.52,"high":31.065,"low":30.34,"close":30.68,"volume":516754.1},{"timestamp":"2025-02-02T16:00:00.000Z","open":30.68,"high":30.69,"low":27.6,"close":28.635,"volume":3107645.5},{"timestamp":"2025-02-02T20:00:00.000Z","open":28.635,"high":28.9,"low":25.865,"close":27.605,"volume":2291965.3},{"timestamp":"2025-02-03T00:00:00.000Z","open":27.605,"high":27.615,"low":21,"close":23.875,"volume":9789588.9},{"timestamp":"2025-02-03T04:00:00.000Z","open":23.875,"high":25.565,"low":22.85,"close":25.52,"volume":2012382.7},{"timestamp":"2025-02-03T08:00:00.000Z","open":25.52,"high":25.61,"low":24.49,"close":25.3,"volume":1442811.1},{"timestamp":"2025-02-03T12:00:00.000Z","open":25.3,"high":27.37,"low":24.31,"close":27.29,"volume":3116000.5},{"timestamp":"2025-02-03T16:00:00.000Z","open":27.29,"high":28.18,"low":26.84,"close":28.165,"volume":1794689.5},{"timestamp":"2025-02-03T20:00:00.000Z","open":28.165,"high":28.76,"low":27.175,"close":28.38,"volume":1212966.4},{"timestamp":"2025-02-04T00:00:00.000Z","open":28.38,"high":28.62,"low":27.365,"close":27.595,"volume":464696.6},{"timestamp":"2025-02-04T04:00:00.000Z","open":27.595,"high":27.76,"low":25.56,"close":25.63,"volume":1426538.5},{"timestamp":"2025-02-04T08:00:00.000Z","open":25.63,"high":26.73,"low":25.505,"close":26.385,"volume":812236.1},{"timestamp":"2025-02-04T12:00:00.000Z","open":26.385,"high":27.315,"low":26.385,"close":26.875,"volume":1242356.1},{"timestamp":"2025-02-04T16:00:00.000Z","open":26.875,"high":27.925,"low":26.73,"close":26.785,"volume":957536.2},{"timestamp":"2025-02-04T20:00:00.000Z","open":26.785,"high":27.055,"low":25.715,"close":26.445,"volume":1478043.9},{"timestamp":"2025-02-05T00:00:00.000Z","open":26.445,"high":27.095,"low":26.235,"close":26.67,"volume":511192.2},{"timestamp":"2025-02-05T04:00:00.000Z","open":26.67,"high":27.11,"low":26.435,"close":26.825,"volume":346000.3},{"timestamp":"2025-02-05T08:00:00.000Z","open":26.825,"high":27.4,"low":26.625,"close":27.285,"volume":457477.8},{"timestamp":"2025-02-05T12:00:00.000Z","open":27.285,"high":27.395,"low":26.33,"close":26.54,"volume":659609.8},{"timestamp":"2025-02-05T16:00:00.000Z","open":26.54,"high":26.61,"low":25.605,"close":26.155,"volume":895672.8},{"timestamp":"2025-02-05T20:00:00.000Z","open":26.155,"high":26.245,"low":25.59,"close":25.835,"volume":488867.4},{"timestamp":"2025-02-06T00:00:00.000Z","open":25.835,"high":26.325,"low":25.705,"close":26.135,"volume":257142.7},{"timestamp":"2025-02-06T04:00:00.000Z","open":26.135,"high":26.8,"low":26.07,"close":26.515,"volume":274522.3},{"timestamp":"2025-02-06T08:00:00.000Z","open":26.515,"high":26.81,"low":26.14,"close":26.42,"volume":392655.5},{"timestamp":"2025-02-06T12:00:00.000Z","open":26.42,"high":26.46,"low":24.785,"close":24.97,"volume":1163795.3},{"timestamp":"2025-02-06T16:00:00.000Z","open":24.97,"high":25.2,"low":24.425,"close":24.62,"volume":981090.5},{"timestamp":"2025-02-06T20:00:00.000Z","open":24.62,"high":25.035,"low":24.25,"close":24.485,"volume":494760.3},{"timestamp":"2025-02-07T00:00:00.000Z","open":24.485,"high":25.22,"low":24.45,"close":24.95,"volume":362153.4},{"timestamp":"2025-02-07T04:00:00.000Z","open":24.95,"high":25.155,"low":24.42,"close":24.805,"volume":414539.8},{"timestamp":"2025-02-07T08:00:00.000Z","open":24.805,"high":25.55,"low":24.695,"close":25.49,"volume":455082.2},{"timestamp":"2025-02-07T12:00:00.000Z","open":25.49,"high":26.21,"low":25.125,"close":25.415,"volume":1851032.8},{"timestamp":"2025-02-07T16:00:00.000Z","open":25.415,"high":25.51,"low":24.695,"close":24.84,"volume":783950},{"timestamp":"2025-02-07T20:00:00.000Z","open":24.84,"high":24.86,"low":23.68,"close":24.445,"volume":1012951.2},{"timestamp":"2025-02-08T00:00:00.000Z","open":24.445,"high":24.81,"low":24.2,"close":24.265,"volume":340064},{"timestamp":"2025-02-08T04:00:00.000Z","open":24.265,"high":24.46,"low":23.915,"close":24.335,"volume":270020.3},{"timestamp":"2025-02-08T08:00:00.000Z","open":24.335,"high":24.41,"low":23.885,"close":24.12,"volume":258875.9},{"timestamp":"2025-02-08T12:00:00.000Z","open":24.12,"high":24.46,"low":23.945,"close":24.205,"volume":398885.5},{"timestamp":"2025-02-08T16:00:00.000Z","open":24.205,"high":24.71,"low":24.05,"close":24.565,"volume":326951.6},{"timestamp":"2025-02-08T20:00:00.000Z","open":24.565,"high":24.675,"low":24.275,"close":24.565,"volume":239357.5},{"timestamp":"2025-02-09T00:00:00.000Z","open":24.565,"high":25.295,"low":24.485,"close":25.235,"volume":347649},{"timestamp":"2025-02-09T04:00:00.000Z","open":25.235,"high":25.365,"low":24.9,"close":25.315,"volume":268447.7},{"timestamp":"2025-02-09T08:00:00.000Z","open":25.315,"high":25.525,"low":24.945,"close":24.95,"volume":471023},{"timestamp":"2025-02-09T12:00:00.000Z","open":24.95,"high":25.245,"low":24.47,"close":25.095,"volume":573996.5},{"timestamp":"2025-02-09T16:00:00.000Z","open":25.095,"high":25.25,"low":24.595,"close":24.655,"volume":333824.6},{"timestamp":"2025-02-09T20:00:00.000Z","open":24.655,"high":25.035,"low":23.625,"close":24.865,"volume":873896.6},{"timestamp":"2025-02-10T00:00:00.000Z","open":24.865,"high":25.395,"low":23.84,"close":24.825,"volume":976235.2},{"timestamp":"2025-02-10T04:00:00.000Z","open":24.825,"high":25.465,"low":24.715,"close":25.385,"volume":396674.4},{"timestamp":"2025-02-10T08:00:00.000Z","open":25.385,"high":25.88,"low":25.27,"close":25.415,"volume":581272.8},{"timestamp":"2025-02-10T12:00:00.000Z","open":25.415,"high":25.99,"low":25.165,"close":25.405,"volume":487377.9},{"timestamp":"2025-02-10T16:00:00.000Z","open":25.405,"high":25.68,"low":25.295,"close":25.435,"volume":517788.2},{"timestamp":"2025-02-10T20:00:00.000Z","open":25.435,"high":25.66,"low":25.35,"close":25.655,"volume":244530.4},{"timestamp":"2025-02-11T00:00:00.000Z","open":25.655,"high":26.325,"low":25.63,"close":26.28,"volume":424712.7},{"timestamp":"2025-02-11T04:00:00.000Z","open":26.28,"high":26.795,"low":26.08,"close":26.685,"volume":465267.8},{"timestamp":"2025-02-11T08:00:00.000Z","open":26.685,"high":27.01,"low":26.275,"close":26.5,"volume":520136.4},{"timestamp":"2025-02-11T12:00:00.000Z","open":26.5,"high":26.655,"low":25.8,"close":26.13,"volume":623870.1},{"timestamp":"2025-02-11T16:00:00.000Z","open":26.13,"high":26.175,"low":24.86,"close":25.04,"volume":707739.6},{"timestamp":"2025-02-11T20:00:00.000Z","open":25.04,"high":25.605,"low":24.965,"close":25.375,"volume":471626.5},{"timestamp":"2025-02-12T00:00:00.000Z","open":25.375,"high":25.6,"low":24.955,"close":25.18,"volume":321673.1},{"timestamp":"2025-02-12T04:00:00.000Z","open":25.18,"high":25.325,"low":24.88,"close":25.125,"volume":369927.4},{"timestamp":"2025-02-12T08:00:00.000Z","open":25.125,"high":25.38,"low":24.815,"close":25.24,"volume":400013.3},{"timestamp":"2025-02-12T12:00:00.000Z","open":25.24,"high":25.67,"low":24.255,"close":25.005,"volume":1919169.5},{"timestamp":"2025-02-12T16:00:00.000Z","open":25.005,"high":26.105,"low":24.665,"close":25.995,"volume":642417.1},{"timestamp":"2025-02-12T20:00:00.000Z","open":25.995,"high":27.085,"low":25.965,"close":26.485,"volume":605258},{"timestamp":"2025-02-13T00:00:00.000Z","open":26.485,"high":26.6,"low":26.11,"close":26.38,"volume":362047.2},{"timestamp":"2025-02-13T04:00:00.000Z","open":26.38,"high":26.41,"low":25.445,"close":25.51,"volume":362709.7},{"timestamp":"2025-02-13T08:00:00.000Z","open":25.51,"high":25.84,"low":25.325,"close":25.6,"volume":373699.6},{"timestamp":"2025-02-13T12:00:00.000Z","open":25.6,"high":25.735,"low":25.08,"close":25.475,"volume":574071.9},{"timestamp":"2025-02-13T16:00:00.000Z","open":25.475,"high":25.83,"low":25.065,"close":25.485,"volume":491436},{"timestamp":"2025-02-13T20:00:00.000Z","open":25.485,"high":25.58,"low":25.235,"close":25.375,"volume":272175},{"timestamp":"2025-02-14T00:00:00.000Z","open":25.375,"high":26.01,"low":25.28,"close":25.955,"volume":306457.8},{"timestamp":"2025-02-14T04:00:00.000Z","open":25.955,"high":25.99,"low":25.535,"close":25.695,"volume":236701.3},{"timestamp":"2025-02-14T08:00:00.000Z","open":25.695,"high":26.38,"low":25.69,"close":26.055,"volume":566502.1},{"timestamp":"2025-02-14T12:00:00.000Z","open":26.055,"high":26.715,"low":25.79,"close":26.56,"volume":600579.9},{"timestamp":"2025-02-14T16:00:00.000Z","open":26.56,"high":27.215,"low":26.29,"close":26.58,"volume":684410.4},{"timestamp":"2025-02-14T20:00:00.000Z","open":26.58,"high":26.625,"low":25.935,"close":26.37,"volume":436705},{"timestamp":"2025-02-15T00:00:00.000Z","open":26.37,"high":26.95,"low":26.195,"close":26.695,"volume":227469},{"timestamp":"2025-02-15T04:00:00.000Z","open":26.695,"high":26.84,"low":26.235,"close":26.375,"volume":171545.2},{"timestamp":"2025-02-15T08:00:00.000Z","open":26.375,"high":26.505,"low":25.925,"close":26.065,"volume":227380.6},{"timestamp":"2025-02-15T12:00:00.000Z","open":26.065,"high":26.225,"low":25.46,"close":25.66,"volume":459135.6},{"timestamp":"2025-02-15T16:00:00.000Z","open":25.66,"high":25.845,"low":25.525,"close":25.545,"volume":245400.5},{"timestamp":"2025-02-15T20:00:00.000Z","open":25.545,"high":25.73,"low":25.365,"close":25.455,"volume":211290.1},{"timestamp":"2025-02-16T00:00:00.000Z","open":25.455,"high":25.565,"low":25.135,"close":25.42,"volume":264980.9},{"timestamp":"2025-02-16T04:00:00.000Z","open":25.42,"high":25.555,"low":25.11,"close":25.18,"volume":176172.4},{"timestamp":"2025-02-16T08:00:00.000Z","open":25.18,"high":25.465,"low":25.1,"close":25.445,"volume":173172.6},{"timestamp":"2025-02-16T12:00:00.000Z","open":25.445,"high":25.465,"low":24.87,"close":25.125,"volume":425888.1},{"timestamp":"2025-02-16T16:00:00.000Z","open":25.125,"high":25.22,"low":24.715,"close":24.935,"volume":217474.6},{"timestamp":"2025-02-16T20:00:00.000Z","open":24.935,"high":25.1,"low":24.73,"close":24.83,"volume":235621.8},{"timestamp":"2025-02-17T00:00:00.000Z","open":24.83,"high":25.215,"low":24.815,"close":25.005,"volume":214715},{"timestamp":"2025-02-17T04:00:00.000Z","open":25.005,"high":25.175,"low":24.5,"close":24.915,"volume":392239.2},{"timestamp":"2025-02-17T08:00:00.000Z","open":24.915,"high":25.525,"low":24.81,"close":25.385,"volume":377338.4},{"timestamp":"2025-02-17T12:00:00.000Z","open":25.385,"high":25.935,"low":25.05,"close":25.12,"volume":651288.3},{"timestamp":"2025-02-17T16:00:00.000Z","open":25.12,"high":25.27,"low":24.39,"close":24.785,"volume":577890.6},{"timestamp":"2025-02-17T20:00:00.000Z","open":24.785,"high":25.445,"low":24.705,"close":25.015,"volume":294249.8},{"timestamp":"2025-02-18T00:00:00.000Z","open":25.015,"high":25.11,"low":24.66,"close":24.745,"volume":182162.2},{"timestamp":"2025-02-18T04:00:00.000Z","open":24.745,"high":24.835,"low":23.725,"close":23.965,"volume":633956},{"timestamp":"2025-02-18T08:00:00.000Z","open":23.965,"high":24.245,"low":23.605,"close":23.94,"volume":508840.8},{"timestamp":"2025-02-18T12:00:00.000Z","open":23.94,"high":24.3,"low":23.27,"close":23.415,"volume":814307.4},{"timestamp":"2025-02-18T16:00:00.000Z","open":23.415,"high":23.615,"low":22.905,"close":23.14,"volume":821004.1},{"timestamp":"2025-02-18T20:00:00.000Z","open":23.14,"high":23.535,"low":22.92,"close":23.505,"volume":352041.4},{"timestamp":"2025-02-19T00:00:00.000Z","open":23.505,"high":23.585,"low":23.095,"close":23.525,"volume":354838.3},{"timestamp":"2025-02-19T04:00:00.000Z","open":23.525,"high":23.84,"low":22.96,"close":23.72,"volume":510517.6},{"timestamp":"2025-02-19T08:00:00.000Z","open":23.72,"high":24.005,"low":23.615,"close":23.99,"volume":465899.2},{"timestamp":"2025-02-19T12:00:00.000Z","open":23.99,"high":24,"low":23.365,"close":23.485,"volume":595845.5},{"timestamp":"2025-02-19T16:00:00.000Z","open":23.485,"high":23.92,"low":23.43,"close":23.655,"volume":406341.8},{"timestamp":"2025-02-19T20:00:00.000Z","open":23.655,"high":23.88,"low":23.335,"close":23.715,"volume":329372.9},{"timestamp":"2025-02-20T00:00:00.000Z","open":23.715,"high":24.265,"low":23.7,"close":24.22,"volume":426749.2},{"timestamp":"2025-02-20T04:00:00.000Z","open":24.22,"high":24.45,"low":23.855,"close":23.955,"volume":346581.8},{"timestamp":"2025-02-20T08:00:00.000Z","open":23.955,"high":24.61,"low":23.945,"close":24.535,"volume":323149.2},{"timestamp":"2025-02-20T12:00:00.000Z","open":24.535,"high":24.985,"low":24.21,"close":24.245,"volume":612543.9},{"timestamp":"2025-02-20T16:00:00.000Z","open":24.245,"high":25.265,"low":24.19,"close":25.185,"volume":551755.9},{"timestamp":"2025-02-20T20:00:00.000Z","open":25.185,"high":25.345,"low":24.845,"close":25.135,"volume":626943.1},{"timestamp":"2025-02-21T00:00:00.000Z","open":25.135,"high":25.24,"low":24.755,"close":24.835,"volume":237735.3},{"timestamp":"2025-02-21T04:00:00.000Z","open":24.835,"high":25.34,"low":24.83,"close":25.15,"volume":278726.5},{"timestamp":"2025-02-21T08:00:00.000Z","open":25.15,"high":25.91,"low":25.135,"close":25.64,"volume":559476.1},{"timestamp":"2025-02-21T12:00:00.000Z","open":25.64,"high":26.53,"low":24.935,"close":25.445,"volume":1859769.9},{"timestamp":"2025-02-21T16:00:00.000Z","open":25.445,"high":25.815,"low":23.755,"close":23.91,"volume":1547988.5},{"timestamp":"2025-02-21T20:00:00.000Z","open":23.91,"high":24.785,"low":23.825,"close":24.6,"volume":645403},{"timestamp":"2025-02-22T00:00:00.000Z","open":24.6,"high":25.37,"low":24.495,"close":25.165,"volume":424241.3},{"timestamp":"2025-02-22T04:00:00.000Z","open":25.165,"high":25.42,"low":24.845,"close":24.97,"volume":421302.1},{"timestamp":"2025-02-22T08:00:00.000Z","open":24.97,"high":25.44,"low":24.89,"close":25.28,"volume":343963.5},{"timestamp":"2025-02-22T12:00:00.000Z","open":25.28,"high":25.875,"low":25.28,"close":25.845,"volume":398546.7},{"timestamp":"2025-02-22T16:00:00.000Z","open":25.845,"high":26.415,"low":25.705,"close":26.04,"volume":413861.3},{"timestamp":"2025-02-22T20:00:00.000Z","open":26.04,"high":26.06,"low":25.755,"close":25.84,"volume":243432.1},{"timestamp":"2025-02-23T00:00:00.000Z","open":25.84,"high":25.985,"low":25.57,"close":25.69,"volume":212968.2},{"timestamp":"2025-02-23T04:00:00.000Z","open":25.69,"high":25.89,"low":25.405,"close":25.85,"volume":154398.6},{"timestamp":"2025-02-23T08:00:00.000Z","open":25.85,"high":25.865,"low":25.095,"close":25.125,"volume":223311},{"timestamp":"2025-02-23T12:00:00.000Z","open":25.125,"high":25.17,"low":24.535,"close":24.54,"volume":390662.9},{"timestamp":"2025-02-23T16:00:00.000Z","open":24.54,"high":24.695,"low":24.41,"close":24.495,"volume":216953.5},{"timestamp":"2025-02-23T20:00:00.000Z","open":24.495,"high":24.96,"low":24.41,"close":24.85,"volume":285918.6},{"timestamp":"2025-02-24T00:00:00.000Z","open":24.85,"high":25.17,"low":23.88,"close":23.995,"volume":516696.5},{"timestamp":"2025-02-24T04:00:00.000Z","open":23.995,"high":24.23,"low":23.64,"close":23.965,"volume":351759.9},{"timestamp":"2025-02-24T08:00:00.000Z","open":23.965,"high":24.035,"low":23.425,"close":23.83,"volume":459460.1},{"timestamp":"2025-02-24T12:00:00.000Z","open":23.83,"high":23.895,"low":22.865,"close":23.135,"volume":907329.8},{"timestamp":"2025-02-24T16:00:00.000Z","open":23.135,"high":23.51,"low":22.64,"close":22.895,"volume":746865.5},{"timestamp":"2025-02-24T20:00:00.000Z","open":22.895,"high":23.26,"low":21.445,"close":21.855,"volume":1831455.3},{"timestamp":"2025-02-25T00:00:00.000Z","open":21.855,"high":22.09,"low":21.275,"close":21.625,"volume":862263},{"timestamp":"2025-02-25T04:00:00.000Z","open":21.625,"high":21.98,"low":20.28,"close":20.84,"volume":2023339},{"timestamp":"2025-02-25T08:00:00.000Z","open":20.84,"high":21.505,"low":20.315,"close":21.405,"volume":1161482.6},{"timestamp":"2025-02-25T12:00:00.000Z","open":21.405,"high":21.65,"low":20.525,"close":20.965,"volume":1051429.1},{"timestamp":"2025-02-25T16:00:00.000Z","open":20.965,"high":21.805,"low":20.755,"close":21.785,"volume":635932.3},{"timestamp":"2025-02-25T20:00:00.000Z","open":21.785,"high":22.33,"low":21.625,"close":21.935,"volume":568246.7},{"timestamp":"2025-02-26T00:00:00.000Z","open":21.935,"high":22.335,"low":21.62,"close":22.2,"volume":348704.7},{"timestamp":"2025-02-26T04:00:00.000Z","open":22.2,"high":22.405,"low":21.915,"close":22.155,"volume":305431.9},{"timestamp":"2025-02-26T08:00:00.000Z","open":22.155,"high":22.585,"low":21.865,"close":22.15,"volume":451127.9},{"timestamp":"2025-02-26T12:00:00.000Z","open":22.15,"high":22.415,"low":21.455,"close":22.245,"volume":797764.8},{"timestamp":"2025-02-26T16:00:00.000Z","open":22.245,"high":22.44,"low":21.05,"close":21.215,"volume":1142759.9},{"timestamp":"2025-02-26T20:00:00.000Z","open":21.215,"high":22.275,"low":20.98,"close":21.86,"volume":930194.3},{"timestamp":"2025-02-27T00:00:00.000Z","open":21.86,"high":22.43,"low":21.635,"close":22.33,"volume":522471.2},{"timestamp":"2025-02-27T04:00:00.000Z","open":22.33,"high":23.17,"low":22.16,"close":22.995,"volume":544558.5},{"timestamp":"2025-02-27T08:00:00.000Z","open":22.995,"high":23.385,"low":22.845,"close":23.02,"volume":498930.6},{"timestamp":"2025-02-27T12:00:00.000Z","open":23.02,"high":23.32,"low":22.525,"close":22.77,"volume":716904.4},{"timestamp":"2025-02-27T16:00:00.000Z","open":22.77,"high":22.935,"low":22.17,"close":22.325,"volume":638519.2},{"timestamp":"2025-02-27T20:00:00.000Z","open":22.325,"high":22.59,"low":21.975,"close":22.515,"volume":458065.8},{"timestamp":"2025-02-28T00:00:00.000Z","open":22.515,"high":22.595,"low":20.53,"close":20.575,"volume":1764792.4},{"timestamp":"2025-02-28T04:00:00.000Z","open":20.575,"high":20.76,"low":20.205,"close":20.615,"volume":1018504},{"timestamp":"2025-02-28T08:00:00.000Z","open":20.615,"high":21.445,"low":20.385,"close":20.95,"volume":848022.9},{"timestamp":"2025-02-28T12:00:00.000Z","open":20.95,"high":21.995,"low":20.735,"close":21.725,"volume":959993},{"timestamp":"2025-02-28T16:00:00.000Z","open":21.725,"high":22.245,"low":21.52,"close":22.11,"volume":708857.9},{"timestamp":"2025-02-28T20:00:00.000Z","open":22.11,"high":22.405,"low":21.785,"close":22.37,"volume":348176.8},{"timestamp":"2025-03-01T00:00:00.000Z","open":22.37,"high":22.52,"low":22.01,"close":22.22,"volume":372736.4},{"timestamp":"2025-03-01T04:00:00.000Z","open":22.22,"high":22.45,"low":21.825,"close":21.875,"volume":310104.5},{"timestamp":"2025-03-01T08:00:00.000Z","open":21.875,"high":22.06,"low":21.42,"close":21.46,"volume":319790.2},{"timestamp":"2025-03-01T12:00:00.000Z","open":21.46,"high":21.545,"low":21.035,"close":21.295,"volume":338299.9},{"timestamp":"2025-03-01T16:00:00.000Z","open":21.295,"high":21.735,"low":21.23,"close":21.68,"volume":292935.4},{"timestamp":"2025-03-01T20:00:00.000Z","open":21.68,"high":22.175,"low":21.51,"close":21.85,"volume":362599.9},{"timestamp":"2025-03-02T00:00:00.000Z","open":21.85,"high":21.97,"low":21.685,"close":21.815,"volume":296213.2},{"timestamp":"2025-03-02T04:00:00.000Z","open":21.815,"high":22.09,"low":21.735,"close":21.88,"volume":265270.7},{"timestamp":"2025-03-02T08:00:00.000Z","open":21.88,"high":22.185,"low":21.755,"close":22.05,"volume":221737.4},{"timestamp":"2025-03-02T12:00:00.000Z","open":22.05,"high":23.05,"low":21.54,"close":22.505,"volume":1697857.4},{"timestamp":"2025-03-02T16:00:00.000Z","open":22.505,"high":24.795,"low":22.505,"close":24.665,"volume":2300684.1},{"timestamp":"2025-03-02T20:00:00.000Z","open":24.665,"high":25,"low":24.46,"close":24.95,"volume":486446.1},{"timestamp":"2025-03-03T00:00:00.000Z","open":24.95,"high":25.115,"low":23.925,"close":24.535,"volume":728126.1},{"timestamp":"2025-03-03T04:00:00.000Z","open":24.535,"high":24.69,"low":23.355,"close":23.815,"volume":667153.7},{"timestamp":"2025-03-03T08:00:00.000Z","open":23.815,"high":23.84,"low":23.005,"close":23.49,"volume":715208.2},{"timestamp":"2025-03-03T12:00:00.000Z","open":23.49,"high":23.995,"low":22.945,"close":23.235,"volume":1373872.5},{"timestamp":"2025-03-03T16:00:00.000Z","open":23.235,"high":23.405,"low":20.89,"close":20.94,"volume":2878207.7},{"timestamp":"2025-03-03T20:00:00.000Z","open":20.94,"high":21.31,"low":20.55,"close":20.935,"volume":1091542.6},{"timestamp":"2025-03-04T00:00:00.000Z","open":20.935,"high":21.095,"low":19.605,"close":19.81,"volume":2335980.1},{"timestamp":"2025-03-04T04:00:00.000Z","open":19.81,"high":20.3,"low":19.68,"close":20.03,"volume":543628.3},{"timestamp":"2025-03-04T08:00:00.000Z","open":20.03,"high":20.26,"low":19.665,"close":19.885,"volume":665069},{"timestamp":"2025-03-04T12:00:00.000Z","open":19.885,"high":20.59,"low":19.325,"close":19.92,"volume":2130085.9},{"timestamp":"2025-03-04T16:00:00.000Z","open":19.92,"high":20.39,"low":18.82,"close":20.31,"volume":2004508.1},{"timestamp":"2025-03-04T20:00:00.000Z","open":20.31,"high":20.505,"low":19.825,"close":19.985,"volume":977964.9},{"timestamp":"2025-03-05T00:00:00.000Z","open":19.985,"high":20.28,"low":19.675,"close":19.76,"volume":519392.2},{"timestamp":"2025-03-05T04:00:00.000Z","open":19.76,"high":20.185,"low":19.715,"close":20.13,"volume":402232.9},{"timestamp":"2025-03-05T08:00:00.000Z","open":20.13,"high":21.355,"low":20.125,"close":20.975,"volume":968883.6},{"timestamp":"2025-03-05T12:00:00.000Z","open":20.975,"high":21.225,"low":20.23,"close":20.39,"volume":1181535.1},{"timestamp":"2025-03-05T16:00:00.000Z","open":20.39,"high":21.26,"low":20.055,"close":21.225,"volume":1164516.3},{"timestamp":"2025-03-05T20:00:00.000Z","open":21.225,"high":22.47,"low":21.225,"close":21.705,"volume":1529525.3},{"timestamp":"2025-03-06T00:00:00.000Z","open":21.705,"high":22.415,"low":21.43,"close":22.36,"volume":865283.5},{"timestamp":"2025-03-06T04:00:00.000Z","open":22.36,"high":22.565,"low":21.63,"close":21.685,"volume":583860.9},{"timestamp":"2025-03-06T08:00:00.000Z","open":21.685,"high":22.27,"low":21.6,"close":21.96,"volume":694785.1},{"timestamp":"2025-03-06T12:00:00.000Z","open":21.96,"high":22.1,"low":21.19,"close":21.96,"volume":1323448.5},{"timestamp":"2025-03-06T16:00:00.000Z","open":21.96,"high":22.105,"low":20.87,"close":21.05,"volume":1500616.8},{"timestamp":"2025-03-06T20:00:00.000Z","open":21.05,"high":21.49,"low":20.965,"close":20.985,"volume":689410},{"timestamp":"2025-03-07T00:00:00.000Z","open":20.985,"high":21.305,"low":19.655,"close":20.25,"volume":2725656.7},{"timestamp":"2025-03-07T04:00:00.000Z","open":20.25,"high":20.78,"low":20.195,"close":20.725,"volume":553032.8},{"timestamp":"2025-03-07T08:00:00.000Z","open":20.725,"high":20.895,"low":20.425,"close":20.785,"volume":598299},{"timestamp":"2025-03-07T12:00:00.000Z","open":20.785,"high":21.125,"low":20.42,"close":20.705,"volume":1582583.1},{"timestamp":"2025-03-07T16:00:00.000Z","open":20.705,"high":21.2,"low":19.995,"close":20.82,"volume":1488994.9},{"timestamp":"2025-03-07T20:00:00.000Z","open":20.82,"high":20.955,"low":19.915,"close":20.125,"volume":1314719.5},{"timestamp":"2025-03-08T00:00:00.000Z","open":20.125,"high":20.23,"low":19.595,"close":19.85,"volume":904246.9},{"timestamp":"2025-03-08T04:00:00.000Z","open":19.85,"high":20.045,"low":19.725,"close":19.785,"volume":278026.4},{"timestamp":"2025-03-08T08:00:00.000Z","open":19.785,"high":19.835,"low":19.39,"close":19.525,"volume":402308},{"timestamp":"2025-03-08T12:00:00.000Z","open":19.525,"high":21.065,"low":19.44,"close":20.46,"volume":1590101.7},{"timestamp":"2025-03-08T16:00:00.000Z","open":20.46,"high":20.855,"low":20.255,"close":20.82,"volume":586926.8},{"timestamp":"2025-03-08T20:00:00.000Z","open":20.82,"high":20.96,"low":20.34,"close":20.485,"volume":410030.4},{"timestamp":"2025-03-09T00:00:00.000Z","open":20.485,"high":20.665,"low":20.2,"close":20.26,"volume":273796.1},{"timestamp":"2025-03-09T04:00:00.000Z","open":20.26,"high":20.358,"low":20.016,"close":20.129,"volume":581677.3},{"timestamp":"2025-03-09T08:00:00.000Z","open":20.129,"high":20.139,"low":19.589,"close":19.7,"volume":1036628.5},{"timestamp":"2025-03-09T12:00:00.000Z","open":19.7,"high":19.703,"low":19.064,"close":19.153,"volume":1232483.8},{"timestamp":"2025-03-09T16:00:00.000Z","open":19.153,"high":19.34,"low":17.76,"close":18.229,"volume":2258873.1},{"timestamp":"2025-03-09T20:00:00.000Z","open":18.229,"high":18.422,"low":17.744,"close":17.95,"volume":1385846},{"timestamp":"2025-03-10T00:00:00.000Z","open":17.95,"high":18.479,"low":17.609,"close":18.162,"volume":2204876},{"timestamp":"2025-03-10T04:00:00.000Z","open":18.162,"high":18.456,"low":18.137,"close":18.39,"volume":1137838.5},{"timestamp":"2025-03-10T08:00:00.000Z","open":18.39,"high":19.054,"low":17.978,"close":18.837,"volume":2345255.5},{"timestamp":"2025-03-10T12:00:00.000Z","open":18.837,"high":18.984,"low":17.389,"close":17.782,"volume":2725554.6},{"timestamp":"2025-03-10T16:00:00.000Z","open":17.782,"high":17.861,"low":16.142,"close":16.893,"volume":3773354.9},{"timestamp":"2025-03-10T20:00:00.000Z","open":16.893,"high":16.96,"low":16.225,"close":16.25,"volume":2371709.8},{"timestamp":"2025-03-11T00:00:00.000Z","open":16.25,"high":17.05,"low":15.264,"close":16.566,"volume":4311417.2},{"timestamp":"2025-03-11T04:00:00.000Z","open":16.566,"high":17.086,"low":16.513,"close":16.95,"volume":1755540.4},{"timestamp":"2025-03-11T08:00:00.000Z","open":16.95,"high":17.445,"low":16.872,"close":17.354,"volume":1645183.9},{"timestamp":"2025-03-11T12:00:00.000Z","open":17.354,"high":17.47,"low":16.486,"close":17.349,"volume":3322551.7},{"timestamp":"2025-03-11T16:00:00.000Z","open":17.349,"high":17.898,"low":16.944,"close":17.751,"volume":2239987.2},{"timestamp":"2025-03-11T20:00:00.000Z","open":17.751,"high":17.879,"low":17.444,"close":17.5,"volume":1171750.6},{"timestamp":"2025-03-12T00:00:00.000Z","open":17.5,"high":17.817,"low":17.05,"close":17.07,"volume":1665631.4},{"timestamp":"2025-03-12T04:00:00.000Z","open":17.07,"high":17.578,"low":16.931,"close":17.538,"volume":1336168.6},{"timestamp":"2025-03-12T08:00:00.000Z","open":17.538,"high":18.234,"low":17.468,"close":18.228,"volume":1846226.9},{"timestamp":"2025-03-12T12:00:00.000Z","open":18.228,"high":18.83,"low":17.518,"close":17.963,"volume":3274152.5},{"timestamp":"2025-03-12T16:00:00.000Z","open":17.963,"high":18.589,"low":17.936,"close":18.39,"volume":1886625.1},{"timestamp":"2025-03-12T20:00:00.000Z","open":18.39,"high":18.964,"low":18.333,"close":18.901,"volume":1351861.5},{"timestamp":"2025-03-13T00:00:00.000Z","open":18.901,"high":19.18,"low":18.707,"close":18.843,"volume":1569543.6},{"timestamp":"2025-03-13T04:00:00.000Z","open":18.843,"high":19.127,"low":18.549,"close":18.785,"volume":1603584.5},{"timestamp":"2025-03-13T08:00:00.000Z","open":18.785,"high":19.325,"low":18.601,"close":19.015,"volume":1877621.7},{"timestamp":"2025-03-13T12:00:00.000Z","open":19.015,"high":19.187,"low":18.289,"close":18.378,"volume":2641893.7},{"timestamp":"2025-03-13T16:00:00.000Z","open":18.378,"high":18.444,"low":17.906,"close":18.154,"volume":1625477},{"timestamp":"2025-03-13T20:00:00.000Z","open":18.154,"high":18.893,"low":17.727,"close":18.493,"volume":1882812.4},{"timestamp":"2025-03-14T00:00:00.000Z","open":18.493,"high":18.896,"low":18.452,"close":18.751,"volume":965579.2},{"timestamp":"2025-03-14T04:00:00.000Z","open":18.751,"high":18.88,"low":18.471,"close":18.642,"volume":650819.9},{"timestamp":"2025-03-14T08:00:00.000Z","open":18.642,"high":19.118,"low":18.574,"close":18.756,"volume":987122.9},{"timestamp":"2025-03-14T12:00:00.000Z","open":18.756,"high":19.287,"low":18.513,"close":18.997,"volume":1674138.3},{"timestamp":"2025-03-14T16:00:00.000Z","open":18.997,"high":19.298,"low":18.766,"close":18.976,"volume":1090168.9},{"timestamp":"2025-03-14T20:00:00.000Z","open":18.976,"high":19.107,"low":18.512,"close":18.555,"volume":2092930.4},{"timestamp":"2025-03-15T00:00:00.000Z","open":18.555,"high":18.647,"low":18.363,"close":18.617,"volume":752379.5},{"timestamp":"2025-03-15T04:00:00.000Z","open":18.617,"high":18.879,"low":18.481,"close":18.595,"volume":949315},{"timestamp":"2025-03-15T08:00:00.000Z","open":18.595,"high":18.64,"low":18.418,"close":18.55,"volume":906867.2},{"timestamp":"2025-03-15T12:00:00.000Z","open":18.55,"high":18.715,"low":18.399,"close":18.541,"volume":772346.2},{"timestamp":"2025-03-15T16:00:00.000Z","open":18.541,"high":18.753,"low":18.46,"close":18.608,"volume":692846.6},{"timestamp":"2025-03-15T20:00:00.000Z","open":18.608,"high":19.471,"low":18.607,"close":19.382,"volume":2203851.7},{"timestamp":"2025-03-16T00:00:00.000Z","open":19.382,"high":19.716,"low":18.951,"close":19.692,"volume":1259796.5},{"timestamp":"2025-03-16T04:00:00.000Z","open":19.692,"high":19.841,"low":19.261,"close":19.343,"volume":928764.4},{"timestamp":"2025-03-16T08:00:00.000Z","open":19.343,"high":19.395,"low":18.314,"close":18.397,"volume":1441937.3},{"timestamp":"2025-03-16T12:00:00.000Z","open":18.397,"high":18.679,"low":18.145,"close":18.474,"volume":1450929},{"timestamp":"2025-03-16T16:00:00.000Z","open":18.474,"high":19.055,"low":18.197,"close":18.322,"volume":1688304.2},{"timestamp":"2025-03-16T20:00:00.000Z","open":18.322,"high":18.458,"low":18.101,"close":18.24,"volume":851072.3},{"timestamp":"2025-03-17T00:00:00.000Z","open":18.24,"high":18.73,"low":18.211,"close":18.609,"volume":872047.2},{"timestamp":"2025-03-17T04:00:00.000Z","open":18.609,"high":18.719,"low":18.239,"close":18.604,"volume":795862.7},{"timestamp":"2025-03-17T08:00:00.000Z","open":18.604,"high":18.725,"low":18.39,"close":18.601,"volume":707246.9},{"timestamp":"2025-03-17T12:00:00.000Z","open":18.601,"high":18.81,"low":18.18,"close":18.455,"volume":1787177.6},{"timestamp":"2025-03-17T16:00:00.000Z","open":18.455,"high":19.083,"low":18.369,"close":18.93,"volume":1298238.9},{"timestamp":"2025-03-17T20:00:00.000Z","open":18.93,"high":18.975,"low":18.683,"close":18.809,"volume":647097.9},{"timestamp":"2025-03-18T00:00:00.000Z","open":18.809,"high":18.943,"low":18.381,"close":18.555,"volume":1145995.4},{"timestamp":"2025-03-18T04:00:00.000Z","open":18.555,"high":19.03,"low":18.429,"close":18.81,"volume":1290596.9},{"timestamp":"2025-03-18T08:00:00.000Z","open":18.81,"high":19.266,"low":18.699,"close":18.785,"volume":1388720.3},{"timestamp":"2025-03-18T12:00:00.000Z","open":18.785,"high":18.898,"low":18.343,"close":18.434,"volume":1801548},{"timestamp":"2025-03-18T16:00:00.000Z","open":18.434,"high":18.71,"low":18.307,"close":18.657,"volume":1308828.7},{"timestamp":"2025-03-18T20:00:00.000Z","open":18.657,"high":19.077,"low":18.44,"close":18.973,"volume":964270.5},{"timestamp":"2025-03-19T00:00:00.000Z","open":18.973,"high":19.224,"low":18.826,"close":19.181,"volume":818573.9},{"timestamp":"2025-03-19T04:00:00.000Z","open":19.181,"high":19.324,"low":18.895,"close":18.903,"volume":821999.3},{"timestamp":"2025-03-19T08:00:00.000Z","open":18.903,"high":19.657,"low":18.884,"close":19.536,"volume":1312253.6},{"timestamp":"2025-03-19T12:00:00.000Z","open":19.536,"high":19.947,"low":19.291,"close":19.842,"volume":1870302.8},{"timestamp":"2025-03-19T16:00:00.000Z","open":19.842,"high":20.093,"low":19.389,"close":19.578,"volume":1864708.4},{"timestamp":"2025-03-19T20:00:00.000Z","open":19.578,"high":19.777,"low":19.374,"close":19.72,"volume":937585},{"timestamp":"2025-03-20T00:00:00.000Z","open":19.72,"high":19.855,"low":19.245,"close":19.275,"volume":936205},{"timestamp":"2025-03-20T04:00:00.000Z","open":19.275,"high":19.288,"low":19.07,"close":19.124,"volume":644088.1},{"timestamp":"2025-03-20T08:00:00.000Z","open":19.124,"high":19.317,"low":18.73,"close":18.826,"volume":965900},{"timestamp":"2025-03-20T12:00:00.000Z","open":18.826,"high":19.179,"low":18.728,"close":18.756,"volume":1188149.5},{"timestamp":"2025-03-20T16:00:00.000Z","open":18.756,"high":18.865,"low":18.389,"close":18.702,"volume":1012255.5},{"timestamp":"2025-03-20T20:00:00.000Z","open":18.702,"high":18.786,"low":18.61,"close":18.738,"volume":439865.3},{"timestamp":"2025-03-21T00:00:00.000Z","open":18.738,"high":19.109,"low":18.714,"close":18.8,"volume":560450.7},{"timestamp":"2025-03-21T04:00:00.000Z","open":18.8,"high":19.001,"low":18.673,"close":18.745,"volume":613093.3},{"timestamp":"2025-03-21T08:00:00.000Z","open":18.745,"high":18.868,"low":18.416,"close":18.5,"volume":892231.3},{"timestamp":"2025-03-21T12:00:00.000Z","open":18.5,"high":18.633,"low":18.336,"close":18.474,"volume":1018751.1},{"timestamp":"2025-03-21T16:00:00.000Z","open":18.474,"high":18.905,"low":18.38,"close":18.882,"volume":939931.9},{"timestamp":"2025-03-21T20:00:00.000Z","open":18.882,"high":19.483,"low":18.854,"close":19.17,"volume":994542.8},{"timestamp":"2025-03-22T00:00:00.000Z","open":19.17,"high":19.395,"low":19.064,"close":19.292,"volume":687243.3},{"timestamp":"2025-03-22T04:00:00.000Z","open":19.292,"high":19.48,"low":19.292,"close":19.358,"volume":477015.2},{"timestamp":"2025-03-22T08:00:00.000Z","open":19.358,"high":19.638,"low":19.313,"close":19.439,"volume":637331.3},{"timestamp":"2025-03-22T12:00:00.000Z","open":19.439,"high":19.575,"low":19.257,"close":19.537,"volume":493251.9},{"timestamp":"2025-03-22T16:00:00.000Z","open":19.537,"high":19.715,"low":19.461,"close":19.65,"volume":671369.1},{"timestamp":"2025-03-22T20:00:00.000Z","open":19.65,"high":19.738,"low":19.327,"close":19.418,"volume":735270.1},{"timestamp":"2025-03-23T00:00:00.000Z","open":19.418,"high":19.711,"low":19.319,"close":19.704,"volume":531310.6},{"timestamp":"2025-03-23T04:00:00.000Z","open":19.704,"high":19.709,"low":19.458,"close":19.57,"volume":403496.7},{"timestamp":"2025-03-23T08:00:00.000Z","open":19.57,"high":19.775,"low":19.472,"close":19.61,"volume":601539.5},{"timestamp":"2025-03-23T12:00:00.000Z","open":19.61,"high":19.687,"low":19.421,"close":19.475,"volume":720520.6},{"timestamp":"2025-03-23T16:00:00.000Z","open":19.475,"high":19.629,"low":19.29,"close":19.486,"volume":828004.8},{"timestamp":"2025-03-23T20:00:00.000Z","open":19.486,"high":19.84,"low":19.329,"close":19.806,"volume":741412.1},{"timestamp":"2025-03-24T00:00:00.000Z","open":19.806,"high":21.157,"low":19.759,"close":21.139,"volume":2011523.1},{"timestamp":"2025-03-24T04:00:00.000Z","open":21.139,"high":21.829,"low":21.132,"close":21.507,"volume":1856948.7},{"timestamp":"2025-03-24T08:00:00.000Z","open":21.507,"high":21.934,"low":21.504,"close":21.68,"volume":1118642.5},{"timestamp":"2025-03-24T12:00:00.000Z","open":21.68,"high":22.128,"low":21.404,"close":21.52,"volume":2029525.6},{"timestamp":"2025-03-24T16:00:00.000Z","open":21.52,"high":21.564,"low":21.222,"close":21.368,"volume":956621.6},{"timestamp":"2025-03-24T20:00:00.000Z","open":21.368,"high":21.486,"low":21.218,"close":21.466,"volume":700100.5},{"timestamp":"2025-03-25T00:00:00.000Z","open":21.466,"high":21.667,"low":21.313,"close":21.34,"volume":1044672.5},{"timestamp":"2025-03-25T04:00:00.000Z","open":21.34,"high":21.929,"low":21.271,"close":21.848,"volume":1124159.4},{"timestamp":"2025-03-25T08:00:00.000Z","open":21.848,"high":22.392,"low":21.832,"close":22.313,"volume":849899.5},{"timestamp":"2025-03-25T12:00:00.000Z","open":22.313,"high":22.807,"low":22.127,"close":22.466,"volume":1566277.2},{"timestamp":"2025-03-25T16:00:00.000Z","open":22.466,"high":23.226,"low":22.417,"close":23.03,"volume":1107619},{"timestamp":"2025-03-25T20:00:00.000Z","open":23.03,"high":23.437,"low":22.747,"close":22.88,"volume":1187893.3},{"timestamp":"2025-03-26T00:00:00.000Z","open":22.88,"high":23.223,"low":22.529,"close":22.584,"volume":888406.6},{"timestamp":"2025-03-26T04:00:00.000Z","open":22.584,"high":22.863,"low":22.531,"close":22.821,"volume":605829.3},{"timestamp":"2025-03-26T08:00:00.000Z","open":22.821,"high":22.957,"low":22.624,"close":22.831,"volume":461680},{"timestamp":"2025-03-26T12:00:00.000Z","open":22.831,"high":22.862,"low":21.945,"close":22.165,"volume":1799231.1},{"timestamp":"2025-03-26T16:00:00.000Z","open":22.165,"high":22.463,"low":21.809,"close":22.058,"volume":981719.9},{"timestamp":"2025-03-26T20:00:00.000Z","open":22.058,"high":22.28,"low":21.836,"close":22.037,"volume":555246.7},{"timestamp":"2025-03-27T00:00:00.000Z","open":22.037,"high":22.359,"low":21.981,"close":22.164,"volume":454969.8},{"timestamp":"2025-03-27T04:00:00.000Z","open":22.164,"high":22.168,"low":21.902,"close":22.067,"volume":295693.1},{"timestamp":"2025-03-27T08:00:00.000Z","open":22.067,"high":22.182,"low":21.8,"close":21.86,"volume":521433.4},{"timestamp":"2025-03-27T12:00:00.000Z","open":21.86,"high":22.265,"low":21.616,"close":21.904,"volume":988891.2},{"timestamp":"2025-03-27T16:00:00.000Z","open":21.904,"high":22.113,"low":21.783,"close":21.983,"volume":365913.7},{"timestamp":"2025-03-27T20:00:00.000Z","open":21.983,"high":22.216,"low":21.894,"close":21.995,"volume":253079.1},{"timestamp":"2025-03-28T00:00:00.000Z","open":21.995,"high":22.177,"low":21.632,"close":21.762,"volume":343949.2},{"timestamp":"2025-03-28T04:00:00.000Z","open":21.762,"high":21.805,"low":20.644,"close":20.698,"volume":1632243.7},{"timestamp":"2025-03-28T08:00:00.000Z","open":20.698,"high":20.795,"low":20.152,"close":20.543,"volume":1172516.3},{"timestamp":"2025-03-28T12:00:00.000Z","open":20.543,"high":20.625,"low":19.94,"close":19.962,"volume":939424.9},{"timestamp":"2025-03-28T16:00:00.000Z","open":19.962,"high":20.016,"low":19.749,"close":19.79,"volume":466633.2},{"timestamp":"2025-03-28T20:00:00.000Z","open":19.79,"high":20.584,"low":19.752,"close":20.355,"volume":515935.5},{"timestamp":"2025-03-29T00:00:00.000Z","open":20.355,"high":20.523,"low":20.05,"close":20.416,"volume":439540.3},{"timestamp":"2025-03-29T04:00:00.000Z","open":20.416,"high":20.508,"low":19.79,"close":19.863,"volume":381458},{"timestamp":"2025-03-29T08:00:00.000Z","open":19.863,"high":20.156,"low":19.63,"close":19.841,"volume":754824.6},{"timestamp":"2025-03-29T12:00:00.000Z","open":19.841,"high":20.305,"low":19.809,"close":19.984,"volume":1432940.6},{"timestamp":"2025-03-29T16:00:00.000Z","open":19.984,"high":20.042,"low":19.641,"close":19.856,"volume":644610.3},{"timestamp":"2025-03-29T20:00:00.000Z","open":19.856,"high":19.883,"low":19.438,"close":19.586,"volume":468407.8},{"timestamp":"2025-03-30T00:00:00.000Z","open":19.586,"high":19.895,"low":19.352,"close":19.645,"volume":447456.3},{"timestamp":"2025-03-30T04:00:00.000Z","open":19.645,"high":19.735,"low":19.325,"close":19.435,"volume":369391.6},{"timestamp":"2025-03-30T08:00:00.000Z","open":19.435,"high":19.694,"low":19.16,"close":19.343,"volume":922421.4},{"timestamp":"2025-03-30T12:00:00.000Z","open":19.343,"high":19.459,"low":19.026,"close":19.288,"volume":691471.1},{"timestamp":"2025-03-30T16:00:00.000Z","open":19.288,"high":19.384,"low":18.98,"close":19.1,"volume":602753.8},{"timestamp":"2025-03-30T20:00:00.000Z","open":19.1,"high":19.148,"low":18.675,"close":18.852,"volume":650813.3},{"timestamp":"2025-03-31T00:00:00.000Z","open":18.852,"high":19.011,"low":18.454,"close":18.622,"volume":623952.2},{"timestamp":"2025-03-31T04:00:00.000Z","open":18.622,"high":18.935,"low":18.423,"close":18.551,"volume":565547.3},{"timestamp":"2025-03-31T08:00:00.000Z","open":18.551,"high":18.71,"low":18.163,"close":18.616,"volume":958960.1},{"timestamp":"2025-03-31T12:00:00.000Z","open":18.616,"high":19.106,"low":18.392,"close":18.957,"volume":988348.1},{"timestamp":"2025-03-31T16:00:00.000Z","open":18.957,"high":19.045,"low":18.601,"close":18.634,"volume":508738.6},{"timestamp":"2025-03-31T20:00:00.000Z","open":18.634,"high":18.855,"low":18.583,"close":18.757,"volume":338814.6},{"timestamp":"2025-04-01T00:00:00.000Z","open":18.757,"high":19.182,"low":18.695,"close":19.018,"volume":454535.7},{"timestamp":"2025-04-01T04:00:00.000Z","open":19.018,"high":19.533,"low":18.938,"close":19.191,"volume":512362.6},{"timestamp":"2025-04-01T08:00:00.000Z","open":19.191,"high":19.71,"low":19.107,"close":19.382,"volume":772328.8},{"timestamp":"2025-04-01T12:00:00.000Z","open":19.382,"high":19.928,"low":18.961,"close":19.833,"volume":1055206.9},{"timestamp":"2025-04-01T16:00:00.000Z","open":19.833,"high":19.934,"low":19.329,"close":19.435,"volume":488392.3},{"timestamp":"2025-04-01T20:00:00.000Z","open":19.435,"high":19.909,"low":19.289,"close":19.803,"volume":674100.8},{"timestamp":"2025-04-02T00:00:00.000Z","open":19.803,"high":19.828,"low":19.113,"close":19.207,"volume":617894.2},{"timestamp":"2025-04-02T04:00:00.000Z","open":19.207,"high":19.689,"low":18.782,"close":19.054,"volume":952833.1},{"timestamp":"2025-04-02T08:00:00.000Z","open":19.054,"high":19.571,"low":18.91,"close":19.206,"volume":682988.2},{"timestamp":"2025-04-02T12:00:00.000Z","open":19.206,"high":19.832,"low":18.911,"close":19.606,"volume":1375262.5},{"timestamp":"2025-04-02T16:00:00.000Z","open":19.606,"high":19.837,"low":19.171,"close":19.414,"volume":963236},{"timestamp":"2025-04-02T20:00:00.000Z","open":19.414,"high":19.907,"low":17.749,"close":17.969,"volume":2947491.2},{"timestamp":"2025-04-03T00:00:00.000Z","open":17.969,"high":18.837,"low":17.867,"close":18.755,"volume":840844.7},{"timestamp":"2025-04-03T04:00:00.000Z","open":18.755,"high":18.981,"low":18.186,"close":18.366,"volume":705328.6},{"timestamp":"2025-04-03T08:00:00.000Z","open":18.366,"high":18.489,"low":17.965,"close":18.084,"volume":677490.6},{"timestamp":"2025-04-03T12:00:00.000Z","open":18.084,"high":18.189,"low":17.561,"close":17.953,"volume":1425118.6},{"timestamp":"2025-04-03T16:00:00.000Z","open":17.953,"high":18.262,"low":17.82,"close":17.995,"volume":607154.2},{"timestamp":"2025-04-03T20:00:00.000Z","open":17.995,"high":18.264,"low":17.851,"close":18.143,"volume":460099.5},{"timestamp":"2025-04-04T00:00:00.000Z","open":18.143,"high":18.262,"low":17.893,"close":18.019,"volume":424965.6},{"timestamp":"2025-04-04T04:00:00.000Z","open":18.019,"high":18.6,"low":17.955,"close":18.585,"volume":586874},{"timestamp":"2025-04-04T08:00:00.000Z","open":18.585,"high":18.772,"low":17.592,"close":17.863,"volume":1199552.2},{"timestamp":"2025-04-04T12:00:00.000Z","open":17.863,"high":18.46,"low":17.779,"close":17.984,"volume":1410019.1},{"timestamp":"2025-04-04T16:00:00.000Z","open":17.984,"high":18.347,"low":17.702,"close":18.096,"volume":1110469.2},{"timestamp":"2025-04-04T20:00:00.000Z","open":18.096,"high":18.344,"low":18.007,"close":18.176,"volume":275526.7},{"timestamp":"2025-04-05T00:00:00.000Z","open":18.176,"high":18.367,"low":18.075,"close":18.095,"volume":265214.2},{"timestamp":"2025-04-05T04:00:00.000Z","open":18.095,"high":18.227,"low":18.037,"close":18.196,"volume":204120},{"timestamp":"2025-04-05T08:00:00.000Z","open":18.196,"high":18.336,"low":18.119,"close":18.226,"volume":299301},{"timestamp":"2025-04-05T12:00:00.000Z","open":18.226,"high":18.294,"low":17.748,"close":17.829,"volume":404947.3},{"timestamp":"2025-04-05T16:00:00.000Z","open":17.829,"high":17.98,"low":17.802,"close":17.854,"volume":231307},{"timestamp":"2025-04-05T20:00:00.000Z","open":17.854,"high":17.918,"low":17.669,"close":17.87,"volume":337761.3},{"timestamp":"2025-04-06T00:00:00.000Z","open":17.87,"high":17.912,"low":17.306,"close":17.379,"volume":832543},{"timestamp":"2025-04-06T04:00:00.000Z","open":17.379,"high":17.491,"low":17.164,"close":17.185,"volume":545871.9},{"timestamp":"2025-04-06T08:00:00.000Z","open":17.185,"high":17.347,"low":17.082,"close":17.164,"volume":436872.4},{"timestamp":"2025-04-06T12:00:00.000Z","open":17.164,"high":17.3,"low":16.826,"close":17.29,"volume":952346.2},{"timestamp":"2025-04-06T16:00:00.000Z","open":17.29,"high":17.302,"low":16.123,"close":16.377,"volume":1681074.8},{"timestamp":"2025-04-06T20:00:00.000Z","open":16.377,"high":16.45,"low":15.607,"close":16.033,"volume":1777656.2},{"timestamp":"2025-04-07T00:00:00.000Z","open":16.033,"high":16.436,"low":15.436,"close":15.727,"volume":1068180.1},{"timestamp":"2025-04-07T04:00:00.000Z","open":15.727,"high":16.107,"low":14.648,"close":14.819,"volume":2425268.2},{"timestamp":"2025-04-07T08:00:00.000Z","open":14.819,"high":15.773,"low":14.699,"close":15.426,"volume":1684346.8},{"timestamp":"2025-04-07T12:00:00.000Z","open":15.426,"high":17.103,"low":15.342,"close":16.418,"volume":3553858.8},{"timestamp":"2025-04-07T16:00:00.000Z","open":16.418,"high":17.305,"low":16.123,"close":16.63,"volume":1393969.9},{"timestamp":"2025-04-07T20:00:00.000Z","open":16.63,"high":16.966,"low":16.604,"close":16.672,"volume":543876.1},{"timestamp":"2025-04-08T00:00:00.000Z","open":16.672,"high":17.323,"low":16.67,"close":17.153,"volume":811431.7},{"timestamp":"2025-04-08T04:00:00.000Z","open":17.153,"high":17.438,"low":16.931,"close":17.029,"volume":1009279.9},{"timestamp":"2025-04-08T08:00:00.000Z","open":17.029,"high":17.513,"low":16.826,"close":17.473,"volume":948241},{"timestamp":"2025-04-08T12:00:00.000Z","open":17.473,"high":17.72,"low":17.05,"close":17.125,"volume":1842148.3},{"timestamp":"2025-04-08T16:00:00.000Z","open":17.125,"high":17.178,"low":15.979,"close":16.025,"volume":2357526.5},{"timestamp":"2025-04-08T20:00:00.000Z","open":16.025,"high":16.283,"low":15.909,"close":16.132,"volume":1048324},{"timestamp":"2025-04-09T00:00:00.000Z","open":16.132,"high":16.393,"low":15.572,"close":16.046,"volume":1606985.9},{"timestamp":"2025-04-09T04:00:00.000Z","open":16.046,"high":16.855,"low":15.983,"close":16.699,"volume":1457660.8},{"timestamp":"2025-04-09T08:00:00.000Z","open":16.699,"high":16.782,"low":16.095,"close":16.183,"volume":1171107.5},{"timestamp":"2025-04-09T12:00:00.000Z","open":16.183,"high":16.908,"low":15.951,"close":16.808,"volume":1709875.5},{"timestamp":"2025-04-09T16:00:00.000Z","open":16.808,"high":18.91,"low":16.726,"close":18.527,"volume":3230721.5},{"timestamp":"2025-04-09T20:00:00.000Z","open":18.527,"high":18.69,"low":18.4,"close":18.423,"volume":847568.9},{"timestamp":"2025-04-10T00:00:00.000Z","open":18.423,"high":18.436,"low":17.788,"close":18.025,"volume":630903.8},{"timestamp":"2025-04-10T04:00:00.000Z","open":18.025,"high":18.342,"low":17.935,"close":18.03,"volume":706346},{"timestamp":"2025-04-10T08:00:00.000Z","open":18.03,"high":18.145,"low":17.885,"close":18.005,"volume":518595.3},{"timestamp":"2025-04-10T12:00:00.000Z","open":18.005,"high":18.384,"low":17.554,"close":17.656,"volume":1824250},{"timestamp":"2025-04-10T16:00:00.000Z","open":17.656,"high":18.245,"low":17.564,"close":18.095,"volume":1152523.1},{"timestamp":"2025-04-10T20:00:00.000Z","open":18.095,"high":18.419,"low":18.089,"close":18.301,"volume":525450},{"timestamp":"2025-04-11T00:00:00.000Z","open":18.301,"high":18.662,"low":18.295,"close":18.535,"volume":953539.1},{"timestamp":"2025-04-11T04:00:00.000Z","open":18.535,"high":18.644,"low":18.427,"close":18.538,"volume":458567},{"timestamp":"2025-04-11T08:00:00.000Z","open":18.538,"high":18.968,"low":18.393,"close":18.838,"volume":1013043.8},{"timestamp":"2025-04-11T12:00:00.000Z","open":18.838,"high":19.527,"low":18.745,"close":19.186,"volume":1851320.3},{"timestamp":"2025-04-11T16:00:00.000Z","open":19.186,"high":19.563,"low":19.088,"close":19.208,"volume":773345.1},{"timestamp":"2025-04-11T20:00:00.000Z","open":19.208,"high":19.36,"low":19.029,"close":19.109,"volume":420583.5},{"timestamp":"2025-04-12T00:00:00.000Z","open":19.109,"high":19.159,"low":18.829,"close":18.901,"volume":486825.1},{"timestamp":"2025-04-12T04:00:00.000Z","open":18.901,"high":19.29,"low":18.848,"close":19.095,"volume":507237.1},{"timestamp":"2025-04-12T08:00:00.000Z","open":19.095,"high":19.249,"low":18.933,"close":19.117,"volume":514013.2},{"timestamp":"2025-04-12T12:00:00.000Z","open":19.117,"high":21.009,"low":19.075,"close":20.499,"volume":2098072.1},{"timestamp":"2025-04-12T16:00:00.000Z","open":20.499,"high":20.828,"low":20.09,"close":20.168,"volume":1096609.7},{"timestamp":"2025-04-12T20:00:00.000Z","open":20.168,"high":20.661,"low":20.136,"close":20.478,"volume":503797.5},{"timestamp":"2025-04-13T00:00:00.000Z","open":20.478,"high":20.654,"low":20.159,"close":20.225,"volume":874970.1},{"timestamp":"2025-04-13T04:00:00.000Z","open":20.225,"high":20.267,"low":19.865,"close":19.913,"volume":440637},{"timestamp":"2025-04-13T08:00:00.000Z","open":19.913,"high":20.258,"low":19.884,"close":19.984,"volume":530549.3},{"timestamp":"2025-04-13T12:00:00.000Z","open":19.984,"high":20.017,"low":19.493,"close":19.734,"volume":715822.5},{"timestamp":"2025-04-13T16:00:00.000Z","open":19.734,"high":20.498,"low":19.42,"close":19.709,"volume":1203733.5},{"timestamp":"2025-04-13T20:00:00.000Z","open":19.709,"high":19.951,"low":19.254,"close":19.575,"volume":842360.3},{"timestamp":"2025-04-14T00:00:00.000Z","open":19.575,"high":20.584,"low":19.531,"close":19.943,"volume":880517},{"timestamp":"2025-04-14T04:00:00.000Z","open":19.943,"high":20.266,"low":19.784,"close":20.11,"volume":681477.1},{"timestamp":"2025-04-14T08:00:00.000Z","open":20.11,"high":20.515,"low":19.942,"close":20.49,"volume":1118065.8},{"timestamp":"2025-04-14T12:00:00.000Z","open":20.49,"high":20.666,"low":19.736,"close":19.819,"volume":1272624.4},{"timestamp":"2025-04-14T16:00:00.000Z","open":19.819,"high":20.511,"low":19.697,"close":20.286,"volume":1217875.8},{"timestamp":"2025-04-14T20:00:00.000Z","open":20.286,"high":20.364,"low":20.036,"close":20.1,"volume":342413.8},{"timestamp":"2025-04-15T00:00:00.000Z","open":20.1,"high":20.242,"low":19.832,"close":20.215,"volume":474227.5},{"timestamp":"2025-04-15T04:00:00.000Z","open":20.215,"high":20.27,"low":19.789,"close":19.97,"volume":537853.5},{"timestamp":"2025-04-15T08:00:00.000Z","open":19.97,"high":20.145,"low":19.781,"close":19.889,"volume":646132.3},{"timestamp":"2025-04-15T12:00:00.000Z","open":19.889,"high":20.239,"low":19.437,"close":19.524,"volume":854289.6},{"timestamp":"2025-04-15T16:00:00.000Z","open":19.524,"high":19.618,"low":19.21,"close":19.29,"volume":582913.9},{"timestamp":"2025-04-15T20:00:00.000Z","open":19.29,"high":19.426,"low":18.951,"close":19,"volume":522878.6},{"timestamp":"2025-04-16T00:00:00.000Z","open":19,"high":19.017,"low":18.658,"close":18.912,"volume":617143.4},{"timestamp":"2025-04-16T04:00:00.000Z","open":18.912,"high":18.942,"low":18.582,"close":18.631,"volume":398320.5},{"timestamp":"2025-04-16T08:00:00.000Z","open":18.631,"high":18.979,"low":18.552,"close":18.895,"volume":564008.3},{"timestamp":"2025-04-16T12:00:00.000Z","open":18.895,"high":19.263,"low":18.703,"close":19.024,"volume":615262},{"timestamp":"2025-04-16T16:00:00.000Z","open":19.024,"high":19.277,"low":18.475,"close":18.99,"volume":1095385.4},{"timestamp":"2025-04-16T20:00:00.000Z","open":18.99,"high":19.081,"low":18.689,"close":18.742,"volume":392178.8},{"timestamp":"2025-04-17T00:00:00.000Z","open":18.742,"high":18.986,"low":18.674,"close":18.964,"volume":258595.2},{"timestamp":"2025-04-17T04:00:00.000Z","open":18.964,"high":19.55,"low":18.931,"close":19.382,"volume":517355.6},{"timestamp":"2025-04-17T08:00:00.000Z","open":19.382,"high":19.475,"low":19.123,"close":19.223,"volume":319300.6},{"timestamp":"2025-04-17T12:00:00.000Z","open":19.223,"high":19.406,"low":18.776,"close":19.122,"volume":832407.7},{"timestamp":"2025-04-17T16:00:00.000Z","open":19.122,"high":19.534,"low":18.957,"close":19.06,"volume":778555.6},{"timestamp":"2025-04-17T20:00:00.000Z","open":19.06,"high":19.196,"low":18.904,"close":19.036,"volume":318706},{"timestamp":"2025-04-18T00:00:00.000Z","open":19.036,"high":19.126,"low":18.882,"close":19.038,"volume":285002.5},{"timestamp":"2025-04-18T04:00:00.000Z","open":19.038,"high":19.172,"low":18.93,"close":19.167,"volume":257427.1},{"timestamp":"2025-04-18T08:00:00.000Z","open":19.167,"high":19.334,"low":18.981,"close":19.093,"volume":488229.1},{"timestamp":"2025-04-18T12:00:00.000Z","open":19.093,"high":19.15,"low":18.834,"close":18.886,"volume":382451.1},{"timestamp":"2025-04-18T16:00:00.000Z","open":18.886,"high":19.164,"low":18.864,"close":19.149,"volume":440279.8},{"timestamp":"2025-04-18T20:00:00.000Z","open":19.149,"high":19.238,"low":19.035,"close":19.054,"volume":275562.1},{"timestamp":"2025-04-19T00:00:00.000Z","open":19.054,"high":19.3,"low":19.012,"close":19.247,"volume":259982.1},{"timestamp":"2025-04-19T04:00:00.000Z","open":19.247,"high":19.586,"low":19.153,"close":19.467,"volume":468001.1},{"timestamp":"2025-04-19T08:00:00.000Z","open":19.467,"high":19.716,"low":19.418,"close":19.482,"volume":442200.4},{"timestamp":"2025-04-19T12:00:00.000Z","open":19.482,"high":19.815,"low":19.479,"close":19.687,"volume":371586.2},{"timestamp":"2025-04-19T16:00:00.000Z","open":19.687,"high":20.112,"low":19.621,"close":20.035,"volume":624547.8},{"timestamp":"2025-04-19T20:00:00.000Z","open":20.035,"high":20.372,"low":19.869,"close":19.882,"volume":495717.3},{"timestamp":"2025-04-20T00:00:00.000Z","open":19.882,"high":20.026,"low":19.804,"close":19.865,"volume":277869.2},{"timestamp":"2025-04-20T04:00:00.000Z","open":19.865,"high":19.993,"low":19.54,"close":19.638,"volume":431223},{"timestamp":"2025-04-20T08:00:00.000Z","open":19.638,"high":19.701,"low":19.212,"close":19.299,"volume":574848.7},{"timestamp":"2025-04-20T12:00:00.000Z","open":19.299,"high":19.527,"low":19.262,"close":19.366,"volume":429460.8},{"timestamp":"2025-04-20T16:00:00.000Z","open":19.366,"high":19.562,"low":19.292,"close":19.545,"volume":388625.8},{"timestamp":"2025-04-20T20:00:00.000Z","open":19.545,"high":19.726,"low":19.306,"close":19.494,"volume":351831.7},{"timestamp":"2025-04-21T00:00:00.000Z","open":19.494,"high":20.134,"low":19.494,"close":19.988,"volume":866356.8},{"timestamp":"2025-04-21T04:00:00.000Z","open":19.988,"high":20.648,"low":19.837,"close":20.609,"volume":776519.4},{"timestamp":"2025-04-21T08:00:00.000Z","open":20.609,"high":20.942,"low":20.39,"close":20.517,"volume":702653.3},{"timestamp":"2025-04-21T12:00:00.000Z","open":20.517,"high":20.667,"low":20.246,"close":20.532,"volume":704586.8},{"timestamp":"2025-04-21T16:00:00.000Z","open":20.532,"high":20.673,"low":19.786,"close":20.076,"volume":1014466.7},{"timestamp":"2025-04-21T20:00:00.000Z","open":20.076,"high":20.1,"low":19.694,"close":19.909,"volume":357177},{"timestamp":"2025-04-22T00:00:00.000Z","open":19.909,"high":20.195,"low":19.417,"close":19.886,"volume":651990.4},{"timestamp":"2025-04-22T04:00:00.000Z","open":19.886,"high":20.288,"low":19.584,"close":20.271,"volume":606300.9},{"timestamp":"2025-04-22T08:00:00.000Z","open":20.271,"high":20.437,"low":20.014,"close":20.385,"volume":800513.9},{"timestamp":"2025-04-22T12:00:00.000Z","open":20.385,"high":21.999,"low":20.344,"close":21.616,"volume":1966524.9},{"timestamp":"2025-04-22T16:00:00.000Z","open":21.616,"high":21.791,"low":21.32,"close":21.538,"volume":1106492.4},{"timestamp":"2025-04-22T20:00:00.000Z","open":21.538,"high":22.286,"low":21.513,"close":22.099,"volume":1027803.8},{"timestamp":"2025-04-23T00:00:00.000Z","open":22.099,"high":22.574,"low":21.882,"close":22.459,"volume":925455.5},{"timestamp":"2025-04-23T04:00:00.000Z","open":22.459,"high":22.88,"low":22.363,"close":22.866,"volume":779846.2},{"timestamp":"2025-04-23T08:00:00.000Z","open":22.866,"high":23.074,"low":22.546,"close":22.689,"volume":815865.7},{"timestamp":"2025-04-23T12:00:00.000Z","open":22.689,"high":23.05,"low":21.873,"close":22.254,"volume":1857295.4},{"timestamp":"2025-04-23T16:00:00.000Z","open":22.254,"high":22.633,"low":22.041,"close":22.207,"volume":778090.9},{"timestamp":"2025-04-23T20:00:00.000Z","open":22.207,"high":22.553,"low":22.198,"close":22.33,"volume":417639.8},{"timestamp":"2025-04-24T00:00:00.000Z","open":22.33,"high":22.469,"low":21.828,"close":21.852,"volume":529476.1},{"timestamp":"2025-04-24T04:00:00.000Z","open":21.852,"high":22.177,"low":21.782,"close":21.871,"volume":488752.9},{"timestamp":"2025-04-24T08:00:00.000Z","open":21.871,"high":22.049,"low":21.593,"close":22.042,"volume":604337.9},{"timestamp":"2025-04-24T12:00:00.000Z","open":22.042,"high":22.633,"low":21.89,"close":22.33,"volume":944460.1},{"timestamp":"2025-04-24T16:00:00.000Z","open":22.33,"high":22.493,"low":21.933,"close":22.229,"volume":806174.3},{"timestamp":"2025-04-24T20:00:00.000Z","open":22.229,"high":22.436,"low":22.021,"close":22.367,"volume":408621},{"timestamp":"2025-04-25T00:00:00.000Z","open":22.367,"high":22.539,"low":21.762,"close":22.073,"volume":479779.9},{"timestamp":"2025-04-25T04:00:00.000Z","open":22.073,"high":22.532,"low":21.952,"close":22.323,"volume":489090.4},{"timestamp":"2025-04-25T08:00:00.000Z","open":22.323,"high":22.589,"low":22.17,"close":22.553,"volume":778657.4},{"timestamp":"2025-04-25T12:00:00.000Z","open":22.553,"high":22.856,"low":22.089,"close":22.558,"volume":1519614.8},{"timestamp":"2025-04-25T16:00:00.000Z","open":22.558,"high":22.769,"low":22.18,"close":22.29,"volume":716235.9},{"timestamp":"2025-04-25T20:00:00.000Z","open":22.29,"high":22.484,"low":22.126,"close":22.145,"volume":296726.7},{"timestamp":"2025-04-26T00:00:00.000Z","open":22.145,"high":22.987,"low":22.145,"close":22.625,"volume":576078.3},{"timestamp":"2025-04-26T04:00:00.000Z","open":22.625,"high":22.684,"low":22.281,"close":22.426,"volume":440840.2},{"timestamp":"2025-04-26T08:00:00.000Z","open":22.426,"high":22.765,"low":21.84,"close":21.929,"volume":1127297.3},{"timestamp":"2025-04-26T12:00:00.000Z","open":21.929,"high":22.068,"low":21.693,"close":22.01,"volume":659807.2},{"timestamp":"2025-04-26T16:00:00.000Z","open":22.01,"high":22.134,"low":21.821,"close":22.12,"volume":362831.9},{"timestamp":"2025-04-26T20:00:00.000Z","open":22.12,"high":22.431,"low":22.068,"close":22.398,"volume":425480.6},{"timestamp":"2025-04-27T00:00:00.000Z","open":22.398,"high":22.785,"low":22.031,"close":22.363,"volume":805170},{"timestamp":"2025-04-27T04:00:00.000Z","open":22.363,"high":22.541,"low":22.002,"close":22.259,"volume":410866.5},{"timestamp":"2025-04-27T08:00:00.000Z","open":22.259,"high":22.471,"low":22.039,"close":22.047,"volume":376271.9},{"timestamp":"2025-04-27T12:00:00.000Z","open":22.047,"high":22.312,"low":21.769,"close":21.869,"volume":779532},{"timestamp":"2025-04-27T16:00:00.000Z","open":21.869,"high":22.138,"low":21.632,"close":22.109,"volume":472542.4},{"timestamp":"2025-04-27T20:00:00.000Z","open":22.109,"high":22.138,"low":21.688,"close":21.697,"volume":308432.4},{"timestamp":"2025-04-28T00:00:00.000Z","open":21.697,"high":21.809,"low":20.971,"close":21.719,"volume":1254147},{"timestamp":"2025-04-28T04:00:00.000Z","open":21.719,"high":22.357,"low":21.719,"close":22.289,"volume":734273.1},{"timestamp":"2025-04-28T08:00:00.000Z","open":22.289,"high":22.42,"low":21.929,"close":22.253,"volume":821291.9},{"timestamp":"2025-04-28T12:00:00.000Z","open":22.253,"high":22.288,"low":21.26,"close":21.44,"volume":1342334.8},{"timestamp":"2025-04-28T16:00:00.000Z","open":21.44,"high":22.076,"low":21.261,"close":21.986,"volume":910457.6},{"timestamp":"2025-04-28T20:00:00.000Z","open":21.986,"high":22.018,"low":21.691,"close":21.826,"volume":366663.2},{"timestamp":"2025-04-29T00:00:00.000Z","open":21.826,"high":22.075,"low":21.637,"close":21.838,"volume":473286.8},{"timestamp":"2025-04-29T04:00:00.000Z","open":21.838,"high":22.208,"low":21.628,"close":22.167,"volume":618538.3},{"timestamp":"2025-04-29T08:00:00.000Z","open":22.167,"high":22.292,"low":21.936,"close":22.128,"volume":691629.3},{"timestamp":"2025-04-29T12:00:00.000Z","open":22.128,"high":22.208,"low":21.813,"close":21.993,"volume":721717.7},{"timestamp":"2025-04-29T16:00:00.000Z","open":21.993,"high":22.226,"low":21.818,"close":21.846,"volume":488352.6},{"timestamp":"2025-04-29T20:00:00.000Z","open":21.846,"high":21.907,"low":21.247,"close":21.547,"volume":604312.4},{"timestamp":"2025-04-30T00:00:00.000Z","open":21.547,"high":21.928,"low":21.462,"close":21.85,"volume":358330.8},{"timestamp":"2025-04-30T04:00:00.000Z","open":21.85,"high":21.876,"low":21.443,"close":21.561,"volume":232904.2},{"timestamp":"2025-04-30T08:00:00.000Z","open":21.561,"high":21.724,"low":21.43,"close":21.637,"volume":329114.2},{"timestamp":"2025-04-30T12:00:00.000Z","open":21.637,"high":21.652,"low":20.339,"close":20.905,"volume":2000215.5},{"timestamp":"2025-04-30T16:00:00.000Z","open":20.905,"high":21.193,"low":20.676,"close":20.922,"volume":1459030.8},{"timestamp":"2025-04-30T20:00:00.000Z","open":20.922,"high":21.209,"low":20.795,"close":20.894,"volume":999937.4},{"timestamp":"2025-05-01T00:00:00.000Z","open":20.894,"high":21.278,"low":20.857,"close":20.929,"volume":1166280.6},{"timestamp":"2025-05-01T04:00:00.000Z","open":20.929,"high":21.244,"low":20.79,"close":21.205,"volume":688143.6},{"timestamp":"2025-05-01T08:00:00.000Z","open":21.205,"high":21.581,"low":21.176,"close":21.461,"volume":1362722.7},{"timestamp":"2025-05-01T12:00:00.000Z","open":21.461,"high":21.538,"low":21.105,"close":21.332,"volume":1429912.6},{"timestamp":"2025-05-01T16:00:00.000Z","open":21.332,"high":21.854,"low":21.219,"close":21.744,"volume":2675257.5},{"timestamp":"2025-05-01T20:00:00.000Z","open":21.744,"high":21.829,"low":21.509,"close":21.62,"volume":967831.6},{"timestamp":"2025-05-02T00:00:00.000Z","open":21.62,"high":22.178,"low":21.58,"close":21.952,"volume":1247615},{"timestamp":"2025-05-02T04:00:00.000Z","open":21.952,"high":22.078,"low":21.248,"close":21.25,"volume":1732690.7},{"timestamp":"2025-05-02T08:00:00.000Z","open":21.25,"high":21.44,"low":21.137,"close":21.287,"volume":2262791.1},{"timestamp":"2025-05-02T12:00:00.000Z","open":21.287,"high":21.655,"low":21.101,"close":21.404,"volume":4591747.2},{"timestamp":"2025-05-02T16:00:00.000Z","open":21.404,"high":21.66,"low":20.947,"close":21.022,"volume":1954362.3},{"timestamp":"2025-05-02T20:00:00.000Z","open":21.022,"high":21.391,"low":20.941,"close":21.242,"volume":1778933.5},{"timestamp":"2025-05-03T00:00:00.000Z","open":21.242,"high":21.265,"low":21.036,"close":21.066,"volume":1152991.9},{"timestamp":"2025-05-03T04:00:00.000Z","open":21.066,"high":21.171,"low":20.846,"close":20.904,"volume":337594.8},{"timestamp":"2025-05-03T08:00:00.000Z","open":20.904,"high":21.049,"low":20.602,"close":20.678,"volume":1744940.4},{"timestamp":"2025-05-03T12:00:00.000Z","open":20.678,"high":20.995,"low":20.65,"close":20.847,"volume":456297.1},{"timestamp":"2025-05-03T16:00:00.000Z","open":20.847,"high":20.868,"low":20.458,"close":20.833,"volume":529545.2},{"timestamp":"2025-05-03T20:00:00.000Z","open":20.833,"high":20.864,"low":20.487,"close":20.5,"volume":292356.7},{"timestamp":"2025-05-04T00:00:00.000Z","open":20.5,"high":20.618,"low":20.196,"close":20.228,"volume":456085.5},{"timestamp":"2025-05-04T04:00:00.000Z","open":20.228,"high":20.423,"low":20.104,"close":20.209,"volume":378032.8},{"timestamp":"2025-05-04T08:00:00.000Z","open":20.209,"high":20.21,"low":19.982,"close":20.063,"volume":437612.4},{"timestamp":"2025-05-04T12:00:00.000Z","open":20.063,"high":20.187,"low":19.762,"close":19.984,"volume":662205.5},{"timestamp":"2025-05-04T16:00:00.000Z","open":19.984,"high":20.067,"low":19.859,"close":19.989,"volume":425497.7},{"timestamp":"2025-05-04T20:00:00.000Z","open":19.989,"high":20.18,"low":19.711,"close":19.881,"volume":929136.8},{"timestamp":"2025-05-05T00:00:00.000Z","open":19.881,"high":20.22,"low":19.636,"close":19.942,"volume":600871.1},{"timestamp":"2025-05-05T04:00:00.000Z","open":19.942,"high":20.226,"low":19.855,"close":20.017,"volume":351594.2},{"timestamp":"2025-05-05T08:00:00.000Z","open":20.017,"high":20.055,"low":19.434,"close":19.456,"volume":798625.9},{"timestamp":"2025-05-05T12:00:00.000Z","open":19.456,"high":19.668,"low":19.273,"close":19.348,"volume":835752.3},{"timestamp":"2025-05-05T16:00:00.000Z","open":19.348,"high":19.835,"low":19.33,"close":19.599,"volume":435670.9},{"timestamp":"2025-05-05T20:00:00.000Z","open":19.599,"high":19.859,"low":19.367,"close":19.67,"volume":411276.9},{"timestamp":"2025-05-06T00:00:00.000Z","open":19.67,"high":19.76,"low":19.41,"close":19.743,"volume":356119.6},{"timestamp":"2025-05-06T04:00:00.000Z","open":19.743,"high":19.87,"low":19.681,"close":19.775,"volume":308444.7},{"timestamp":"2025-05-06T08:00:00.000Z","open":19.775,"high":19.776,"low":19.241,"close":19.405,"volume":737618.2},{"timestamp":"2025-05-06T12:00:00.000Z","open":19.405,"high":19.784,"low":19.287,"close":19.644,"volume":784232.6},{"timestamp":"2025-05-06T16:00:00.000Z","open":19.644,"high":19.932,"low":19.481,"close":19.814,"volume":569091},{"timestamp":"2025-05-06T20:00:00.000Z","open":19.814,"high":20.116,"low":19.364,"close":20.002,"volume":881519.8},{"timestamp":"2025-05-07T00:00:00.000Z","open":20.002,"high":20.243,"low":19.732,"close":19.926,"volume":668561.6},{"timestamp":"2025-05-07T04:00:00.000Z","open":19.926,"high":19.994,"low":19.636,"close":19.909,"volume":299479.2},{"timestamp":"2025-05-07T08:00:00.000Z","open":19.909,"high":19.996,"low":19.696,"close":19.756,"volume":366307},{"timestamp":"2025-05-07T12:00:00.000Z","open":19.756,"high":19.779,"low":19.238,"close":19.299,"volume":795218.4},{"timestamp":"2025-05-07T16:00:00.000Z","open":19.299,"high":19.45,"low":19.056,"close":19.236,"volume":1030309.6},{"timestamp":"2025-05-07T20:00:00.000Z","open":19.236,"high":19.696,"low":19.179,"close":19.532,"volume":728034.8},{"timestamp":"2025-05-08T00:00:00.000Z","open":19.532,"high":20.338,"low":19.474,"close":20.337,"volume":860803.7},{"timestamp":"2025-05-08T04:00:00.000Z","open":20.337,"high":20.892,"low":20.337,"close":20.842,"volume":951413.7},{"timestamp":"2025-05-08T08:00:00.000Z","open":20.842,"high":21.158,"low":20.841,"close":20.913,"volume":1043859.3},{"timestamp":"2025-05-08T12:00:00.000Z","open":20.913,"high":21.465,"low":20.626,"close":21.179,"volume":1517133.8},{"timestamp":"2025-05-08T16:00:00.000Z","open":21.179,"high":21.49,"low":21.141,"close":21.419,"volume":840238.9},{"timestamp":"2025-05-08T20:00:00.000Z","open":21.419,"high":22.161,"low":21.32,"close":22.149,"volume":1765614.6},{"timestamp":"2025-05-09T00:00:00.000Z","open":22.149,"high":22.465,"low":22.005,"close":22.06,"volume":1194000.1},{"timestamp":"2025-05-09T04:00:00.000Z","open":22.06,"high":23.117,"low":21.948,"close":23.009,"volume":1073689.7},{"timestamp":"2025-05-09T08:00:00.000Z","open":23.009,"high":24.004,"low":22.778,"close":23.526,"volume":2663213.3},{"timestamp":"2025-05-09T12:00:00.000Z","open":23.526,"high":23.676,"low":22.89,"close":23.136,"volume":1288067.7},{"timestamp":"2025-05-09T16:00:00.000Z","open":23.136,"high":23.463,"low":22.785,"close":23.095,"volume":818582.3},{"timestamp":"2025-05-09T20:00:00.000Z","open":23.095,"high":23.28,"low":22.951,"close":23.26,"volume":367195.2},{"timestamp":"2025-05-10T00:00:00.000Z","open":23.26,"high":23.663,"low":23.003,"close":23.484,"volume":872056},{"timestamp":"2025-05-10T04:00:00.000Z","open":23.484,"high":24.239,"low":23.251,"close":24.171,"volume":789433.4},{"timestamp":"2025-05-10T08:00:00.000Z","open":24.171,"high":24.802,"low":23.884,"close":24.045,"volume":1447064.1},{"timestamp":"2025-05-10T12:00:00.000Z","open":24.045,"high":24.764,"low":24.044,"close":24.361,"volume":871866.2},{"timestamp":"2025-05-10T16:00:00.000Z","open":24.361,"high":24.867,"low":24.3,"close":24.519,"volume":790494},{"timestamp":"2025-05-10T20:00:00.000Z","open":24.519,"high":25.976,"low":24.322,"close":25.812,"volume":1215338.6},{"timestamp":"2025-05-11T00:00:00.000Z","open":25.812,"high":26.027,"low":24.902,"close":25.293,"volume":1464263.1},{"timestamp":"2025-05-11T04:00:00.000Z","open":25.293,"high":25.456,"low":24.243,"close":24.517,"volume":918091.9},{"timestamp":"2025-05-11T08:00:00.000Z","open":24.517,"high":24.904,"low":24.407,"close":24.861,"volume":529297.5},{"timestamp":"2025-05-11T12:00:00.000Z","open":24.861,"high":24.911,"low":24.153,"close":24.376,"volume":607438.2},{"timestamp":"2025-05-11T16:00:00.000Z","open":24.376,"high":24.922,"low":24.133,"close":24.733,"volume":473823.5},{"timestamp":"2025-05-11T20:00:00.000Z","open":24.733,"high":24.971,"low":24.469,"close":24.778,"volume":382368.9},{"timestamp":"2025-05-12T00:00:00.000Z","open":24.778,"high":25.223,"low":24.416,"close":25.14,"volume":797775.9},{"timestamp":"2025-05-12T04:00:00.000Z","open":25.14,"high":26.836,"low":24.848,"close":26.041,"volume":1530929.2},{"timestamp":"2025-05-12T08:00:00.000Z","open":26.041,"high":26.048,"low":24.777,"close":24.962,"volume":1246443.5},{"timestamp":"2025-05-12T12:00:00.000Z","open":24.962,"high":25.691,"low":24.554,"close":24.72,"volume":1796316.5},{"timestamp":"2025-05-12T16:00:00.000Z","open":24.72,"high":25.174,"low":23.707,"close":24.465,"volume":1396024.3},{"timestamp":"2025-05-12T20:00:00.000Z","open":24.465,"high":25.056,"low":24.346,"close":24.824,"volume":453212.3},{"timestamp":"2025-05-13T00:00:00.000Z","open":24.824,"high":24.84,"low":23.464,"close":23.498,"volume":1002746.7},{"timestamp":"2025-05-13T04:00:00.000Z","open":23.498,"high":24.527,"low":23.439,"close":24.292,"volume":414191.1},{"timestamp":"2025-05-13T08:00:00.000Z","open":24.292,"high":24.694,"low":24.248,"close":24.516,"volume":475502.1},{"timestamp":"2025-05-13T12:00:00.000Z","open":24.516,"high":24.912,"low":24.291,"close":24.893,"volume":944328.8},{"timestamp":"2025-05-13T16:00:00.000Z","open":24.893,"high":26.237,"low":24.851,"close":25.805,"volume":794351.8},{"timestamp":"2025-05-13T20:00:00.000Z","open":25.805,"high":25.981,"low":25.487,"close":25.707,"volume":683445.9},{"timestamp":"2025-05-14T00:00:00.000Z","open":25.707,"high":26.277,"low":25.488,"close":26.092,"volume":862207.5},{"timestamp":"2025-05-14T04:00:00.000Z","open":26.092,"high":26.542,"low":25.874,"close":26.013,"volume":878282.9},{"timestamp":"2025-05-14T08:00:00.000Z","open":26.013,"high":26.143,"low":25.386,"close":25.916,"volume":923981.5},{"timestamp":"2025-05-14T12:00:00.000Z","open":25.916,"high":25.968,"low":25.091,"close":25.402,"volume":1103206.9},{"timestamp":"2025-05-14T16:00:00.000Z","open":25.402,"high":25.463,"low":24.954,"close":25.254,"volume":732659.3},{"timestamp":"2025-05-14T20:00:00.000Z","open":25.254,"high":25.314,"low":24.727,"close":24.946,"volume":394054.7},{"timestamp":"2025-05-15T00:00:00.000Z","open":24.946,"high":25.121,"low":24.365,"close":24.395,"volume":657399.8},{"timestamp":"2025-05-15T04:00:00.000Z","open":24.395,"high":24.621,"low":23.51,"close":23.54,"volume":981791},{"timestamp":"2025-05-15T08:00:00.000Z","open":23.54,"high":24.196,"low":23.501,"close":23.941,"volume":1242947.2},{"timestamp":"2025-05-15T12:00:00.000Z","open":23.941,"high":24.094,"low":23.014,"close":23.784,"volume":1409264.4},{"timestamp":"2025-05-15T16:00:00.000Z","open":23.784,"high":24.192,"low":23.243,"close":23.493,"volume":827358.2},{"timestamp":"2025-05-15T20:00:00.000Z","open":23.493,"high":23.72,"low":22.918,"close":23.494,"volume":1026140.1},{"timestamp":"2025-05-16T00:00:00.000Z","open":23.494,"high":23.945,"low":23.305,"close":23.892,"volume":607289.2},{"timestamp":"2025-05-16T04:00:00.000Z","open":23.892,"high":24.04,"low":23.654,"close":23.772,"volume":447810},{"timestamp":"2025-05-16T08:00:00.000Z","open":23.772,"high":23.983,"low":23.233,"close":23.805,"volume":664054.4},{"timestamp":"2025-05-16T12:00:00.000Z","open":23.805,"high":23.949,"low":23.421,"close":23.73,"volume":962733.6},{"timestamp":"2025-05-16T16:00:00.000Z","open":23.73,"high":23.865,"low":23.33,"close":23.56,"volume":372280.5},{"timestamp":"2025-05-16T20:00:00.000Z","open":23.56,"high":23.569,"low":22.66,"close":23.045,"volume":811764.3},{"timestamp":"2025-05-17T00:00:00.000Z","open":23.045,"high":23.116,"low":22.197,"close":22.752,"volume":1039578.5},{"timestamp":"2025-05-17T04:00:00.000Z","open":22.752,"high":23.117,"low":22.681,"close":22.805,"volume":295503.2},{"timestamp":"2025-05-17T08:00:00.000Z","open":22.805,"high":22.909,"low":22.551,"close":22.766,"volume":314660.5},{"timestamp":"2025-05-17T12:00:00.000Z","open":22.766,"high":22.83,"low":22.307,"close":22.442,"volume":496856.6},{"timestamp":"2025-05-17T16:00:00.000Z","open":22.442,"high":22.569,"low":22.088,"close":22.163,"volume":511529.7},{"timestamp":"2025-05-17T20:00:00.000Z","open":22.163,"high":22.553,"low":21.952,"close":22.162,"volume":456351.8},{"timestamp":"2025-05-18T00:00:00.000Z","open":22.162,"high":22.375,"low":21.994,"close":22.177,"volume":316632.1},{"timestamp":"2025-05-18T04:00:00.000Z","open":22.177,"high":23.167,"low":22.176,"close":23.111,"volume":490010},{"timestamp":"2025-05-18T08:00:00.000Z","open":23.111,"high":23.313,"low":22.891,"close":22.907,"volume":432768.2},{"timestamp":"2025-05-18T12:00:00.000Z","open":22.907,"high":23.856,"low":22.767,"close":23.755,"volume":614106.8},{"timestamp":"2025-05-18T16:00:00.000Z","open":23.755,"high":23.812,"low":22.007,"close":22.007,"volume":1357655.7},{"timestamp":"2025-05-18T20:00:00.000Z","open":22.007,"high":23.135,"low":21.514,"close":23.038,"volume":1223630.2},{"timestamp":"2025-05-19T00:00:00.000Z","open":23.038,"high":23.181,"low":21.863,"close":21.877,"volume":686956.9},{"timestamp":"2025-05-19T04:00:00.000Z","open":21.877,"high":22.025,"low":21.244,"close":21.672,"volume":781132},{"timestamp":"2025-05-19T08:00:00.000Z","open":21.672,"high":21.803,"low":21.46,"close":21.653,"volume":357630.3},{"timestamp":"2025-05-19T12:00:00.000Z","open":21.653,"high":22.16,"low":21.385,"close":22.068,"volume":562082.8},{"timestamp":"2025-05-19T16:00:00.000Z","open":22.068,"high":22.605,"low":21.88,"close":22.28,"volume":569423.5},{"timestamp":"2025-05-19T20:00:00.000Z","open":22.28,"high":22.346,"low":21.965,"close":22.236,"volume":291886.8},{"timestamp":"2025-05-20T00:00:00.000Z","open":22.236,"high":22.809,"low":22.088,"close":22.398,"volume":585974.3},{"timestamp":"2025-05-20T04:00:00.000Z","open":22.398,"high":22.602,"low":22.181,"close":22.23,"volume":421314.6},{"timestamp":"2025-05-20T08:00:00.000Z","open":22.23,"high":22.356,"low":21.917,"close":22.115,"volume":497929.6},{"timestamp":"2025-05-20T12:00:00.000Z","open":22.115,"high":22.2,"low":21.829,"close":22.128,"volume":413790.8},{"timestamp":"2025-05-20T16:00:00.000Z","open":22.128,"high":22.462,"low":21.744,"close":22.383,"volume":614596.8},{"timestamp":"2025-05-20T20:00:00.000Z","open":22.383,"high":22.77,"low":22.271,"close":22.597,"volume":604559.8},{"timestamp":"2025-05-21T00:00:00.000Z","open":22.597,"high":22.718,"low":22.144,"close":22.534,"volume":468933.1},{"timestamp":"2025-05-21T04:00:00.000Z","open":22.534,"high":22.996,"low":22.417,"close":22.542,"volume":770460.8},{"timestamp":"2025-05-21T08:00:00.000Z","open":22.542,"high":22.839,"low":22.348,"close":22.744,"volume":410191.6},{"timestamp":"2025-05-21T12:00:00.000Z","open":22.744,"high":23.28,"low":22.528,"close":23.208,"volume":933669.1},{"timestamp":"2025-05-21T16:00:00.000Z","open":23.208,"high":23.807,"low":22.374,"close":22.849,"volume":1925685.3},{"timestamp":"2025-05-21T20:00:00.000Z","open":22.849,"high":23.454,"low":22.571,"close":23.162,"volume":640317.3},{"timestamp":"2025-05-22T00:00:00.000Z","open":23.162,"high":23.853,"low":23.112,"close":23.77,"volume":606452.1},{"timestamp":"2025-05-22T04:00:00.000Z","open":23.77,"high":24.147,"low":23.693,"close":24.119,"volume":719838.1},{"timestamp":"2025-05-22T08:00:00.000Z","open":24.119,"high":25.425,"low":24.069,"close":25.088,"volume":2785404.8},{"timestamp":"2025-05-22T12:00:00.000Z","open":25.088,"high":25.42,"low":24.717,"close":25.035,"volume":1118652.9},{"timestamp":"2025-05-22T16:00:00.000Z","open":25.035,"high":25.396,"low":25.024,"close":25.08,"volume":577957.2},{"timestamp":"2025-05-22T20:00:00.000Z","open":25.08,"high":25.329,"low":24.71,"close":25.243,"volume":671933.6},{"timestamp":"2025-05-23T00:00:00.000Z","open":25.243,"high":25.85,"low":25.04,"close":25.728,"volume":677088.3},{"timestamp":"2025-05-23T04:00:00.000Z","open":25.728,"high":25.825,"low":24.913,"close":25.091,"volume":646194.2},{"timestamp":"2025-05-23T08:00:00.000Z","open":25.091,"high":25.969,"low":24.247,"close":24.445,"volume":1269570},{"timestamp":"2025-05-23T12:00:00.000Z","open":24.445,"high":24.994,"low":23.657,"close":24.464,"volume":1630967},{"timestamp":"2025-05-23T16:00:00.000Z","open":24.464,"high":24.64,"low":23.982,"close":24.017,"volume":871311.7},{"timestamp":"2025-05-23T20:00:00.000Z","open":24.017,"high":24.021,"low":22.908,"close":23.065,"volume":826143.2},{"timestamp":"2025-05-24T00:00:00.000Z","open":23.065,"high":23.456,"low":22.927,"close":23.275,"volume":516998},{"timestamp":"2025-05-24T04:00:00.000Z","open":23.275,"high":23.411,"low":22.978,"close":23.123,"volume":364773.2},{"timestamp":"2025-05-24T08:00:00.000Z","open":23.123,"high":23.435,"low":22.858,"close":23.21,"volume":423403.2},{"timestamp":"2025-05-24T12:00:00.000Z","open":23.21,"high":23.27,"low":22.969,"close":23.118,"volume":377634.5},{"timestamp":"2025-05-24T16:00:00.000Z","open":23.118,"high":23.175,"low":22.783,"close":23.01,"volume":383329},{"timestamp":"2025-05-24T20:00:00.000Z","open":23.01,"high":23.102,"low":22.735,"close":22.938,"volume":263362.6},{"timestamp":"2025-05-25T00:00:00.000Z","open":22.938,"high":23.129,"low":22.455,"close":22.894,"volume":538972.1},{"timestamp":"2025-05-25T04:00:00.000Z","open":22.894,"high":22.916,"low":22.408,"close":22.455,"volume":219423.1},{"timestamp":"2025-05-25T08:00:00.000Z","open":22.455,"high":22.455,"low":22.073,"close":22.352,"volume":637347},{"timestamp":"2025-05-25T12:00:00.000Z","open":22.352,"high":22.554,"low":22.009,"close":22.25,"volume":488978.5},{"timestamp":"2025-05-25T16:00:00.000Z","open":22.25,"high":22.546,"low":22.071,"close":22.475,"volume":281253.1},{"timestamp":"2025-05-25T20:00:00.000Z","open":22.475,"high":23.462,"low":22.278,"close":23.434,"volume":739534.7},{"timestamp":"2025-05-26T00:00:00.000Z","open":23.434,"high":23.796,"low":23.208,"close":23.346,"volume":518050.5},{"timestamp":"2025-05-26T04:00:00.000Z","open":23.346,"high":23.925,"low":23.299,"close":23.899,"volume":472286.1},{"timestamp":"2025-05-26T08:00:00.000Z","open":23.899,"high":23.988,"low":23.508,"close":23.685,"volume":493215.7},{"timestamp":"2025-05-26T12:00:00.000Z","open":23.685,"high":23.866,"low":23.155,"close":23.471,"volume":672175.6},{"timestamp":"2025-05-26T16:00:00.000Z","open":23.471,"high":23.537,"low":22.851,"close":22.979,"volume":540934.3},{"timestamp":"2025-05-26T20:00:00.000Z","open":22.979,"high":23.259,"low":22.864,"close":23.046,"volume":289460.7},{"timestamp":"2025-05-27T00:00:00.000Z","open":23.046,"high":23.187,"low":22.487,"close":23.01,"volume":531464.7},{"timestamp":"2025-05-27T04:00:00.000Z","open":23.01,"high":23.86,"low":22.986,"close":23.485,"volume":848634.3},{"timestamp":"2025-05-27T08:00:00.000Z","open":23.485,"high":23.752,"low":23.374,"close":23.605,"volume":491664.1},{"timestamp":"2025-05-27T12:00:00.000Z","open":23.605,"high":23.873,"low":23.104,"close":23.431,"volume":2599248.6},{"timestamp":"2025-05-27T16:00:00.000Z","open":23.431,"high":23.835,"low":23.285,"close":23.4,"volume":1006261.4},{"timestamp":"2025-05-27T20:00:00.000Z","open":23.4,"high":23.561,"low":23.155,"close":23.358,"volume":347449.1},{"timestamp":"2025-05-28T00:00:00.000Z","open":23.358,"high":23.708,"low":23.275,"close":23.561,"volume":630312.6},{"timestamp":"2025-05-28T04:00:00.000Z","open":23.561,"high":23.611,"low":23.135,"close":23.268,"volume":375704.7},{"timestamp":"2025-05-28T08:00:00.000Z","open":23.268,"high":23.569,"low":23.048,"close":23.55,"volume":587459.9},{"timestamp":"2025-05-28T12:00:00.000Z","open":23.55,"high":23.764,"low":22.831,"close":22.85,"volume":1061758.4},{"timestamp":"2025-05-28T16:00:00.000Z","open":22.85,"high":23.391,"low":22.767,"close":22.8,"volume":527137.3},{"timestamp":"2025-05-28T20:00:00.000Z","open":22.8,"high":23.6,"low":22.746,"close":23.6,"volume":610123.6},{"timestamp":"2025-05-29T00:00:00.000Z","open":23.6,"high":24.333,"low":23.432,"close":24.192,"volume":1443456.5},{"timestamp":"2025-05-29T04:00:00.000Z","open":24.192,"high":24.301,"low":23.483,"close":23.706,"volume":933129.1},{"timestamp":"2025-05-29T08:00:00.000Z","open":23.706,"high":23.802,"low":23.338,"close":23.415,"volume":792014.6},{"timestamp":"2025-05-29T12:00:00.000Z","open":23.415,"high":23.415,"low":22.653,"close":22.77,"volume":1195989},{"timestamp":"2025-05-29T16:00:00.000Z","open":22.77,"high":23.016,"low":22.43,"close":22.612,"volume":1045362.2},{"timestamp":"2025-05-29T20:00:00.000Z","open":22.612,"high":22.767,"low":22.151,"close":22.234,"volume":698917.7},{"timestamp":"2025-05-30T00:00:00.000Z","open":22.234,"high":22.334,"low":21.112,"close":21.813,"volume":2049852.8},{"timestamp":"2025-05-30T04:00:00.000Z","open":21.813,"high":21.853,"low":21.286,"close":21.422,"volume":587274.4},{"timestamp":"2025-05-30T08:00:00.000Z","open":21.422,"high":21.861,"low":21.267,"close":21.778,"volume":620743.9},{"timestamp":"2025-05-30T12:00:00.000Z","open":21.778,"high":21.867,"low":21.394,"close":21.461,"volume":690907.7},{"timestamp":"2025-05-30T16:00:00.000Z","open":21.461,"high":21.559,"low":20.731,"close":21.257,"volume":1320282.3},{"timestamp":"2025-05-30T20:00:00.000Z","open":21.257,"high":21.329,"low":20.366,"close":20.536,"volume":769135.9},{"timestamp":"2025-05-31T00:00:00.000Z","open":20.536,"high":20.579,"low":19.761,"close":20.057,"volume":1035679.9},{"timestamp":"2025-05-31T04:00:00.000Z","open":20.057,"high":20.238,"low":19.809,"close":20.13,"volume":362309.1},{"timestamp":"2025-05-31T08:00:00.000Z","open":20.13,"high":20.333,"low":20.055,"close":20.191,"volume":366793.1},{"timestamp":"2025-05-31T12:00:00.000Z","open":20.191,"high":20.834,"low":20.154,"close":20.659,"volume":597916.6},{"timestamp":"2025-05-31T16:00:00.000Z","open":20.659,"high":20.997,"low":20.598,"close":20.873,"volume":404564.7},{"timestamp":"2025-05-31T20:00:00.000Z","open":20.873,"high":21.113,"low":20.748,"close":20.782,"volume":444961.9},{"timestamp":"2025-06-01T00:00:00.000Z","open":20.782,"high":20.832,"low":20.49,"close":20.658,"volume":481369.2},{"timestamp":"2025-06-01T04:00:00.000Z","open":20.658,"high":20.925,"low":20.587,"close":20.654,"volume":186602.4},{"timestamp":"2025-06-01T08:00:00.000Z","open":20.654,"high":20.686,"low":20.239,"close":20.393,"volume":386802.3},{"timestamp":"2025-06-01T12:00:00.000Z","open":20.393,"high":20.764,"low":20.157,"close":20.693,"volume":361955.4},{"timestamp":"2025-06-01T16:00:00.000Z","open":20.693,"high":20.947,"low":20.375,"close":20.648,"volume":468379.8},{"timestamp":"2025-06-01T20:00:00.000Z","open":20.648,"high":20.963,"low":20.551,"close":20.866,"volume":236583.9},{"timestamp":"2025-06-02T00:00:00.000Z","open":20.866,"high":20.982,"low":20.439,"close":20.553,"volume":323163.4},{"timestamp":"2025-06-02T04:00:00.000Z","open":20.553,"high":20.792,"low":20.473,"close":20.668,"volume":226714.8},{"timestamp":"2025-06-02T08:00:00.000Z","open":20.668,"high":20.795,"low":20.202,"close":20.315,"volume":654389.5},{"timestamp":"2025-06-02T12:00:00.000Z","open":20.315,"high":20.694,"low":20.25,"close":20.56,"volume":625083.9},{"timestamp":"2025-06-02T16:00:00.000Z","open":20.56,"high":20.767,"low":20.394,"close":20.53,"volume":414671.4},{"timestamp":"2025-06-02T20:00:00.000Z","open":20.53,"high":21.303,"low":20.529,"close":21.145,"volume":591640.2},{"timestamp":"2025-06-03T00:00:00.000Z","open":21.145,"high":21.687,"low":21.121,"close":21.265,"volume":672974.9},{"timestamp":"2025-06-03T04:00:00.000Z","open":21.265,"high":21.456,"low":21.103,"close":21.277,"volume":301770.8},{"timestamp":"2025-06-03T08:00:00.000Z","open":21.277,"high":21.351,"low":21.114,"close":21.217,"volume":253752.5},{"timestamp":"2025-06-03T12:00:00.000Z","open":21.217,"high":21.566,"low":21.126,"close":21.354,"volume":650238.1},{"timestamp":"2025-06-03T16:00:00.000Z","open":21.354,"high":21.582,"low":21.233,"close":21.537,"volume":317970},{"timestamp":"2025-06-03T20:00:00.000Z","open":21.537,"high":21.55,"low":20.87,"close":21.124,"volume":502811.1},{"timestamp":"2025-06-04T00:00:00.000Z","open":21.124,"high":21.634,"low":21.037,"close":21.47,"volume":462565.5},{"timestamp":"2025-06-04T04:00:00.000Z","open":21.47,"high":21.565,"low":21.25,"close":21.398,"volume":263062.7},{"timestamp":"2025-06-04T08:00:00.000Z","open":21.398,"high":21.538,"low":21.022,"close":21.033,"volume":386109.1},{"timestamp":"2025-06-04T12:00:00.000Z","open":21.033,"high":21.148,"low":20.706,"close":21.082,"volume":792111.5},{"timestamp":"2025-06-04T16:00:00.000Z","open":21.082,"high":21.091,"low":20.639,"close":20.641,"volume":353703.7},{"timestamp":"2025-06-04T20:00:00.000Z","open":20.641,"high":20.647,"low":20.051,"close":20.077,"volume":821660.8},{"timestamp":"2025-06-05T00:00:00.000Z","open":20.077,"high":20.266,"low":19.941,"close":20.205,"volume":446128.7},{"timestamp":"2025-06-05T04:00:00.000Z","open":20.205,"high":20.345,"low":20.035,"close":20.209,"volume":592291.6},{"timestamp":"2025-06-05T08:00:00.000Z","open":20.209,"high":20.346,"low":19.992,"close":20.17,"volume":383676},{"timestamp":"2025-06-05T12:00:00.000Z","open":20.17,"high":20.527,"low":19.774,"close":19.974,"volume":1133385.2},{"timestamp":"2025-06-05T16:00:00.000Z","open":19.974,"high":20.007,"low":19.074,"close":19.266,"volume":1666143.9},{"timestamp":"2025-06-05T20:00:00.000Z","open":19.266,"high":19.352,"low":18.419,"close":18.729,"volume":2089090},{"timestamp":"2025-06-06T00:00:00.000Z","open":18.729,"high":19.154,"low":18.614,"close":19.147,"volume":441028.5},{"timestamp":"2025-06-06T04:00:00.000Z","open":19.147,"high":19.494,"low":19.126,"close":19.337,"volume":465711.4},{"timestamp":"2025-06-06T08:00:00.000Z","open":19.337,"high":19.473,"low":19.279,"close":19.349,"volume":393524.9},{"timestamp":"2025-06-06T12:00:00.000Z","open":19.349,"high":19.939,"low":19.322,"close":19.698,"volume":854705},{"timestamp":"2025-06-06T16:00:00.000Z","open":19.698,"high":19.797,"low":19.36,"close":19.391,"volume":528579},{"timestamp":"2025-06-06T20:00:00.000Z","open":19.391,"high":19.9,"low":19.346,"close":19.635,"volume":439641},{"timestamp":"2025-06-07T00:00:00.000Z","open":19.635,"high":20.124,"low":19.548,"close":20.09,"volume":352259.5},{"timestamp":"2025-06-07T04:00:00.000Z","open":20.09,"high":20.699,"low":20.022,"close":20.633,"volume":624959.2},{"timestamp":"2025-06-07T08:00:00.000Z","open":20.633,"high":21.115,"low":20.597,"close":21.019,"volume":1123963.5},{"timestamp":"2025-06-07T12:00:00.000Z","open":21.019,"high":21.05,"low":20.766,"close":20.89,"volume":776001.3},{"timestamp":"2025-06-07T16:00:00.000Z","open":20.89,"high":20.975,"low":20.66,"close":20.812,"volume":470727.9},{"timestamp":"2025-06-07T20:00:00.000Z","open":20.812,"high":20.91,"low":20.622,"close":20.644,"volume":346381.9},{"timestamp":"2025-06-08T00:00:00.000Z","open":20.644,"high":20.651,"low":20.324,"close":20.345,"volume":413396.4},{"timestamp":"2025-06-08T04:00:00.000Z","open":20.345,"high":20.39,"low":20.236,"close":20.265,"volume":321619.1},{"timestamp":"2025-06-08T08:00:00.000Z","open":20.265,"high":20.653,"low":20.121,"close":20.477,"volume":874643.9},{"timestamp":"2025-06-08T12:00:00.000Z","open":20.477,"high":20.828,"low":20.334,"close":20.666,"volume":548503.7},{"timestamp":"2025-06-08T16:00:00.000Z","open":20.666,"high":21.336,"low":20.643,"close":21.332,"volume":856084.4},{"timestamp":"2025-06-08T20:00:00.000Z","open":21.332,"high":21.475,"low":21.003,"close":21.037,"volume":614891.4},{"timestamp":"2025-06-09T00:00:00.000Z","open":21.037,"high":21.127,"low":20.585,"close":20.724,"volume":522289.3},{"timestamp":"2025-06-09T04:00:00.000Z","open":20.724,"high":20.724,"low":20.225,"close":20.328,"volume":521155.3},{"timestamp":"2025-06-09T08:00:00.000Z","open":20.328,"high":20.921,"low":20.201,"close":20.796,"volume":1024969.7},{"timestamp":"2025-06-09T12:00:00.000Z","open":20.796,"high":21.121,"low":20.576,"close":21.011,"volume":816467.3},{"timestamp":"2025-06-09T16:00:00.000Z","open":21.011,"high":21.433,"low":21.011,"close":21.358,"volume":641595.4},{"timestamp":"2025-06-09T20:00:00.000Z","open":21.358,"high":22.034,"low":21.191,"close":21.939,"volume":949545},{"timestamp":"2025-06-10T00:00:00.000Z","open":21.939,"high":22.203,"low":21.755,"close":21.82,"volume":526564.6},{"timestamp":"2025-06-10T04:00:00.000Z","open":21.82,"high":21.872,"low":21.508,"close":21.682,"volume":463841.8},{"timestamp":"2025-06-10T08:00:00.000Z","open":21.682,"high":22.32,"low":21.509,"close":22.213,"volume":880666},{"timestamp":"2025-06-10T12:00:00.000Z","open":22.213,"high":22.47,"low":21.557,"close":21.909,"volume":1574529.7},{"timestamp":"2025-06-10T16:00:00.000Z","open":21.909,"high":22.485,"low":21.752,"close":22.22,"volume":797887.8},{"timestamp":"2025-06-10T20:00:00.000Z","open":22.22,"high":22.588,"low":22.009,"close":22.566,"volume":691118.3},{"timestamp":"2025-06-11T00:00:00.000Z","open":22.566,"high":22.657,"low":22.028,"close":22.305,"volume":497929.4},{"timestamp":"2025-06-11T04:00:00.000Z","open":22.305,"high":22.469,"low":22.116,"close":22.361,"volume":277124.1},{"timestamp":"2025-06-11T08:00:00.000Z","open":22.361,"high":22.43,"low":21.86,"close":21.989,"volume":604067.8},{"timestamp":"2025-06-11T12:00:00.000Z","open":21.989,"high":22.765,"low":21.886,"close":22.557,"volume":1230540.4},{"timestamp":"2025-06-11T16:00:00.000Z","open":22.557,"high":22.602,"low":21.622,"close":21.704,"volume":1254375.8},{"timestamp":"2025-06-11T20:00:00.000Z","open":21.704,"high":21.936,"low":21.311,"close":21.56,"volume":867671.5},{"timestamp":"2025-06-12T00:00:00.000Z","open":21.56,"high":21.619,"low":21.113,"close":21.202,"volume":665758.8},{"timestamp":"2025-06-12T04:00:00.000Z","open":21.202,"high":21.265,"low":20.96,"close":21.01,"volume":558904.8},{"timestamp":"2025-06-12T08:00:00.000Z","open":21.01,"high":21.118,"low":20.756,"close":20.792,"volume":605453.6},{"timestamp":"2025-06-12T12:00:00.000Z","open":20.792,"high":21.29,"low":20.731,"close":20.851,"volume":795770.9},{"timestamp":"2025-06-12T16:00:00.000Z","open":20.851,"high":21.236,"low":20.473,"close":20.576,"volume":862936},{"timestamp":"2025-06-12T20:00:00.000Z","open":20.576,"high":20.669,"low":20.137,"close":20.274,"volume":1163010.3},{"timestamp":"2025-06-13T00:00:00.000Z","open":20.274,"high":20.291,"low":18.456,"close":19.085,"volume":2997552.2},{"timestamp":"2025-06-13T04:00:00.000Z","open":19.085,"high":19.163,"low":18.777,"close":19.134,"volume":923632.4},{"timestamp":"2025-06-13T08:00:00.000Z","open":19.134,"high":19.378,"low":18.999,"close":19.243,"volume":963309.8},{"timestamp":"2025-06-13T12:00:00.000Z","open":19.243,"high":19.419,"low":18.839,"close":19.291,"volume":1256423.1},{"timestamp":"2025-06-13T16:00:00.000Z","open":19.291,"high":19.533,"low":18.895,"close":19.014,"volume":1323417.6},{"timestamp":"2025-06-13T20:00:00.000Z","open":19.014,"high":19.424,"low":18.956,"close":19.4,"volume":514277.6},{"timestamp":"2025-06-14T00:00:00.000Z","open":19.4,"high":19.426,"low":19.145,"close":19.24,"volume":372114.1},{"timestamp":"2025-06-14T04:00:00.000Z","open":19.24,"high":19.408,"low":19.06,"close":19.223,"volume":446646.1},{"timestamp":"2025-06-14T08:00:00.000Z","open":19.223,"high":19.229,"low":18.985,"close":19.121,"volume":282580},{"timestamp":"2025-06-14T12:00:00.000Z","open":19.121,"high":19.198,"low":18.843,"close":18.946,"volume":444335},{"timestamp":"2025-06-14T16:00:00.000Z","open":18.946,"high":19.054,"low":18.694,"close":18.871,"volume":649703.6},{"timestamp":"2025-06-14T20:00:00.000Z","open":18.871,"high":19.09,"low":18.738,"close":18.924,"volume":360603.7},{"timestamp":"2025-06-15T00:00:00.000Z","open":18.924,"high":19.046,"low":18.892,"close":18.961,"volume":210096.1},{"timestamp":"2025-06-15T04:00:00.000Z","open":18.961,"high":19.272,"low":18.925,"close":18.955,"volume":435946.9},{"timestamp":"2025-06-15T08:00:00.000Z","open":18.955,"high":19.014,"low":18.763,"close":18.966,"volume":415333.9},{"timestamp":"2025-06-15T12:00:00.000Z","open":18.966,"high":19.253,"low":18.867,"close":19.066,"volume":533767.6},{"timestamp":"2025-06-15T16:00:00.000Z","open":19.066,"high":19.186,"low":18.98,"close":19.068,"volume":343960.9},{"timestamp":"2025-06-15T20:00:00.000Z","open":19.068,"high":19.172,"low":18.716,"close":19.1,"volume":501206.9},{"timestamp":"2025-06-16T00:00:00.000Z","open":19.1,"high":19.467,"low":18.888,"close":19.254,"volume":401226},{"timestamp":"2025-06-16T04:00:00.000Z","open":19.254,"high":19.847,"low":19.237,"close":19.782,"volume":548332.2},{"timestamp":"2025-06-16T08:00:00.000Z","open":19.782,"high":19.819,"low":19.416,"close":19.622,"volume":605219.9},{"timestamp":"2025-06-16T12:00:00.000Z","open":19.622,"high":19.92,"low":19.471,"close":19.711,"volume":651879.2},{"timestamp":"2025-06-16T16:00:00.000Z","open":19.711,"high":19.93,"low":19.633,"close":19.764,"volume":536945.2},{"timestamp":"2025-06-16T20:00:00.000Z","open":19.764,"high":19.985,"low":18.99,"close":19.049,"volume":1325234.3},{"timestamp":"2025-06-17T00:00:00.000Z","open":19.049,"high":19.481,"low":18.682,"close":19.301,"volume":1045056.6},{"timestamp":"2025-06-17T04:00:00.000Z","open":19.301,"high":19.312,"low":19.034,"close":19.125,"volume":345977.9},{"timestamp":"2025-06-17T08:00:00.000Z","open":19.125,"high":19.143,"low":18.836,"close":18.914,"volume":472249.7},{"timestamp":"2025-06-17T12:00:00.000Z","open":18.914,"high":19.053,"low":18.507,"close":18.652,"volume":861582},{"timestamp":"2025-06-17T16:00:00.000Z","open":18.652,"high":18.922,"low":18.116,"close":18.781,"volume":1474339.6},{"timestamp":"2025-06-17T20:00:00.000Z","open":18.781,"high":18.849,"low":18.324,"close":18.572,"volume":524670.4},{"timestamp":"2025-06-18T00:00:00.000Z","open":18.572,"high":18.842,"low":18.521,"close":18.698,"volume":363326.3},{"timestamp":"2025-06-18T04:00:00.000Z","open":18.698,"high":18.906,"low":18.621,"close":18.726,"volume":375272.6},{"timestamp":"2025-06-18T08:00:00.000Z","open":18.726,"high":18.819,"low":18.216,"close":18.503,"volume":448064.4},{"timestamp":"2025-06-18T12:00:00.000Z","open":18.503,"high":18.584,"low":18.043,"close":18.33,"volume":1022749.3},{"timestamp":"2025-06-18T16:00:00.000Z","open":18.33,"high":18.493,"low":18.063,"close":18.203,"volume":873066.6},{"timestamp":"2025-06-18T20:00:00.000Z","open":18.203,"high":18.634,"low":18.072,"close":18.156,"volume":628010.8},{"timestamp":"2025-06-19T00:00:00.000Z","open":18.156,"high":18.383,"low":17.894,"close":18.037,"volume":756775.5},{"timestamp":"2025-06-19T04:00:00.000Z","open":18.037,"high":18.061,"low":17.782,"close":17.9,"volume":585125.5},{"timestamp":"2025-06-19T08:00:00.000Z","open":17.9,"high":18.084,"low":17.854,"close":17.889,"volume":435567.5},{"timestamp":"2025-06-19T12:00:00.000Z","open":17.889,"high":18.025,"low":17.641,"close":17.728,"volume":821406.7},{"timestamp":"2025-06-19T16:00:00.000Z","open":17.728,"high":18.076,"low":17.623,"close":17.924,"volume":641453.7},{"timestamp":"2025-06-19T20:00:00.000Z","open":17.924,"high":18.184,"low":17.912,"close":18.045,"volume":511439.8},{"timestamp":"2025-06-20T00:00:00.000Z","open":18.045,"high":18.162,"low":17.968,"close":17.981,"volume":226210.8},{"timestamp":"2025-06-20T04:00:00.000Z","open":17.981,"high":18.406,"low":17.807,"close":18.317,"volume":608864.3},{"timestamp":"2025-06-20T08:00:00.000Z","open":18.317,"high":18.403,"low":18.129,"close":18.245,"volume":573419.3},{"timestamp":"2025-06-20T12:00:00.000Z","open":18.245,"high":18.354,"low":17.722,"close":17.808,"volume":782015.6},{"timestamp":"2025-06-20T16:00:00.000Z","open":17.808,"high":17.815,"low":16.924,"close":17.432,"volume":1874184.8},{"timestamp":"2025-06-20T20:00:00.000Z","open":17.432,"high":17.664,"low":17.189,"close":17.356,"volume":623026.6},{"timestamp":"2025-06-21T00:00:00.000Z","open":17.356,"high":17.628,"low":17.351,"close":17.577,"volume":366032.9},{"timestamp":"2025-06-21T04:00:00.000Z","open":17.577,"high":17.612,"low":17.482,"close":17.535,"volume":294597.4},{"timestamp":"2025-06-21T08:00:00.000Z","open":17.535,"high":17.627,"low":17.48,"close":17.594,"volume":436327.1},{"timestamp":"2025-06-21T12:00:00.000Z","open":17.594,"high":17.612,"low":16.984,"close":17.135,"volume":1362425.2},{"timestamp":"2025-06-21T16:00:00.000Z","open":17.135,"high":17.186,"low":16.75,"close":16.776,"volume":1029714.7},{"timestamp":"2025-06-21T20:00:00.000Z","open":16.776,"high":17.104,"low":16.29,"close":16.812,"volume":2176159.6},{"timestamp":"2025-06-22T00:00:00.000Z","open":16.812,"high":17.098,"low":16.578,"close":16.693,"volume":1267002.3},{"timestamp":"2025-06-22T04:00:00.000Z","open":16.693,"high":16.995,"low":16.649,"close":16.839,"volume":443804.9},{"timestamp":"2025-06-22T08:00:00.000Z","open":16.839,"high":16.918,"low":16.515,"close":16.651,"volume":793730},{"timestamp":"2025-06-22T12:00:00.000Z","open":16.651,"high":16.738,"low":15.941,"close":16.028,"volume":3461610.7},{"timestamp":"2025-06-22T16:00:00.000Z","open":16.028,"high":16.347,"low":15.883,"close":15.936,"volume":1248715.9},{"timestamp":"2025-06-22T20:00:00.000Z","open":15.936,"high":16.523,"low":15.597,"close":16.516,"volume":1633921.7},{"timestamp":"2025-06-23T00:00:00.000Z","open":16.516,"high":16.753,"low":16.478,"close":16.512,"volume":562088.7},{"timestamp":"2025-06-23T04:00:00.000Z","open":16.512,"high":17.055,"low":16.504,"close":16.906,"volume":589949.7},{"timestamp":"2025-06-23T08:00:00.000Z","open":16.906,"high":17.134,"low":16.77,"close":16.867,"volume":634267.7},{"timestamp":"2025-06-23T12:00:00.000Z","open":16.867,"high":17.265,"low":16.704,"close":16.742,"volume":1200331.9},{"timestamp":"2025-06-23T16:00:00.000Z","open":16.742,"high":17.307,"low":16.251,"close":17.29,"volume":2345622},{"timestamp":"2025-06-23T20:00:00.000Z","open":17.29,"high":18.191,"low":17.246,"close":18.053,"volume":1933668.8},{"timestamp":"2025-06-24T00:00:00.000Z","open":18.053,"high":18.226,"low":17.941,"close":18.04,"volume":672295.6},{"timestamp":"2025-06-24T04:00:00.000Z","open":18.04,"high":18.476,"low":17.963,"close":18.041,"volume":875382.9},{"timestamp":"2025-06-24T08:00:00.000Z","open":18.041,"high":18.277,"low":17.876,"close":18.118,"volume":1121655.6},{"timestamp":"2025-06-24T12:00:00.000Z","open":18.118,"high":18.28,"low":17.977,"close":18.156,"volume":1046125.5},{"timestamp":"2025-06-24T16:00:00.000Z","open":18.156,"high":18.418,"low":17.907,"close":18.014,"volume":1068552.9},{"timestamp":"2025-06-24T20:00:00.000Z","open":18.014,"high":18.225,"low":17.944,"close":18.221,"volume":386760},{"timestamp":"2025-06-25T00:00:00.000Z","open":18.221,"high":18.353,"low":18.094,"close":18.109,"volume":449685.9},{"timestamp":"2025-06-25T04:00:00.000Z","open":18.109,"high":18.173,"low":17.966,"close":18.022,"volume":379694.1},{"timestamp":"2025-06-25T08:00:00.000Z","open":18.022,"high":18.038,"low":17.723,"close":17.981,"volume":735634.3},{"timestamp":"2025-06-25T12:00:00.000Z","open":17.981,"high":18.125,"low":17.544,"close":17.582,"volume":1216006.6},{"timestamp":"2025-06-25T16:00:00.000Z","open":17.582,"high":17.79,"low":17.524,"close":17.717,"volume":544784.3},{"timestamp":"2025-06-25T20:00:00.000Z","open":17.717,"high":17.824,"low":17.406,"close":17.56,"volume":542044.2},{"timestamp":"2025-06-26T00:00:00.000Z","open":17.56,"high":18.001,"low":17.434,"close":17.752,"volume":859163.9},{"timestamp":"2025-06-26T04:00:00.000Z","open":17.752,"high":17.81,"low":17.528,"close":17.719,"volume":366592.4},{"timestamp":"2025-06-26T08:00:00.000Z","open":17.719,"high":17.786,"low":17.372,"close":17.405,"volume":555823.1},{"timestamp":"2025-06-26T12:00:00.000Z","open":17.405,"high":17.422,"low":17.087,"close":17.244,"volume":1031615.9},{"timestamp":"2025-06-26T16:00:00.000Z","open":17.244,"high":17.376,"low":17.139,"close":17.328,"volume":326854.8},{"timestamp":"2025-06-26T20:00:00.000Z","open":17.328,"high":17.627,"low":17.163,"close":17.22,"volume":431817.2},{"timestamp":"2025-06-27T00:00:00.000Z","open":17.22,"high":17.527,"low":17.001,"close":17.488,"volume":404455},{"timestamp":"2025-06-27T04:00:00.000Z","open":17.488,"high":17.605,"low":17.333,"close":17.39,"volume":303889.6},{"timestamp":"2025-06-27T08:00:00.000Z","open":17.39,"high":17.608,"low":17.376,"close":17.464,"volume":377348.8},{"timestamp":"2025-06-27T12:00:00.000Z","open":17.464,"high":17.57,"low":17.275,"close":17.532,"volume":592329.8},{"timestamp":"2025-06-27T16:00:00.000Z","open":17.532,"high":17.774,"low":17.116,"close":17.317,"volume":866208.2},{"timestamp":"2025-06-27T20:00:00.000Z","open":17.317,"high":17.599,"low":17.293,"close":17.567,"volume":376489.6},{"timestamp":"2025-06-28T00:00:00.000Z","open":17.567,"high":17.66,"low":17.472,"close":17.593,"volume":157021.7},{"timestamp":"2025-06-28T04:00:00.000Z","open":17.593,"high":17.672,"low":17.492,"close":17.664,"volume":156555.1},{"timestamp":"2025-06-28T08:00:00.000Z","open":17.664,"high":17.735,"low":17.592,"close":17.663,"volume":258607.9},{"timestamp":"2025-06-28T12:00:00.000Z","open":17.663,"high":17.772,"low":17.526,"close":17.747,"volume":213727},{"timestamp":"2025-06-28T16:00:00.000Z","open":17.747,"high":18.064,"low":17.746,"close":17.936,"volume":546912.5},{"timestamp":"2025-06-28T20:00:00.000Z","open":17.936,"high":18.056,"low":17.862,"close":17.964,"volume":206053.1},{"timestamp":"2025-06-29T00:00:00.000Z","open":17.964,"high":18.008,"low":17.792,"close":17.802,"volume":169851.4},{"timestamp":"2025-06-29T04:00:00.000Z","open":17.802,"high":18.032,"low":17.791,"close":18.032,"volume":111353.5},{"timestamp":"2025-06-29T08:00:00.000Z","open":18.032,"high":18.156,"low":17.985,"close":18.05,"volume":491959.3},{"timestamp":"2025-06-29T12:00:00.000Z","open":18.05,"high":18.06,"low":17.801,"close":17.826,"volume":356405.6},{"timestamp":"2025-06-29T16:00:00.000Z","open":17.826,"high":18.084,"low":17.805,"close":18.031,"volume":236349.6},{"timestamp":"2025-06-29T20:00:00.000Z","open":18.031,"high":18.889,"low":17.922,"close":18.724,"volume":1022640.5},{"timestamp":"2025-06-30T00:00:00.000Z","open":18.724,"high":18.87,"low":18.261,"close":18.283,"volume":654864.6},{"timestamp":"2025-06-30T04:00:00.000Z","open":18.283,"high":18.301,"low":17.973,"close":18.237,"volume":480344.1},{"timestamp":"2025-06-30T08:00:00.000Z","open":18.237,"high":18.271,"low":18.014,"close":18.069,"volume":333428.9},{"timestamp":"2025-06-30T12:00:00.000Z","open":18.069,"high":18.13,"low":17.683,"close":18.006,"volume":1109375.6},{"timestamp":"2025-06-30T16:00:00.000Z","open":18.006,"high":18.228,"low":17.857,"close":18.197,"volume":607436.5},{"timestamp":"2025-06-30T20:00:00.000Z","open":18.197,"high":18.253,"low":17.881,"close":17.959,"volume":483238.8},{"timestamp":"2025-07-01T00:00:00.000Z","open":17.959,"high":18.049,"low":17.733,"close":17.809,"volume":312234.4},{"timestamp":"2025-07-01T04:00:00.000Z","open":17.809,"high":17.809,"low":17.415,"close":17.62,"volume":670326.4},{"timestamp":"2025-07-01T08:00:00.000Z","open":17.62,"high":17.64,"low":17.435,"close":17.471,"volume":319111.8},{"timestamp":"2025-07-01T12:00:00.000Z","open":17.471,"high":17.494,"low":17.184,"close":17.25,"volume":729184.9},{"timestamp":"2025-07-01T16:00:00.000Z","open":17.25,"high":17.327,"low":17.03,"close":17.076,"volume":406200.4},{"timestamp":"2025-07-01T20:00:00.000Z","open":17.076,"high":17.133,"low":16.933,"close":17.092,"volume":398862.8},{"timestamp":"2025-07-02T00:00:00.000Z","open":17.092,"high":17.301,"low":16.952,"close":17.259,"volume":358628.8},{"timestamp":"2025-07-02T04:00:00.000Z","open":17.259,"high":17.645,"low":17.238,"close":17.577,"volume":323219.2},{"timestamp":"2025-07-02T08:00:00.000Z","open":17.577,"high":17.684,"low":17.507,"close":17.556,"volume":364450.3},{"timestamp":"2025-07-02T12:00:00.000Z","open":17.556,"high":18.009,"low":17.408,"close":18.004,"volume":721659},{"timestamp":"2025-07-02T16:00:00.000Z","open":18.004,"high":18.82,"low":18.003,"close":18.671,"volume":1754761.6},{"timestamp":"2025-07-02T20:00:00.000Z","open":18.671,"high":18.807,"low":18.478,"close":18.515,"volume":677955.1},{"timestamp":"2025-07-03T00:00:00.000Z","open":18.515,"high":18.663,"low":18.433,"close":18.544,"volume":301680.3},{"timestamp":"2025-07-03T04:00:00.000Z","open":18.544,"high":19.166,"low":18.53,"close":19.081,"volume":778502.6},{"timestamp":"2025-07-03T08:00:00.000Z","open":19.081,"high":19.109,"low":18.676,"close":18.767,"volume":618938.8},{"timestamp":"2025-07-03T12:00:00.000Z","open":18.767,"high":19.013,"low":18.32,"close":18.358,"volume":1269014.3},{"timestamp":"2025-07-03T16:00:00.000Z","open":18.358,"high":18.605,"low":18.339,"close":18.543,"volume":414282.3},{"timestamp":"2025-07-03T20:00:00.000Z","open":18.543,"high":18.663,"low":18.497,"close":18.536,"volume":193579.3},{"timestamp":"2025-07-04T00:00:00.000Z","open":18.536,"high":18.814,"low":18.49,"close":18.753,"volume":680406.7},{"timestamp":"2025-07-04T04:00:00.000Z","open":18.753,"high":18.87,"low":18.088,"close":18.105,"volume":865544.7},{"timestamp":"2025-07-04T08:00:00.000Z","open":18.105,"high":18.207,"low":17.945,"close":18.075,"volume":571761.3},{"timestamp":"2025-07-04T12:00:00.000Z","open":18.075,"high":18.177,"low":17.68,"close":17.699,"volume":685570.5},{"timestamp":"2025-07-04T16:00:00.000Z","open":17.699,"high":17.746,"low":17.491,"close":17.669,"volume":720546.6},{"timestamp":"2025-07-04T20:00:00.000Z","open":17.669,"high":17.884,"low":17.613,"close":17.785,"volume":362251.9},{"timestamp":"2025-07-05T00:00:00.000Z","open":17.785,"high":17.855,"low":17.645,"close":17.829,"volume":178062.4},{"timestamp":"2025-07-05T04:00:00.000Z","open":17.829,"high":17.926,"low":17.707,"close":17.812,"volume":233432.9},{"timestamp":"2025-07-05T08:00:00.000Z","open":17.812,"high":17.942,"low":17.668,"close":17.878,"volume":297945.6},{"timestamp":"2025-07-05T12:00:00.000Z","open":17.878,"high":17.92,"low":17.765,"close":17.824,"volume":303655},{"timestamp":"2025-07-05T16:00:00.000Z","open":17.824,"high":17.881,"low":17.602,"close":17.77,"volume":343107.2},{"timestamp":"2025-07-05T20:00:00.000Z","open":17.77,"high":17.982,"low":17.739,"close":17.905,"volume":223245.5},{"timestamp":"2025-07-06T00:00:00.000Z","open":17.905,"high":17.909,"low":17.747,"close":17.809,"volume":177872.4},{"timestamp":"2025-07-06T04:00:00.000Z","open":17.809,"high":17.911,"low":17.762,"close":17.834,"volume":180256},{"timestamp":"2025-07-06T08:00:00.000Z","open":17.834,"high":17.877,"low":17.728,"close":17.873,"volume":227582.4},{"timestamp":"2025-07-06T12:00:00.000Z","open":17.873,"high":18.303,"low":17.85,"close":18.149,"volume":773085.6},{"timestamp":"2025-07-06T16:00:00.000Z","open":18.149,"high":18.287,"low":17.99,"close":18.159,"volume":372111.5},{"timestamp":"2025-07-06T20:00:00.000Z","open":18.159,"high":18.608,"low":18.153,"close":18.28,"volume":782646.2},{"timestamp":"2025-07-07T00:00:00.000Z","open":18.28,"high":18.595,"low":18.189,"close":18.409,"volume":384501.9},{"timestamp":"2025-07-07T04:00:00.000Z","open":18.409,"high":18.453,"low":18.092,"close":18.291,"volume":379993.1},{"timestamp":"2025-07-07T08:00:00.000Z","open":18.291,"high":18.344,"low":18.092,"close":18.16,"volume":404382},{"timestamp":"2025-07-07T12:00:00.000Z","open":18.16,"high":18.285,"low":17.948,"close":18.029,"volume":783170.5},{"timestamp":"2025-07-07T16:00:00.000Z","open":18.029,"high":18.102,"low":17.814,"close":17.996,"volume":653733.7},{"timestamp":"2025-07-07T20:00:00.000Z","open":17.996,"high":17.997,"low":17.789,"close":17.986,"volume":432577.3},{"timestamp":"2025-07-08T00:00:00.000Z","open":17.986,"high":18.077,"low":17.724,"close":17.776,"volume":716712.3},{"timestamp":"2025-07-08T04:00:00.000Z","open":17.776,"high":17.903,"low":17.682,"close":17.902,"volume":420624.6},{"timestamp":"2025-07-08T08:00:00.000Z","open":17.902,"high":18.256,"low":17.831,"close":18.127,"volume":593330.2},{"timestamp":"2025-07-08T12:00:00.000Z","open":18.127,"high":18.236,"low":17.96,"close":17.997,"volume":602138.4},{"timestamp":"2025-07-08T16:00:00.000Z","open":17.997,"high":18.475,"low":17.894,"close":18.367,"volume":765097},{"timestamp":"2025-07-08T20:00:00.000Z","open":18.367,"high":18.464,"low":18.224,"close":18.356,"volume":310108.2},{"timestamp":"2025-07-09T00:00:00.000Z","open":18.356,"high":18.383,"low":18.096,"close":18.121,"volume":266817.6},{"timestamp":"2025-07-09T04:00:00.000Z","open":18.121,"high":18.551,"low":18.087,"close":18.404,"volume":620459.6},{"timestamp":"2025-07-09T08:00:00.000Z","open":18.404,"high":18.544,"low":18.311,"close":18.518,"volume":273400.9},{"timestamp":"2025-07-09T12:00:00.000Z","open":18.518,"high":18.715,"low":18.377,"close":18.522,"volume":814704.6},{"timestamp":"2025-07-09T16:00:00.000Z","open":18.522,"high":19.184,"low":18.477,"close":19.107,"volume":1044802.5},{"timestamp":"2025-07-09T20:00:00.000Z","open":19.107,"high":19.619,"low":18.972,"close":19.498,"volume":986658.2},{"timestamp":"2025-07-10T00:00:00.000Z","open":19.498,"high":19.617,"low":19.358,"close":19.491,"volume":492975.5},{"timestamp":"2025-07-10T04:00:00.000Z","open":19.491,"high":19.599,"low":19.324,"close":19.489,"volume":432812.8},{"timestamp":"2025-07-10T08:00:00.000Z","open":19.489,"high":19.594,"low":19.433,"close":19.569,"volume":507933.5},{"timestamp":"2025-07-10T12:00:00.000Z","open":19.569,"high":19.712,"low":19.371,"close":19.45,"volume":771162.1},{"timestamp":"2025-07-10T16:00:00.000Z","open":19.45,"high":19.943,"low":19.408,"close":19.765,"volume":1226732.1},{"timestamp":"2025-07-10T20:00:00.000Z","open":19.765,"high":20.78,"low":19.76,"close":20.7,"volume":1543580.5},{"timestamp":"2025-07-11T00:00:00.000Z","open":20.7,"high":20.931,"low":20.428,"close":20.862,"volume":805095.8},{"timestamp":"2025-07-11T04:00:00.000Z","open":20.862,"high":21.216,"low":20.704,"close":20.733,"volume":999558.6},{"timestamp":"2025-07-11T08:00:00.000Z","open":20.733,"high":21.201,"low":20.733,"close":20.978,"volume":501292.9},{"timestamp":"2025-07-11T12:00:00.000Z","open":20.978,"high":21.527,"low":20.862,"close":20.944,"volume":1392328.3},{"timestamp":"2025-07-11T16:00:00.000Z","open":20.944,"high":21.409,"low":20.797,"close":21.319,"volume":811749.7},{"timestamp":"2025-07-11T20:00:00.000Z","open":21.319,"high":21.328,"low":20.313,"close":20.665,"volume":1151737.2},{"timestamp":"2025-07-12T00:00:00.000Z","open":20.665,"high":21.044,"low":20.369,"close":20.852,"volume":779317.4},{"timestamp":"2025-07-12T04:00:00.000Z","open":20.852,"high":20.903,"low":20.517,"close":20.878,"volume":612758.1},{"timestamp":"2025-07-12T08:00:00.000Z","open":20.878,"high":21.075,"low":20.698,"close":20.961,"volume":554412.3},{"timestamp":"2025-07-12T12:00:00.000Z","open":20.961,"high":21.024,"low":20.155,"close":20.312,"volume":1762421.3},{"timestamp":"2025-07-12T16:00:00.000Z","open":20.312,"high":20.845,"low":20.229,"close":20.723,"volume":455706},{"timestamp":"2025-07-12T20:00:00.000Z","open":20.723,"high":20.746,"low":20.381,"close":20.678,"volume":397085.3},{"timestamp":"2025-07-13T00:00:00.000Z","open":20.678,"high":21.169,"low":20.647,"close":21.084,"volume":743851},{"timestamp":"2025-07-13T04:00:00.000Z","open":21.084,"high":21.325,"low":20.94,"close":21.305,"volume":679944.4},{"timestamp":"2025-07-13T08:00:00.000Z","open":21.305,"high":21.385,"low":21.055,"close":21.256,"volume":947456.4},{"timestamp":"2025-07-13T12:00:00.000Z","open":21.256,"high":21.636,"low":21.126,"close":21.276,"volume":1056162.4},{"timestamp":"2025-07-13T16:00:00.000Z","open":21.276,"high":21.776,"low":21.077,"close":21.526,"volume":797144.6},{"timestamp":"2025-07-13T20:00:00.000Z","open":21.526,"high":21.599,"low":20.963,"close":21.183,"volume":819336.8},{"timestamp":"2025-07-14T00:00:00.000Z","open":21.183,"high":22.061,"low":21.131,"close":21.782,"volume":961896.8},{"timestamp":"2025-07-14T04:00:00.000Z","open":21.782,"high":22.069,"low":21.527,"close":21.826,"volume":1112297.4},{"timestamp":"2025-07-14T08:00:00.000Z","open":21.826,"high":21.933,"low":21.585,"close":21.698,"volume":773426.6},{"timestamp":"2025-07-14T12:00:00.000Z","open":21.698,"high":21.999,"low":21.273,"close":21.446,"volume":1101029.4},{"timestamp":"2025-07-14T16:00:00.000Z","open":21.446,"high":21.645,"low":21.112,"close":21.252,"volume":748229.5},{"timestamp":"2025-07-14T20:00:00.000Z","open":21.252,"high":21.409,"low":21,"close":21.254,"volume":475601.2},{"timestamp":"2025-07-15T00:00:00.000Z","open":21.254,"high":21.354,"low":20.432,"close":20.579,"volume":828796.8},{"timestamp":"2025-07-15T04:00:00.000Z","open":20.579,"high":20.913,"low":20.376,"close":20.729,"volume":438800.6},{"timestamp":"2025-07-15T08:00:00.000Z","open":20.729,"high":21.505,"low":20.589,"close":21.099,"volume":1022455.2},{"timestamp":"2025-07-15T12:00:00.000Z","open":21.099,"high":21.303,"low":20.671,"close":21.171,"volume":1448301.1},{"timestamp":"2025-07-15T16:00:00.000Z","open":21.171,"high":21.883,"low":21.155,"close":21.203,"volume":1171855.5},{"timestamp":"2025-07-15T20:00:00.000Z","open":21.203,"high":22.573,"low":21.144,"close":22.508,"volume":1025590},{"timestamp":"2025-07-16T00:00:00.000Z","open":22.508,"high":22.565,"low":21.687,"close":21.714,"volume":1004281.2},{"timestamp":"2025-07-16T04:00:00.000Z","open":21.714,"high":22.078,"low":21.602,"close":21.975,"volume":521814.2},{"timestamp":"2025-07-16T08:00:00.000Z","open":21.975,"high":22.134,"low":21.867,"close":22.009,"volume":532611.7},{"timestamp":"2025-07-16T12:00:00.000Z","open":22.009,"high":22.368,"low":21.855,"close":22.094,"volume":1228530.6},{"timestamp":"2025-07-16T16:00:00.000Z","open":22.094,"high":22.83,"low":22.049,"close":22.6,"volume":1062755.2},{"timestamp":"2025-07-16T20:00:00.000Z","open":22.6,"high":23.037,"low":22.455,"close":22.654,"volume":965180.5},{"timestamp":"2025-07-17T00:00:00.000Z","open":22.654,"high":22.936,"low":22.006,"close":22.152,"volume":907574.3},{"timestamp":"2025-07-17T04:00:00.000Z","open":22.152,"high":22.8,"low":22.085,"close":22.687,"volume":667148.5},{"timestamp":"2025-07-17T08:00:00.000Z","open":22.687,"high":23.245,"low":22.603,"close":22.886,"volume":1183054.6},{"timestamp":"2025-07-17T12:00:00.000Z","open":22.886,"high":23.087,"low":22.425,"close":22.723,"volume":1106460.1},{"timestamp":"2025-07-17T16:00:00.000Z","open":22.723,"high":22.954,"low":22.3,"close":22.428,"volume":1144800.8},{"timestamp":"2025-07-17T20:00:00.000Z","open":22.428,"high":24.323,"low":22.181,"close":23.904,"volume":2384847.6},{"timestamp":"2025-07-18T00:00:00.000Z","open":23.904,"high":24.581,"low":23.688,"close":24.333,"volume":1791415.1},{"timestamp":"2025-07-18T04:00:00.000Z","open":24.333,"high":25.044,"low":24.231,"close":24.346,"volume":1936771.7},{"timestamp":"2025-07-18T08:00:00.000Z","open":24.346,"high":24.651,"low":23.949,"close":24.138,"volume":1484314.7},{"timestamp":"2025-07-18T12:00:00.000Z","open":24.138,"high":24.578,"low":23.541,"close":23.757,"volume":1805882.1},{"timestamp":"2025-07-18T16:00:00.000Z","open":23.757,"high":24.092,"low":23.43,"close":23.604,"volume":1045204.5},{"timestamp":"2025-07-18T20:00:00.000Z","open":23.604,"high":23.71,"low":23.057,"close":23.515,"volume":1238810.1},{"timestamp":"2025-07-19T00:00:00.000Z","open":23.515,"high":23.818,"low":22.984,"close":23.815,"volume":574232.5},{"timestamp":"2025-07-19T04:00:00.000Z","open":23.815,"high":24.019,"low":23.69,"close":23.704,"volume":553984.1},{"timestamp":"2025-07-19T08:00:00.000Z","open":23.704,"high":23.72,"low":23.4,"close":23.589,"volume":570621.3},{"timestamp":"2025-07-19T12:00:00.000Z","open":23.589,"high":23.871,"low":23.292,"close":23.64,"volume":669860.7},{"timestamp":"2025-07-19T16:00:00.000Z","open":23.64,"high":25.186,"low":23.527,"close":24.962,"volume":1599497.3},{"timestamp":"2025-07-19T20:00:00.000Z","open":24.962,"high":25.245,"low":24.176,"close":24.5,"volume":1515904.7},{"timestamp":"2025-07-20T00:00:00.000Z","open":24.5,"high":24.783,"low":24.296,"close":24.564,"volume":568523.9},{"timestamp":"2025-07-20T04:00:00.000Z","open":24.564,"high":24.846,"low":24.42,"close":24.695,"volume":598150},{"timestamp":"2025-07-20T08:00:00.000Z","open":24.695,"high":25.282,"low":24.692,"close":25.137,"volume":958774},{"timestamp":"2025-07-20T12:00:00.000Z","open":25.137,"high":25.451,"low":24.863,"close":25.416,"volume":1169531.3},{"timestamp":"2025-07-20T16:00:00.000Z","open":25.416,"high":25.567,"low":24.94,"close":25.275,"volume":1410838.5},{"timestamp":"2025-07-20T20:00:00.000Z","open":25.275,"high":25.334,"low":24.5,"close":25.041,"volume":1353428.6},{"timestamp":"2025-07-21T00:00:00.000Z","open":25.041,"high":25.458,"low":24.634,"close":25.449,"volume":945806.5},{"timestamp":"2025-07-21T04:00:00.000Z","open":25.449,"high":25.886,"low":25.289,"close":25.844,"volume":1140124.3},{"timestamp":"2025-07-21T08:00:00.000Z","open":25.844,"high":26.489,"low":25.577,"close":26.063,"volume":1592129},{"timestamp":"2025-07-21T12:00:00.000Z","open":26.063,"high":26.373,"low":25.644,"close":25.918,"volume":1500120.5},{"timestamp":"2025-07-21T16:00:00.000Z","open":25.918,"high":25.941,"low":25.084,"close":25.199,"volume":1629334.2},{"timestamp":"2025-07-21T20:00:00.000Z","open":25.199,"high":25.607,"low":25.12,"close":25.444,"volume":729437.2},{"timestamp":"2025-07-22T00:00:00.000Z","open":25.444,"high":26.046,"low":24.805,"close":25.894,"volume":2085954.3},{"timestamp":"2025-07-22T04:00:00.000Z","open":25.894,"high":26.106,"low":25.1,"close":25.664,"volume":1987101.3},{"timestamp":"2025-07-22T08:00:00.000Z","open":25.664,"high":25.669,"low":24.742,"close":25.513,"volume":1806855.4},{"timestamp":"2025-07-22T12:00:00.000Z","open":25.513,"high":25.693,"low":24.766,"close":24.977,"volume":2266746.8},{"timestamp":"2025-07-22T16:00:00.000Z","open":24.977,"high":25.394,"low":24.703,"close":24.864,"volume":1617656.5},{"timestamp":"2025-07-22T20:00:00.000Z","open":24.864,"high":25.914,"low":24.818,"close":25.909,"volume":778057.3},{"timestamp":"2025-07-23T00:00:00.000Z","open":25.909,"high":26.134,"low":25.494,"close":25.542,"volume":920696.6},{"timestamp":"2025-07-23T04:00:00.000Z","open":25.542,"high":25.848,"low":25.234,"close":25.373,"volume":808607.5},{"timestamp":"2025-07-23T08:00:00.000Z","open":25.373,"high":25.592,"low":24.826,"close":25.019,"volume":1100595.4},{"timestamp":"2025-07-23T12:00:00.000Z","open":25.019,"high":25.083,"low":23.565,"close":24.359,"volume":3667725.4},{"timestamp":"2025-07-23T16:00:00.000Z","open":24.359,"high":24.359,"low":23.371,"close":23.844,"volume":1688000.1},{"timestamp":"2025-07-23T20:00:00.000Z","open":23.844,"high":24.116,"low":23.144,"close":23.95,"volume":1429261.2},{"timestamp":"2025-07-24T00:00:00.000Z","open":23.95,"high":24.197,"low":23.805,"close":23.948,"volume":559558.7},{"timestamp":"2025-07-24T04:00:00.000Z","open":23.948,"high":24.037,"low":22.525,"close":23.26,"volume":1910849.8},{"timestamp":"2025-07-24T08:00:00.000Z","open":23.26,"high":23.897,"low":23.136,"close":23.814,"volume":1166348.8},{"timestamp":"2025-07-24T12:00:00.000Z","open":23.814,"high":24.441,"low":23.457,"close":24.184,"volume":1294632.9},{"timestamp":"2025-07-24T16:00:00.000Z","open":24.184,"high":24.316,"low":23.689,"close":24.004,"volume":840652.7},{"timestamp":"2025-07-24T20:00:00.000Z","open":24.004,"high":24.22,"low":23.581,"close":23.66,"volume":672476.4},{"timestamp":"2025-07-25T00:00:00.000Z","open":23.66,"high":23.692,"low":22.879,"close":23.094,"volume":967153.9},{"timestamp":"2025-07-25T04:00:00.000Z","open":23.094,"high":23.384,"low":22.851,"close":23.087,"volume":793504.1},{"timestamp":"2025-07-25T08:00:00.000Z","open":23.087,"high":23.903,"low":23.066,"close":23.708,"volume":924196.4},{"timestamp":"2025-07-25T12:00:00.000Z","open":23.708,"high":23.882,"low":22.943,"close":23.197,"volume":1139679},{"timestamp":"2025-07-25T16:00:00.000Z","open":23.197,"high":23.543,"low":23.068,"close":23.406,"volume":539401.5},{"timestamp":"2025-07-25T20:00:00.000Z","open":23.406,"high":24.034,"low":23.391,"close":24.007,"volume":504793.3},{"timestamp":"2025-07-26T00:00:00.000Z","open":24.007,"high":24.155,"low":23.844,"close":24.068,"volume":273061.3},{"timestamp":"2025-07-26T04:00:00.000Z","open":24.068,"high":24.196,"low":24.031,"close":24.085,"volume":280020.4},{"timestamp":"2025-07-26T08:00:00.000Z","open":24.085,"high":24.425,"low":24.085,"close":24.322,"volume":362174.1},{"timestamp":"2025-07-26T12:00:00.000Z","open":24.322,"high":24.941,"low":24.201,"close":24.83,"volume":944113.1},{"timestamp":"2025-07-26T16:00:00.000Z","open":24.83,"high":25.77,"low":24.525,"close":25.427,"volume":1345153.5},{"timestamp":"2025-07-26T20:00:00.000Z","open":25.427,"high":25.498,"low":24.877,"close":24.928,"volume":583365.2},{"timestamp":"2025-07-27T00:00:00.000Z","open":24.928,"high":25.098,"low":24.85,"close":24.934,"volume":380757.3},{"timestamp":"2025-07-27T04:00:00.000Z","open":24.934,"high":25.252,"low":24.92,"close":25.007,"volume":388146.5},{"timestamp":"2025-07-27T08:00:00.000Z","open":25.007,"high":25.149,"low":24.733,"close":24.926,"volume":463635.7},{"timestamp":"2025-07-27T12:00:00.000Z","open":24.926,"high":25.122,"low":24.809,"close":25.021,"volume":643286},{"timestamp":"2025-07-27T16:00:00.000Z","open":25.021,"high":25.541,"low":25.018,"close":25.421,"volume":837931.1},{"timestamp":"2025-07-27T20:00:00.000Z","open":25.421,"high":26.468,"low":25.377,"close":26.05,"volume":890741.4},{"timestamp":"2025-07-28T00:00:00.000Z","open":26.05,"high":26.327,"low":25.762,"close":26.136,"volume":692518.2},{"timestamp":"2025-07-28T04:00:00.000Z","open":26.136,"high":26.792,"low":26.109,"close":26.546,"volume":1063485.6},{"timestamp":"2025-07-28T08:00:00.000Z","open":26.546,"high":27.359,"low":26.481,"close":27.302,"volume":1646006.7},{"timestamp":"2025-07-28T12:00:00.000Z","open":27.302,"high":27.411,"low":25.875,"close":26.057,"volume":2725237.9},{"timestamp":"2025-07-28T16:00:00.000Z","open":26.057,"high":26.194,"low":25.339,"close":25.522,"volume":1532262.6},{"timestamp":"2025-07-28T20:00:00.000Z","open":25.522,"high":25.567,"low":24.969,"close":25.197,"volume":894093.3},{"timestamp":"2025-07-29T00:00:00.000Z","open":25.197,"high":25.414,"low":24.408,"close":25.021,"volume":1534041.8},{"timestamp":"2025-07-29T04:00:00.000Z","open":25.021,"high":25.499,"low":24.818,"close":25.452,"volume":766256.7},{"timestamp":"2025-07-29T08:00:00.000Z","open":25.452,"high":25.505,"low":24.506,"close":24.709,"volume":988176},{"timestamp":"2025-07-29T12:00:00.000Z","open":24.709,"high":25.183,"low":24.19,"close":24.29,"volume":1585854.5},{"timestamp":"2025-07-29T16:00:00.000Z","open":24.29,"high":24.546,"low":24.005,"close":24.065,"volume":1293669.4},{"timestamp":"2025-07-29T20:00:00.000Z","open":24.065,"high":24.446,"low":23.863,"close":24.355,"volume":948384.3},{"timestamp":"2025-07-30T00:00:00.000Z","open":24.355,"high":24.499,"low":23.989,"close":24.273,"volume":537892.2},{"timestamp":"2025-07-30T04:00:00.000Z","open":24.273,"high":24.36,"low":23.918,"close":23.993,"volume":433023.3},{"timestamp":"2025-07-30T08:00:00.000Z","open":23.993,"high":24.167,"low":23.321,"close":23.42,"volume":961686},{"timestamp":"2025-07-30T12:00:00.000Z","open":23.42,"high":23.632,"low":23.103,"close":23.216,"volume":1437154.1},{"timestamp":"2025-07-30T16:00:00.000Z","open":23.216,"high":23.664,"low":22.372,"close":23.208,"volume":2068131.4},{"timestamp":"2025-07-30T20:00:00.000Z","open":23.208,"high":23.448,"low":22.987,"close":23.302,"volume":627470.1},{"timestamp":"2025-07-31T00:00:00.000Z","open":23.302,"high":23.718,"low":23.207,"close":23.67,"volume":464721},{"timestamp":"2025-07-31T04:00:00.000Z","open":23.67,"high":24.059,"low":23.63,"close":23.866,"volume":583462.5},{"timestamp":"2025-07-31T08:00:00.000Z","open":23.866,"high":24.106,"low":23.579,"close":23.653,"volume":565972.6},{"timestamp":"2025-07-31T12:00:00.000Z","open":23.653,"high":23.685,"low":22.78,"close":23.09,"volume":1471212.1},{"timestamp":"2025-07-31T16:00:00.000Z","open":23.09,"high":23.514,"low":22.741,"close":22.805,"volume":992500.4},{"timestamp":"2025-07-31T20:00:00.000Z","open":22.805,"high":22.967,"low":22.381,"close":22.453,"volume":1011310.1},{"timestamp":"2025-08-01T00:00:00.000Z","open":22.453,"high":22.563,"low":21.789,"close":22.404,"volume":1153191.1},{"timestamp":"2025-08-01T04:00:00.000Z","open":22.404,"high":22.404,"low":21.748,"close":22.139,"volume":760085.1},{"timestamp":"2025-08-01T08:00:00.000Z","open":22.139,"high":22.145,"low":21.593,"close":22.119,"volume":846853.9},{"timestamp":"2025-08-01T12:00:00.000Z","open":22.119,"high":22.382,"low":21.565,"close":22.074,"volume":1198515.5},{"timestamp":"2025-08-01T16:00:00.000Z","open":22.074,"high":22.238,"low":21.472,"close":21.898,"volume":1014583},{"timestamp":"2025-08-01T20:00:00.000Z","open":21.898,"high":21.98,"low":21.007,"close":21.505,"volume":1299494.2},{"timestamp":"2025-08-02T00:00:00.000Z","open":21.505,"high":21.759,"low":21.45,"close":21.692,"volume":283328.4},{"timestamp":"2025-08-02T04:00:00.000Z","open":21.692,"high":21.809,"low":21.166,"close":21.651,"volume":484785.1},{"timestamp":"2025-08-02T08:00:00.000Z","open":21.651,"high":21.713,"low":21.232,"close":21.48,"volume":359959.6},{"timestamp":"2025-08-02T12:00:00.000Z","open":21.48,"high":21.648,"low":21.13,"close":21.205,"volume":444921.6},{"timestamp":"2025-08-02T16:00:00.000Z","open":21.205,"high":21.314,"low":20.65,"close":20.868,"volume":1169839},{"timestamp":"2025-08-02T20:00:00.000Z","open":20.868,"high":21.133,"low":20.676,"close":20.85,"volume":468735},{"timestamp":"2025-08-03T00:00:00.000Z","open":20.85,"high":21.191,"low":20.557,"close":21.126,"volume":459743.4},{"timestamp":"2025-08-03T04:00:00.000Z","open":21.126,"high":21.233,"low":21.053,"close":21.164,"volume":193930.2},{"timestamp":"2025-08-03T08:00:00.000Z","open":21.164,"high":21.471,"low":21.13,"close":21.345,"volume":384312.6},{"timestamp":"2025-08-03T12:00:00.000Z","open":21.345,"high":21.474,"low":21.223,"close":21.409,"volume":299041},{"timestamp":"2025-08-03T16:00:00.000Z","open":21.409,"high":21.525,"low":21.298,"close":21.39,"volume":255552.3},{"timestamp":"2025-08-03T20:00:00.000Z","open":21.39,"high":21.52,"low":21.258,"close":21.353,"volume":297774.9},{"timestamp":"2025-08-04T00:00:00.000Z","open":21.353,"high":21.917,"low":21.327,"close":21.75,"volume":493838.1},{"timestamp":"2025-08-04T04:00:00.000Z","open":21.75,"high":21.989,"low":21.708,"close":21.915,"volume":350631.3},{"timestamp":"2025-08-04T08:00:00.000Z","open":21.915,"high":22.03,"low":21.699,"close":21.824,"volume":402044.6},{"timestamp":"2025-08-04T12:00:00.000Z","open":21.824,"high":22.581,"low":21.764,"close":22.339,"volume":1088356.5},{"timestamp":"2025-08-04T16:00:00.000Z","open":22.339,"high":22.837,"low":22.247,"close":22.291,"volume":836140.2},{"timestamp":"2025-08-04T20:00:00.000Z","open":22.291,"high":23.101,"low":22.25,"close":23.096,"volume":780120.8},{"timestamp":"2025-08-05T00:00:00.000Z","open":23.096,"high":23.119,"low":22.63,"close":22.717,"volume":565313.5},{"timestamp":"2025-08-05T04:00:00.000Z","open":22.717,"high":22.83,"low":22.133,"close":22.21,"volume":664358.9},{"timestamp":"2025-08-05T08:00:00.000Z","open":22.21,"high":22.819,"low":22.163,"close":22.656,"volume":488447.4},{"timestamp":"2025-08-05T12:00:00.000Z","open":22.656,"high":22.687,"low":21.621,"close":21.71,"volume":1305481.3},{"timestamp":"2025-08-05T16:00:00.000Z","open":21.71,"high":21.937,"low":21.616,"close":21.67,"volume":437069.8},{"timestamp":"2025-08-05T20:00:00.000Z","open":21.67,"high":21.928,"low":21.417,"close":21.892,"volume":353202.6},{"timestamp":"2025-08-06T00:00:00.000Z","open":21.892,"high":21.945,"low":21.595,"close":21.645,"volume":420250.6},{"timestamp":"2025-08-06T04:00:00.000Z","open":21.645,"high":22.3,"low":21.551,"close":22.234,"volume":667413.5},{"timestamp":"2025-08-06T08:00:00.000Z","open":22.234,"high":22.279,"low":21.892,"close":21.934,"volume":536165.8},{"timestamp":"2025-08-06T12:00:00.000Z","open":21.934,"high":22.369,"low":21.751,"close":22.322,"volume":758637},{"timestamp":"2025-08-06T16:00:00.000Z","open":22.322,"high":22.388,"low":21.998,"close":22.244,"volume":557338.5},{"timestamp":"2025-08-06T20:00:00.000Z","open":22.244,"high":22.289,"low":22.092,"close":22.217,"volume":192303.6},{"timestamp":"2025-08-07T00:00:00.000Z","open":22.217,"high":22.344,"low":21.966,"close":21.993,"volume":329945.9},{"timestamp":"2025-08-07T04:00:00.000Z","open":21.993,"high":22.303,"low":21.935,"close":22.198,"volume":479420.7},{"timestamp":"2025-08-07T08:00:00.000Z","open":22.198,"high":22.889,"low":22.188,"close":22.768,"volume":878843.1},{"timestamp":"2025-08-07T12:00:00.000Z","open":22.768,"high":22.828,"low":22.478,"close":22.647,"volume":648772.3},{"timestamp":"2025-08-07T16:00:00.000Z","open":22.647,"high":22.878,"low":22.164,"close":22.861,"volume":573739.7},{"timestamp":"2025-08-07T20:00:00.000Z","open":22.861,"high":23.352,"low":22.833,"close":23.341,"volume":752063.1},{"timestamp":"2025-08-08T00:00:00.000Z","open":23.341,"high":23.699,"low":22.988,"close":23.271,"volume":1446221.5},{"timestamp":"2025-08-08T04:00:00.000Z","open":23.271,"high":23.567,"low":23.031,"close":23.477,"volume":593918.6},{"timestamp":"2025-08-08T08:00:00.000Z","open":23.477,"high":23.601,"low":23.307,"close":23.502,"volume":462066.8},{"timestamp":"2025-08-08T12:00:00.000Z","open":23.502,"high":23.802,"low":23.035,"close":23.178,"volume":1116841.6},{"timestamp":"2025-08-08T16:00:00.000Z","open":23.178,"high":23.848,"low":23.147,"close":23.803,"volume":759384.9},{"timestamp":"2025-08-08T20:00:00.000Z","open":23.803,"high":23.869,"low":23.664,"close":23.796,"volume":354642.4},{"timestamp":"2025-08-09T00:00:00.000Z","open":23.796,"high":24.188,"low":23.731,"close":23.986,"volume":451033.1},{"timestamp":"2025-08-09T04:00:00.000Z","open":23.986,"high":24.679,"low":23.928,"close":24.41,"volume":869371.2},{"timestamp":"2025-08-09T08:00:00.000Z","open":24.41,"high":24.752,"low":24.344,"close":24.582,"volume":475084.6},{"timestamp":"2025-08-09T12:00:00.000Z","open":24.582,"high":24.799,"low":24.02,"close":24.157,"volume":768003.4},{"timestamp":"2025-08-09T16:00:00.000Z","open":24.157,"high":24.566,"low":24.157,"close":24.474,"volume":392487.4},{"timestamp":"2025-08-09T20:00:00.000Z","open":24.474,"high":24.808,"low":24.165,"close":24.235,"volume":832541.2},{"timestamp":"2025-08-10T00:00:00.000Z","open":24.235,"high":24.5,"low":24.043,"close":24.394,"volume":716415.9},{"timestamp":"2025-08-10T04:00:00.000Z","open":24.394,"high":24.55,"low":23.451,"close":23.476,"volume":978793.5},{"timestamp":"2025-08-10T08:00:00.000Z","open":23.476,"high":23.706,"low":23.252,"close":23.529,"volume":810619.1},{"timestamp":"2025-08-10T12:00:00.000Z","open":23.529,"high":24.047,"low":23.449,"close":23.943,"volume":607740.1},{"timestamp":"2025-08-10T16:00:00.000Z","open":23.943,"high":24.02,"low":23.732,"close":23.904,"volume":319808},{"timestamp":"2025-08-10T20:00:00.000Z","open":23.904,"high":23.926,"low":23.535,"close":23.826,"volume":768791.3},{"timestamp":"2025-08-11T00:00:00.000Z","open":23.826,"high":24.47,"low":23.655,"close":24.4,"volume":891577},{"timestamp":"2025-08-11T04:00:00.000Z","open":24.4,"high":24.616,"low":24.034,"close":24.089,"volume":694088.9},{"timestamp":"2025-08-11T08:00:00.000Z","open":24.089,"high":24.354,"low":23.274,"close":23.373,"volume":1228680.6},{"timestamp":"2025-08-11T12:00:00.000Z","open":23.373,"high":23.739,"low":23.06,"close":23.73,"volume":1372264},{"timestamp":"2025-08-11T16:00:00.000Z","open":23.73,"high":24.051,"low":23.084,"close":23.234,"volume":883853.6},{"timestamp":"2025-08-11T20:00:00.000Z","open":23.234,"high":23.259,"low":22.631,"close":22.777,"volume":935719.2},{"timestamp":"2025-08-12T00:00:00.000Z","open":22.777,"high":23.26,"low":22.722,"close":22.993,"volume":598806.6},{"timestamp":"2025-08-12T04:00:00.000Z","open":22.993,"high":23.202,"low":22.789,"close":23.117,"volume":539109.5},{"timestamp":"2025-08-12T08:00:00.000Z","open":23.117,"high":23.213,"low":22.744,"close":22.97,"volume":522741.7},{"timestamp":"2025-08-12T12:00:00.000Z","open":22.97,"high":24.236,"low":22.872,"close":24.197,"volume":1572637.3},{"timestamp":"2025-08-12T16:00:00.000Z","open":24.197,"high":24.627,"low":24.134,"close":24.605,"volume":1139622.6},{"timestamp":"2025-08-12T20:00:00.000Z","open":24.605,"high":24.914,"low":24.549,"close":24.679,"volume":1041515.6},{"timestamp":"2025-08-13T00:00:00.000Z","open":24.679,"high":25.052,"low":24.365,"close":24.979,"volume":841250.4},{"timestamp":"2025-08-13T04:00:00.000Z","open":24.979,"high":25.143,"low":24.424,"close":24.763,"volume":688798.4},{"timestamp":"2025-08-13T08:00:00.000Z","open":24.763,"high":25.45,"low":24.749,"close":25.053,"volume":1081726.8},{"timestamp":"2025-08-13T12:00:00.000Z","open":25.053,"high":25.418,"low":24.737,"close":24.997,"volume":1548848.9},{"timestamp":"2025-08-13T16:00:00.000Z","open":24.997,"high":25.392,"low":24.963,"close":25.367,"volume":1330564.8},{"timestamp":"2025-08-13T20:00:00.000Z","open":25.367,"high":25.685,"low":25.216,"close":25.481,"volume":1216034.1},{"timestamp":"2025-08-14T00:00:00.000Z","open":25.481,"high":26.005,"low":25.237,"close":25.946,"volume":939361.4},{"timestamp":"2025-08-14T04:00:00.000Z","open":25.946,"high":25.971,"low":25.103,"close":25.298,"volume":1467381.7},{"timestamp":"2025-08-14T08:00:00.000Z","open":25.298,"high":25.316,"low":24.748,"close":25.048,"volume":875692.4},{"timestamp":"2025-08-14T12:00:00.000Z","open":25.048,"high":25.128,"low":23.26,"close":23.868,"volume":4593630.1},{"timestamp":"2025-08-14T16:00:00.000Z","open":23.868,"high":23.9,"low":23.351,"close":23.593,"volume":1425923.3},{"timestamp":"2025-08-14T20:00:00.000Z","open":23.593,"high":23.708,"low":23.16,"close":23.649,"volume":735945.2},{"timestamp":"2025-08-15T00:00:00.000Z","open":23.649,"high":24.882,"low":23.609,"close":24.863,"volume":1216417.9},{"timestamp":"2025-08-15T04:00:00.000Z","open":24.863,"high":25.655,"low":24.607,"close":25.42,"volume":2290507.8},{"timestamp":"2025-08-15T08:00:00.000Z","open":25.42,"high":25.469,"low":24.564,"close":24.566,"volume":1146264.6},{"timestamp":"2025-08-15T12:00:00.000Z","open":24.566,"high":24.756,"low":23.562,"close":23.685,"volume":2198387.6},{"timestamp":"2025-08-15T16:00:00.000Z","open":23.685,"high":24.221,"low":23.447,"close":23.519,"volume":1742234.9},{"timestamp":"2025-08-15T20:00:00.000Z","open":23.519,"high":24.132,"low":23.448,"close":23.754,"volume":753574.4},{"timestamp":"2025-08-16T00:00:00.000Z","open":23.754,"high":24.129,"low":23.69,"close":23.87,"volume":664454.8},{"timestamp":"2025-08-16T04:00:00.000Z","open":23.87,"high":23.993,"low":23.609,"close":23.986,"volume":559724.8},{"timestamp":"2025-08-16T08:00:00.000Z","open":23.986,"high":24.084,"low":23.552,"close":23.591,"volume":764062.6},{"timestamp":"2025-08-16T12:00:00.000Z","open":23.591,"high":24.255,"low":23.557,"close":24.197,"volume":777191.2},{"timestamp":"2025-08-16T16:00:00.000Z","open":24.197,"high":24.288,"low":23.885,"close":24.155,"volume":473197},{"timestamp":"2025-08-16T20:00:00.000Z","open":24.155,"high":24.368,"low":24.121,"close":24.291,"volume":357478.4},{"timestamp":"2025-08-17T00:00:00.000Z","open":24.291,"high":24.458,"low":24.015,"close":24.42,"volume":446062.6},{"timestamp":"2025-08-17T04:00:00.000Z","open":24.42,"high":24.753,"low":24.409,"close":24.55,"volume":495576.8},{"timestamp":"2025-08-17T08:00:00.000Z","open":24.55,"high":24.937,"low":24.482,"close":24.832,"volume":674482.1},{"timestamp":"2025-08-17T12:00:00.000Z","open":24.832,"high":25.439,"low":24.566,"close":25.417,"volume":768032.6},{"timestamp":"2025-08-17T16:00:00.000Z","open":25.417,"high":25.67,"low":24.912,"close":25.063,"volume":1670419.7},{"timestamp":"2025-08-17T20:00:00.000Z","open":25.063,"high":25.294,"low":24.986,"close":25.06,"volume":544541.5},{"timestamp":"2025-08-18T00:00:00.000Z","open":25.06,"high":25.323,"low":23.691,"close":23.936,"volume":2910724.7},{"timestamp":"2025-08-18T04:00:00.000Z","open":23.936,"high":24.128,"low":23.417,"close":23.512,"volume":1160765.1},{"timestamp":"2025-08-18T08:00:00.000Z","open":23.512,"high":23.893,"low":23.335,"close":23.67,"volume":1062404.4},{"timestamp":"2025-08-18T12:00:00.000Z","open":23.67,"high":24.168,"low":23.365,"close":23.764,"volume":1521596},{"timestamp":"2025-08-18T16:00:00.000Z","open":23.764,"high":23.995,"low":23.397,"close":23.821,"volume":1317694.4},{"timestamp":"2025-08-18T20:00:00.000Z","open":23.821,"high":24.133,"low":23.547,"close":23.678,"volume":708923.9},{"timestamp":"2025-08-19T00:00:00.000Z","open":23.678,"high":24.049,"low":23.046,"close":23.095,"volume":1357506.5},{"timestamp":"2025-08-19T04:00:00.000Z","open":23.095,"high":23.294,"low":22.905,"close":23.024,"volume":933720},{"timestamp":"2025-08-19T08:00:00.000Z","open":23.024,"high":23.395,"low":22.84,"close":23.342,"volume":838104.7},{"timestamp":"2025-08-19T12:00:00.000Z","open":23.342,"high":23.472,"low":22.654,"close":22.773,"volume":1861011.8},{"timestamp":"2025-08-19T16:00:00.000Z","open":22.773,"high":22.846,"low":22.336,"close":22.494,"volume":952617.6},{"timestamp":"2025-08-19T20:00:00.000Z","open":22.494,"high":22.734,"low":22.293,"close":22.349,"volume":456575.4},{"timestamp":"2025-08-20T00:00:00.000Z","open":22.349,"high":22.787,"low":22.203,"close":22.68,"volume":721848.6},{"timestamp":"2025-08-20T04:00:00.000Z","open":22.68,"high":22.978,"low":22.676,"close":22.766,"volume":463559.5},{"timestamp":"2025-08-20T08:00:00.000Z","open":22.766,"high":23.029,"low":22.534,"close":22.814,"volume":651670.7},{"timestamp":"2025-08-20T12:00:00.000Z","open":22.814,"high":23.345,"low":22.337,"close":23.09,"volume":1372740},{"timestamp":"2025-08-20T16:00:00.000Z","open":23.09,"high":23.537,"low":22.948,"close":23.525,"volume":768614.4},{"timestamp":"2025-08-20T20:00:00.000Z","open":23.525,"high":23.545,"low":23.328,"close":23.446,"volume":347428.6},{"timestamp":"2025-08-21T00:00:00.000Z","open":23.446,"high":23.618,"low":23.152,"close":23.397,"volume":483995.2},{"timestamp":"2025-08-21T04:00:00.000Z","open":23.397,"high":23.52,"low":23.2,"close":23.394,"volume":313059.4},{"timestamp":"2025-08-21T08:00:00.000Z","open":23.394,"high":23.436,"low":23,"close":23.102,"volume":570974.9},{"timestamp":"2025-08-21T12:00:00.000Z","open":23.102,"high":23.408,"low":22.897,"close":22.924,"volume":912997.9},{"timestamp":"2025-08-21T16:00:00.000Z","open":22.924,"high":23.086,"low":22.71,"close":22.821,"volume":767702.8},{"timestamp":"2025-08-21T20:00:00.000Z","open":22.821,"high":23.052,"low":22.697,"close":22.763,"volume":269266.9},{"timestamp":"2025-08-22T00:00:00.000Z","open":22.763,"high":23.214,"low":22.66,"close":22.866,"volume":549311.3},{"timestamp":"2025-08-22T04:00:00.000Z","open":22.866,"high":23.138,"low":22.789,"close":23.04,"volume":450849.1},{"timestamp":"2025-08-22T08:00:00.000Z","open":23.04,"high":23.209,"low":22.56,"close":22.566,"volume":529544.4},{"timestamp":"2025-08-22T12:00:00.000Z","open":22.566,"high":24.504,"low":22.166,"close":24.254,"volume":5600865.1},{"timestamp":"2025-08-22T16:00:00.000Z","open":24.254,"high":25.195,"low":24.248,"close":25.068,"volume":1957117.9},{"timestamp":"2025-08-22T20:00:00.000Z","open":25.068,"high":25.406,"low":25.034,"close":25.253,"volume":979275.1},{"timestamp":"2025-08-23T00:00:00.000Z","open":25.253,"high":25.316,"low":24.469,"close":24.948,"volume":929621.6},{"timestamp":"2025-08-23T04:00:00.000Z","open":24.948,"high":25.577,"low":24.909,"close":25.325,"volume":763166.8},{"timestamp":"2025-08-23T08:00:00.000Z","open":25.325,"high":26.054,"low":25.205,"close":25.902,"volume":1345148},{"timestamp":"2025-08-23T12:00:00.000Z","open":25.902,"high":26.792,"low":25.558,"close":25.646,"volume":3055049.9},{"timestamp":"2025-08-23T16:00:00.000Z","open":25.646,"high":26,"low":25.232,"close":25.99,"volume":1388919},{"timestamp":"2025-08-23T20:00:00.000Z","open":25.99,"high":26.311,"low":25.711,"close":26.264,"volume":640681.8},{"timestamp":"2025-08-24T00:00:00.000Z","open":26.264,"high":26.298,"low":25.813,"close":25.92,"volume":800836.3},{"timestamp":"2025-08-24T04:00:00.000Z","open":25.92,"high":25.989,"low":25.439,"close":25.44,"volume":607390.9},{"timestamp":"2025-08-24T08:00:00.000Z","open":25.44,"high":25.586,"low":24.922,"close":25.057,"volume":1016985},{"timestamp":"2025-08-24T12:00:00.000Z","open":25.057,"high":25.907,"low":25.014,"close":25.516,"volume":1074579.9},{"timestamp":"2025-08-24T16:00:00.000Z","open":25.516,"high":26.567,"low":25.231,"close":25.8,"volume":3289166.6},{"timestamp":"2025-08-24T20:00:00.000Z","open":25.8,"high":25.912,"low":25.158,"close":25.821,"volume":1503263.1},{"timestamp":"2025-08-25T00:00:00.000Z","open":25.821,"high":25.991,"low":25.152,"close":25.485,"volume":1008559.2},{"timestamp":"2025-08-25T04:00:00.000Z","open":25.485,"high":25.55,"low":24.145,"close":24.27,"volume":1484731.8},{"timestamp":"2025-08-25T08:00:00.000Z","open":24.27,"high":24.431,"low":23.954,"close":24.256,"volume":1414070.9},{"timestamp":"2025-08-25T12:00:00.000Z","open":24.256,"high":24.551,"low":24.037,"close":24.175,"volume":1092305.6},{"timestamp":"2025-08-25T16:00:00.000Z","open":24.175,"high":24.339,"low":23.49,"close":23.535,"volume":1335790.9},{"timestamp":"2025-08-25T20:00:00.000Z","open":23.535,"high":23.655,"low":23.008,"close":23.339,"volume":1719388.7},{"timestamp":"2025-08-26T00:00:00.000Z","open":23.339,"high":23.662,"low":23.072,"close":23.307,"volume":741225.7},{"timestamp":"2025-08-26T04:00:00.000Z","open":23.307,"high":23.565,"low":23.09,"close":23.281,"volume":747724.1},{"timestamp":"2025-08-26T08:00:00.000Z","open":23.281,"high":23.572,"low":23.185,"close":23.402,"volume":460185},{"timestamp":"2025-08-26T12:00:00.000Z","open":23.402,"high":23.965,"low":23.141,"close":23.675,"volume":1704965.5},{"timestamp":"2025-08-26T16:00:00.000Z","open":23.675,"high":24.292,"low":23.618,"close":24.217,"volume":736805.3},{"timestamp":"2025-08-26T20:00:00.000Z","open":24.217,"high":24.341,"low":24.009,"close":24.17,"volume":552045},{"timestamp":"2025-08-27T00:00:00.000Z","open":24.17,"high":24.51,"low":23.857,"close":24.43,"volume":427458.5},{"timestamp":"2025-08-27T04:00:00.000Z","open":24.43,"high":24.616,"low":24.14,"close":24.312,"volume":678115.4},{"timestamp":"2025-08-27T08:00:00.000Z","open":24.312,"high":24.583,"low":24.223,"close":24.503,"volume":506479.9},{"timestamp":"2025-08-27T12:00:00.000Z","open":24.503,"high":25.326,"low":24.454,"close":24.978,"volume":1462909.5},{"timestamp":"2025-08-27T16:00:00.000Z","open":24.978,"high":25.199,"low":24.518,"close":24.657,"volume":791502.7},{"timestamp":"2025-08-27T20:00:00.000Z","open":24.657,"high":25.065,"low":24.314,"close":24.413,"volume":1781664},{"timestamp":"2025-08-28T00:00:00.000Z","open":24.413,"high":24.747,"low":24.229,"close":24.68,"volume":551948.2},{"timestamp":"2025-08-28T04:00:00.000Z","open":24.68,"high":24.874,"low":24.514,"close":24.702,"volume":553999},{"timestamp":"2025-08-28T08:00:00.000Z","open":24.702,"high":24.964,"low":24.373,"close":24.491,"volume":777143.1},{"timestamp":"2025-08-28T12:00:00.000Z","open":24.491,"high":25.087,"low":24.39,"close":24.58,"volume":1689255.9},{"timestamp":"2025-08-28T16:00:00.000Z","open":24.58,"high":24.691,"low":24.133,"close":24.141,"volume":828575.2},{"timestamp":"2025-08-28T20:00:00.000Z","open":24.141,"high":24.925,"low":24.108,"close":24.922,"volume":636602.1},{"timestamp":"2025-08-29T00:00:00.000Z","open":24.922,"high":25.19,"low":24.607,"close":25.092,"volume":886862.8},{"timestamp":"2025-08-29T04:00:00.000Z","open":25.092,"high":25.181,"low":24.048,"close":24.143,"volume":1235718},{"timestamp":"2025-08-29T08:00:00.000Z","open":24.143,"high":24.218,"low":23.474,"close":23.733,"volume":1428177},{"timestamp":"2025-08-29T12:00:00.000Z","open":23.733,"high":24.448,"low":23.37,"close":23.51,"volume":2827037.2},{"timestamp":"2025-08-29T16:00:00.000Z","open":23.51,"high":23.674,"low":23.186,"close":23.456,"volume":1079331.7},{"timestamp":"2025-08-29T20:00:00.000Z","open":23.456,"high":23.609,"low":23.197,"close":23.534,"volume":538648.6},{"timestamp":"2025-08-30T00:00:00.000Z","open":23.534,"high":23.712,"low":23.081,"close":23.534,"volume":780591.3},{"timestamp":"2025-08-30T04:00:00.000Z","open":23.534,"high":23.873,"low":23.522,"close":23.803,"volume":469099.1},{"timestamp":"2025-08-30T08:00:00.000Z","open":23.803,"high":23.805,"low":23.499,"close":23.745,"volume":436422.5},{"timestamp":"2025-08-30T12:00:00.000Z","open":23.745,"high":23.917,"low":23.351,"close":23.917,"volume":522560.5},{"timestamp":"2025-08-30T16:00:00.000Z","open":23.917,"high":23.93,"low":23.602,"close":23.729,"volume":235439.3},{"timestamp":"2025-08-30T20:00:00.000Z","open":23.729,"high":23.823,"low":23.556,"close":23.769,"volume":239336.3},{"timestamp":"2025-08-31T00:00:00.000Z","open":23.769,"high":24.066,"low":23.754,"close":24.02,"volume":345883.7},{"timestamp":"2025-08-31T04:00:00.000Z","open":24.02,"high":24.033,"low":23.764,"close":23.858,"volume":337597.1},{"timestamp":"2025-08-31T08:00:00.000Z","open":23.858,"high":24.193,"low":23.807,"close":24.014,"volume":431031},{"timestamp":"2025-08-31T12:00:00.000Z","open":24.014,"high":24.125,"low":23.825,"close":24.043,"volume":397800.2},{"timestamp":"2025-08-31T16:00:00.000Z","open":24.043,"high":24.044,"low":23.782,"close":23.799,"volume":219661},{"timestamp":"2025-08-31T20:00:00.000Z","open":23.799,"high":23.926,"low":23.362,"close":23.38,"volume":602906.5},{"timestamp":"2025-09-01T00:00:00.000Z","open":23.38,"high":23.494,"low":23.04,"close":23.149,"volume":949202.6},{"timestamp":"2025-09-01T04:00:00.000Z","open":23.149,"high":23.784,"low":22.84,"close":23.778,"volume":726471.2},{"timestamp":"2025-09-01T08:00:00.000Z","open":23.778,"high":24.324,"low":23.677,"close":23.746,"volume":1271104.3},{"timestamp":"2025-09-01T12:00:00.000Z","open":23.746,"high":23.966,"low":23.559,"close":23.648,"volume":925549.6},{"timestamp":"2025-09-01T16:00:00.000Z","open":23.648,"high":23.83,"low":23.371,"close":23.556,"volume":680174.7},{"timestamp":"2025-09-01T20:00:00.000Z","open":23.556,"high":23.564,"low":22.65,"close":23.203,"volume":1882660.6},{"timestamp":"2025-09-02T00:00:00.000Z","open":23.203,"high":23.759,"low":23.01,"close":23.676,"volume":795261.9},{"timestamp":"2025-09-02T04:00:00.000Z","open":23.676,"high":24.109,"low":23.594,"close":23.887,"volume":760743.5},{"timestamp":"2025-09-02T08:00:00.000Z","open":23.887,"high":24.277,"low":23.814,"close":23.989,"volume":736639.8},{"timestamp":"2025-09-02T12:00:00.000Z","open":23.989,"high":24.217,"low":23.493,"close":23.6,"volume":1840978.1},{"timestamp":"2025-09-02T16:00:00.000Z","open":23.6,"high":24,"low":23.575,"close":23.834,"volume":773254},{"timestamp":"2025-09-02T20:00:00.000Z","open":23.834,"high":24.492,"low":23.791,"close":24.462,"volume":670917.5},{"timestamp":"2025-09-03T00:00:00.000Z","open":24.462,"high":24.685,"low":24.255,"close":24.386,"volume":749321.2},{"timestamp":"2025-09-03T04:00:00.000Z","open":24.386,"high":24.782,"low":24.294,"close":24.742,"volume":854424.9},{"timestamp":"2025-09-03T08:00:00.000Z","open":24.742,"high":25.781,"low":24.729,"close":24.985,"volume":1876737.2},{"timestamp":"2025-09-03T12:00:00.000Z","open":24.985,"high":25.479,"low":24.872,"close":25.44,"volume":1137847.5},{"timestamp":"2025-09-03T16:00:00.000Z","open":25.44,"high":25.591,"low":25.143,"close":25.346,"volume":792347.1},{"timestamp":"2025-09-03T20:00:00.000Z","open":25.346,"high":25.367,"low":25.13,"close":25.193,"volume":331802.6},{"timestamp":"2025-09-04T00:00:00.000Z","open":25.193,"high":25.265,"low":25.026,"close":25.126,"volume":447108},{"timestamp":"2025-09-04T04:00:00.000Z","open":25.126,"high":25.225,"low":24.652,"close":24.754,"volume":711924.3},{"timestamp":"2025-09-04T08:00:00.000Z","open":24.754,"high":24.953,"low":24.57,"close":24.579,"volume":532114.3},{"timestamp":"2025-09-04T12:00:00.000Z","open":24.579,"high":24.845,"low":24.525,"close":24.717,"volume":757633.2},{"timestamp":"2025-09-04T16:00:00.000Z","open":24.717,"high":24.769,"low":24.163,"close":24.21,"volume":701022.6},{"timestamp":"2025-09-04T20:00:00.000Z","open":24.21,"high":24.592,"low":24.171,"close":24.203,"volume":550282.4},{"timestamp":"2025-09-05T00:00:00.000Z","open":24.203,"high":24.339,"low":23.85,"close":24.333,"volume":698964.7},{"timestamp":"2025-09-05T04:00:00.000Z","open":24.333,"high":24.885,"low":24.207,"close":24.837,"volume":490671},{"timestamp":"2025-09-05T08:00:00.000Z","open":24.837,"high":24.881,"low":24.577,"close":24.764,"volume":572222.9},{"timestamp":"2025-09-05T12:00:00.000Z","open":24.764,"high":25.102,"low":24.134,"close":24.299,"volume":2666572.7},{"timestamp":"2025-09-05T16:00:00.000Z","open":24.299,"high":24.455,"low":24.167,"close":24.411,"volume":543661},{"timestamp":"2025-09-05T20:00:00.000Z","open":24.411,"high":24.568,"low":24.191,"close":24.464,"volume":420911.3},{"timestamp":"2025-09-06T00:00:00.000Z","open":24.464,"high":24.525,"low":24.279,"close":24.4,"volume":166063.4},{"timestamp":"2025-09-06T04:00:00.000Z","open":24.4,"high":24.4,"low":24.188,"close":24.246,"volume":149717.4},{"timestamp":"2025-09-06T08:00:00.000Z","open":24.246,"high":24.262,"low":24.076,"close":24.141,"volume":262942.4},{"timestamp":"2025-09-06T12:00:00.000Z","open":24.141,"high":24.398,"low":24.107,"close":24.213,"volume":298605.8},{"timestamp":"2025-09-06T16:00:00.000Z","open":24.213,"high":24.609,"low":24.174,"close":24.316,"volume":537140.2},{"timestamp":"2025-09-06T20:00:00.000Z","open":24.316,"high":24.47,"low":24.307,"close":24.364,"volume":163504.2},{"timestamp":"2025-09-07T00:00:00.000Z","open":24.364,"high":24.671,"low":24.319,"close":24.571,"volume":240014.7},{"timestamp":"2025-09-07T04:00:00.000Z","open":24.571,"high":24.718,"low":24.476,"close":24.534,"volume":263896},{"timestamp":"2025-09-07T08:00:00.000Z","open":24.534,"high":24.718,"low":24.369,"close":24.48,"volume":374146.3},{"timestamp":"2025-09-07T12:00:00.000Z","open":24.48,"high":24.695,"low":24.381,"close":24.606,"volume":421402.8},{"timestamp":"2025-09-07T16:00:00.000Z","open":24.606,"high":24.627,"low":24.246,"close":24.529,"volume":385221.1},{"timestamp":"2025-09-07T20:00:00.000Z","open":24.529,"high":24.944,"low":24.451,"close":24.681,"volume":521422.4},{"timestamp":"2025-09-08T00:00:00.000Z","open":24.681,"high":25.016,"low":24.527,"close":24.864,"volume":532718.8},{"timestamp":"2025-09-08T04:00:00.000Z","open":24.864,"high":25.032,"low":24.612,"close":24.871,"volume":522971.6},{"timestamp":"2025-09-08T08:00:00.000Z","open":24.871,"high":25.42,"low":24.868,"close":25.163,"volume":918348.3},{"timestamp":"2025-09-08T12:00:00.000Z","open":25.163,"high":25.797,"low":25.045,"close":25.716,"volume":984888.2},{"timestamp":"2025-09-08T16:00:00.000Z","open":25.716,"high":25.774,"low":25.317,"close":25.36,"volume":1029837.4},{"timestamp":"2025-09-08T20:00:00.000Z","open":25.36,"high":25.475,"low":25.185,"close":25.278,"volume":386360.9},{"timestamp":"2025-09-09T00:00:00.000Z","open":25.278,"high":25.425,"low":24.896,"close":25.156,"volume":527312.7},{"timestamp":"2025-09-09T04:00:00.000Z","open":25.156,"high":26.143,"low":25.031,"close":25.907,"volume":956827.6},{"timestamp":"2025-09-09T08:00:00.000Z","open":25.907,"high":26.25,"low":25.857,"close":25.978,"volume":755764.5},{"timestamp":"2025-09-09T12:00:00.000Z","open":25.978,"high":26.356,"low":25.604,"close":25.93,"volume":2040591.1},{"timestamp":"2025-09-09T16:00:00.000Z","open":25.93,"high":26.158,"low":25.793,"close":25.889,"volume":840870.7},{"timestamp":"2025-09-09T20:00:00.000Z","open":25.889,"high":26.058,"low":25.793,"close":25.932,"volume":438387.1},{"timestamp":"2025-09-10T00:00:00.000Z","open":25.932,"high":26.307,"low":25.743,"close":26.222,"volume":648284.6},{"timestamp":"2025-09-10T04:00:00.000Z","open":26.222,"high":27.107,"low":26.124,"close":26.922,"volume":1569065},{"timestamp":"2025-09-10T08:00:00.000Z","open":26.922,"high":26.986,"low":26.37,"close":26.879,"volume":1439363.2},{"timestamp":"2025-09-10T12:00:00.000Z","open":26.879,"high":28.969,"low":26.879,"close":28.661,"volume":4325888.7},{"timestamp":"2025-09-10T16:00:00.000Z","open":28.661,"high":29.152,"low":28.385,"close":28.533,"volume":1836913.1},{"timestamp":"2025-09-10T20:00:00.000Z","open":28.533,"high":29.519,"low":28.471,"close":29.475,"volume":1630773.1},{"timestamp":"2025-09-11T00:00:00.000Z","open":29.475,"high":29.483,"low":28.784,"close":29.408,"volume":1056644.3},{"timestamp":"2025-09-11T04:00:00.000Z","open":29.408,"high":30.03,"low":28.504,"close":28.762,"volume":2995410},{"timestamp":"2025-09-11T08:00:00.000Z","open":28.762,"high":29.147,"low":28.706,"close":28.956,"volume":969322.7},{"timestamp":"2025-09-11T12:00:00.000Z","open":28.956,"high":29.25,"low":28.234,"close":28.926,"volume":2683312.2},{"timestamp":"2025-09-11T16:00:00.000Z","open":28.926,"high":29.1,"low":28.803,"close":28.98,"volume":602521.3},{"timestamp":"2025-09-11T20:00:00.000Z","open":28.98,"high":29.228,"low":28.709,"close":29.141,"volume":712519.6},{"timestamp":"2025-09-12T00:00:00.000Z","open":29.141,"high":29.409,"low":28.696,"close":28.777,"volume":883690.4},{"timestamp":"2025-09-12T04:00:00.000Z","open":28.777,"high":29.064,"low":28.449,"close":28.664,"volume":1284546.2},{"timestamp":"2025-09-12T08:00:00.000Z","open":28.664,"high":28.674,"low":28.311,"close":28.332,"volume":779319.1},{"timestamp":"2025-09-12T12:00:00.000Z","open":28.332,"high":28.824,"low":28.217,"close":28.541,"volume":975822.4},{"timestamp":"2025-09-12T16:00:00.000Z","open":28.541,"high":28.678,"low":28.403,"close":28.625,"volume":806474.3},{"timestamp":"2025-09-12T20:00:00.000Z","open":28.625,"high":28.997,"low":28.492,"close":28.982,"volume":975844.6},{"timestamp":"2025-09-13T00:00:00.000Z","open":28.982,"high":30.315,"low":28.728,"close":30.236,"volume":1945153.9},{"timestamp":"2025-09-13T04:00:00.000Z","open":30.236,"high":31.25,"low":30.102,"close":30.855,"volume":2378806},{"timestamp":"2025-09-13T08:00:00.000Z","open":30.855,"high":31.115,"low":29.974,"close":30.475,"volume":1807842.2},{"timestamp":"2025-09-13T12:00:00.000Z","open":30.475,"high":30.509,"low":29.664,"close":29.831,"volume":1499208.7},{"timestamp":"2025-09-13T16:00:00.000Z","open":29.831,"high":29.953,"low":29.261,"close":29.612,"volume":1271507.9},{"timestamp":"2025-09-13T20:00:00.000Z","open":29.612,"high":30.087,"low":29.6,"close":30.078,"volume":589009.6},{"timestamp":"2025-09-14T00:00:00.000Z","open":30.078,"high":30.208,"low":29.727,"close":29.752,"volume":851500.7},{"timestamp":"2025-09-14T04:00:00.000Z","open":29.752,"high":30.62,"low":29.617,"close":29.959,"volume":1277885.8},{"timestamp":"2025-09-14T08:00:00.000Z","open":29.959,"high":30.363,"low":29.624,"close":29.668,"volume":907522.7},{"timestamp":"2025-09-14T12:00:00.000Z","open":29.668,"high":29.869,"low":28.94,"close":29.107,"volume":1667115.8},{"timestamp":"2025-09-14T16:00:00.000Z","open":29.107,"high":29.813,"low":29.046,"close":29.596,"volume":850774.8},{"timestamp":"2025-09-14T20:00:00.000Z","open":29.596,"high":30.401,"low":29.313,"close":29.427,"volume":1534104.3},{"timestamp":"2025-09-15T00:00:00.000Z","open":29.427,"high":29.793,"low":29.205,"close":29.619,"volume":757854.1},{"timestamp":"2025-09-15T04:00:00.000Z","open":29.619,"high":30.292,"low":29.029,"close":29.168,"volume":1425713},{"timestamp":"2025-09-15T08:00:00.000Z","open":29.168,"high":29.168,"low":28.209,"close":28.823,"volume":2515330.6},{"timestamp":"2025-09-15T12:00:00.000Z","open":28.823,"high":29.007,"low":28.29,"close":28.475,"volume":1173571.7},{"timestamp":"2025-09-15T16:00:00.000Z","open":28.475,"high":29.255,"low":28.28,"close":29.118,"volume":1198075.6},{"timestamp":"2025-09-15T20:00:00.000Z","open":29.118,"high":30.451,"low":29.067,"close":29.792,"volume":2206197.5},{"timestamp":"2025-09-16T00:00:00.000Z","open":29.792,"high":29.888,"low":29.304,"close":29.343,"volume":774226.3},{"timestamp":"2025-09-16T04:00:00.000Z","open":29.343,"high":30.671,"low":29.159,"close":30.611,"volume":1235079.8},{"timestamp":"2025-09-16T08:00:00.000Z","open":30.611,"high":30.978,"low":30.356,"close":30.427,"volume":2125480.7},{"timestamp":"2025-09-16T12:00:00.000Z","open":30.427,"high":30.562,"low":29.656,"close":30.108,"volume":2123549},{"timestamp":"2025-09-16T16:00:00.000Z","open":30.108,"high":30.429,"low":29.875,"close":29.964,"volume":1317732.2},{"timestamp":"2025-09-16T20:00:00.000Z","open":29.964,"high":30.18,"low":29.879,"close":30.055,"volume":545378.8},{"timestamp":"2025-09-17T00:00:00.000Z","open":30.055,"high":30.192,"low":29.698,"close":29.706,"volume":627849.6},{"timestamp":"2025-09-17T04:00:00.000Z","open":29.706,"high":30.246,"low":29.503,"close":30.107,"volume":842706.6},{"timestamp":"2025-09-17T08:00:00.000Z","open":30.107,"high":30.15,"low":29.8,"close":29.899,"volume":678011.4},{"timestamp":"2025-09-17T12:00:00.000Z","open":29.899,"high":30.004,"low":29.368,"close":29.492,"volume":675306.9},{"timestamp":"2025-09-17T16:00:00.000Z","open":29.492,"high":30.33,"low":29.367,"close":30.057,"volume":2455238.9},{"timestamp":"2025-09-17T20:00:00.000Z","open":30.057,"high":32.015,"low":29.747,"close":31.831,"volume":2821704.2},{"timestamp":"2025-09-18T00:00:00.000Z","open":31.831,"high":33.037,"low":31.633,"close":32.908,"volume":2146235.1},{"timestamp":"2025-09-18T04:00:00.000Z","open":32.908,"high":33.286,"low":32.381,"close":32.8,"volume":1370594.4},{"timestamp":"2025-09-18T08:00:00.000Z","open":32.8,"high":33.142,"low":32.655,"close":32.78,"volume":1124618.8},{"timestamp":"2025-09-18T12:00:00.000Z","open":32.78,"high":33.495,"low":32.706,"close":33.138,"volume":1821971},{"timestamp":"2025-09-18T16:00:00.000Z","open":33.138,"high":34.915,"low":33.096,"close":34.714,"volume":4502852},{"timestamp":"2025-09-18T20:00:00.000Z","open":34.714,"high":35.448,"low":34.596,"close":35.194,"volume":2723418.4},{"timestamp":"2025-09-19T00:00:00.000Z","open":35.194,"high":35.816,"low":34.712,"close":34.762,"volume":2510332.8},{"timestamp":"2025-09-19T04:00:00.000Z","open":34.762,"high":34.892,"low":33.907,"close":34.435,"volume":2416199.8},{"timestamp":"2025-09-19T08:00:00.000Z","open":34.435,"high":34.627,"low":33.771,"close":33.959,"volume":1439121.4},{"timestamp":"2025-09-19T12:00:00.000Z","open":33.959,"high":34.32,"low":33.489,"close":33.932,"volume":2183145},{"timestamp":"2025-09-19T16:00:00.000Z","open":33.932,"high":34.381,"low":33.747,"close":33.799,"volume":1242035.9},{"timestamp":"2025-09-19T20:00:00.000Z","open":33.799,"high":33.966,"low":33.306,"close":33.727,"volume":945589},{"timestamp":"2025-09-20T00:00:00.000Z","open":33.727,"high":34.108,"low":33.47,"close":33.652,"volume":670922.1},{"timestamp":"2025-09-20T04:00:00.000Z","open":33.652,"high":34.049,"low":33.609,"close":33.934,"volume":671128.6},{"timestamp":"2025-09-20T08:00:00.000Z","open":33.934,"high":33.949,"low":32.827,"close":33.065,"volume":1138108.7},{"timestamp":"2025-09-20T12:00:00.000Z","open":33.065,"high":34.011,"low":32.883,"close":33.6,"volume":1233259.7},{"timestamp":"2025-09-20T16:00:00.000Z","open":33.6,"high":33.761,"low":32.987,"close":33.246,"volume":833983.8},{"timestamp":"2025-09-20T20:00:00.000Z","open":33.246,"high":33.436,"low":33.078,"close":33.159,"volume":380663.1},{"timestamp":"2025-09-21T00:00:00.000Z","open":33.159,"high":33.28,"low":32.764,"close":33.269,"volume":615500.7},{"timestamp":"2025-09-21T04:00:00.000Z","open":33.269,"high":33.29,"low":32.858,"close":32.956,"volume":443534.6},{"timestamp":"2025-09-21T08:00:00.000Z","open":32.956,"high":33.598,"low":32.571,"close":32.858,"volume":1129575.2},{"timestamp":"2025-09-21T12:00:00.000Z","open":32.858,"high":33.148,"low":32.816,"close":33.043,"volume":523123.5},{"timestamp":"2025-09-21T16:00:00.000Z","open":33.043,"high":33.272,"low":32.6,"close":33.232,"volume":732143.7},{"timestamp":"2025-09-21T20:00:00.000Z","open":33.232,"high":33.306,"low":32.96,"close":33.038,"volume":457517.8},{"timestamp":"2025-09-22T00:00:00.000Z","open":33.038,"high":33.135,"low":31.273,"close":31.793,"volume":3290043.4},{"timestamp":"2025-09-22T04:00:00.000Z","open":31.793,"high":31.936,"low":29.114,"close":30.535,"volume":3232952.2},{"timestamp":"2025-09-22T08:00:00.000Z","open":30.535,"high":31.462,"low":30.449,"close":31.097,"volume":1483491.2},{"timestamp":"2025-09-22T12:00:00.000Z","open":31.097,"high":32.043,"low":31.022,"close":31.936,"volume":2258326.2},{"timestamp":"2025-09-22T16:00:00.000Z","open":31.936,"high":32.172,"low":31.355,"close":31.362,"volume":1247538.5},{"timestamp":"2025-09-22T20:00:00.000Z","open":31.362,"high":33.99,"low":31.314,"close":33.869,"volume":2628949.8},{"timestamp":"2025-09-23T00:00:00.000Z","open":33.869,"high":35.74,"low":32.746,"close":34.929,"volume":3907334.6},{"timestamp":"2025-09-23T04:00:00.000Z","open":34.929,"high":35.592,"low":34.009,"close":34.955,"volume":2579296.4},{"timestamp":"2025-09-23T08:00:00.000Z","open":34.955,"high":35.532,"low":34.247,"close":34.442,"volume":1564893.3},{"timestamp":"2025-09-23T12:00:00.000Z","open":34.442,"high":36.15,"low":34.035,"close":35.134,"volume":2977468.3},{"timestamp":"2025-09-23T16:00:00.000Z","open":35.134,"high":35.243,"low":33.625,"close":33.758,"volume":2243566.3},{"timestamp":"2025-09-23T20:00:00.000Z","open":33.758,"high":33.988,"low":33.389,"close":33.587,"volume":1027965.2},{"timestamp":"2025-09-24T00:00:00.000Z","open":33.587,"high":34.783,"low":33.188,"close":33.237,"volume":1930663.3},{"timestamp":"2025-09-24T04:00:00.000Z","open":33.237,"high":34.471,"low":32.904,"close":34.114,"volume":1520076.2},{"timestamp":"2025-09-24T08:00:00.000Z","open":34.114,"high":34.418,"low":33.976,"close":34.138,"volume":762572.8},{"timestamp":"2025-09-24T12:00:00.000Z","open":34.138,"high":34.74,"low":34.1,"close":34.478,"volume":1280083.3},{"timestamp":"2025-09-24T16:00:00.000Z","open":34.478,"high":34.833,"low":34.184,"close":34.201,"volume":951951.4},{"timestamp":"2025-09-24T20:00:00.000Z","open":34.201,"high":34.261,"low":32.23,"close":32.291,"volume":2018847.1},{"timestamp":"2025-09-25T00:00:00.000Z","open":32.291,"high":32.758,"low":31.668,"close":31.821,"volume":1614578.1},{"timestamp":"2025-09-25T04:00:00.000Z","open":31.821,"high":31.821,"low":30.67,"close":30.71,"volume":1546259.6},{"timestamp":"2025-09-25T08:00:00.000Z","open":30.71,"high":31.132,"low":30.393,"close":30.578,"volume":1699243.6},{"timestamp":"2025-09-25T12:00:00.000Z","open":30.578,"high":30.72,"low":30.001,"close":30.236,"volume":1824183.3},{"timestamp":"2025-09-25T16:00:00.000Z","open":30.236,"high":30.247,"low":28.845,"close":29.47,"volume":2787302.6},{"timestamp":"2025-09-25T20:00:00.000Z","open":29.47,"high":29.502,"low":28.516,"close":28.617,"volume":1395791.8},{"timestamp":"2025-09-26T00:00:00.000Z","open":28.617,"high":29.061,"low":27.88,"close":28.237,"volume":1820954.7},{"timestamp":"2025-09-26T04:00:00.000Z","open":28.237,"high":28.475,"low":27.641,"close":28.262,"volume":1361586.6},{"timestamp":"2025-09-26T08:00:00.000Z","open":28.262,"high":28.568,"low":27.4,"close":27.558,"volume":1657313.6},{"timestamp":"2025-09-26T12:00:00.000Z","open":27.558,"high":27.901,"low":27.043,"close":27.871,"volume":2308995.8},{"timestamp":"2025-09-26T16:00:00.000Z","open":27.871,"high":29.576,"low":27.804,"close":28.699,"volume":3107418},{"timestamp":"2025-09-26T20:00:00.000Z","open":28.699,"high":29.113,"low":28.572,"close":29.076,"volume":831169.7},{"timestamp":"2025-09-27T00:00:00.000Z","open":29.076,"high":29.079,"low":28.631,"close":28.732,"volume":599540.1},{"timestamp":"2025-09-27T04:00:00.000Z","open":28.732,"high":28.952,"low":28.584,"close":28.659,"volume":384109.3},{"timestamp":"2025-09-27T08:00:00.000Z","open":28.659,"high":28.66,"low":28.266,"close":28.338,"volume":685044.1},{"timestamp":"2025-09-27T12:00:00.000Z","open":28.338,"high":28.832,"low":28.19,"close":28.674,"volume":1014333.1},{"timestamp":"2025-09-27T16:00:00.000Z","open":28.674,"high":28.784,"low":28.387,"close":28.746,"volume":503046.8},{"timestamp":"2025-09-27T20:00:00.000Z","open":28.746,"high":28.962,"low":28.585,"close":28.725,"volume":355475.3},{"timestamp":"2025-09-28T00:00:00.000Z","open":28.725,"high":28.871,"low":28.171,"close":28.248,"volume":427473.5},{"timestamp":"2025-09-28T04:00:00.000Z","open":28.248,"high":28.408,"low":28.059,"close":28.365,"volume":401724.6},{"timestamp":"2025-09-28T08:00:00.000Z","open":28.365,"high":28.766,"low":28.023,"close":28.107,"volume":870583},{"timestamp":"2025-09-28T12:00:00.000Z","open":28.107,"high":28.929,"low":27.903,"close":28.811,"volume":1078160.7},{"timestamp":"2025-09-28T16:00:00.000Z","open":28.811,"high":29.118,"low":28.8,"close":28.993,"volume":569709.7},{"timestamp":"2025-09-28T20:00:00.000Z","open":28.993,"high":30.177,"low":28.945,"close":29.969,"volume":1373972.2},{"timestamp":"2025-09-29T00:00:00.000Z","open":29.969,"high":30.211,"low":29.403,"close":29.739,"volume":926911},{"timestamp":"2025-09-29T04:00:00.000Z","open":29.739,"high":29.792,"low":29.229,"close":29.559,"volume":787174.8},{"timestamp":"2025-09-29T08:00:00.000Z","open":29.559,"high":29.992,"low":29.116,"close":29.666,"volume":1147051.2},{"timestamp":"2025-09-29T12:00:00.000Z","open":29.666,"high":30.532,"low":29.131,"close":30.432,"volume":2025862.6},{"timestamp":"2025-09-29T16:00:00.000Z","open":30.432,"high":30.697,"low":30.002,"close":30.462,"volume":1053820.8},{"timestamp":"2025-09-29T20:00:00.000Z","open":30.462,"high":30.817,"low":30.333,"close":30.384,"volume":872483.6},{"timestamp":"2025-09-30T00:00:00.000Z","open":30.384,"high":30.695,"low":29.809,"close":29.855,"volume":919984.5},{"timestamp":"2025-09-30T04:00:00.000Z","open":29.855,"high":29.925,"low":29.415,"close":29.505,"volume":530976.6},{"timestamp":"2025-09-30T08:00:00.000Z","open":29.505,"high":29.755,"low":29.176,"close":29.415,"volume":813300.4},{"timestamp":"2025-09-30T12:00:00.000Z","open":29.415,"high":29.461,"low":28.81,"close":29.055,"volume":985384},{"timestamp":"2025-09-30T16:00:00.000Z","open":29.055,"high":30.079,"low":28.782,"close":30.01,"volume":959597.8},{"timestamp":"2025-09-30T20:00:00.000Z","open":30.01,"high":30.376,"low":29.752,"close":30.009,"volume":1032079.1},{"timestamp":"2025-10-01T00:00:00.000Z","open":30.009,"high":30.229,"low":29.606,"close":29.634,"volume":530203.9},{"timestamp":"2025-10-01T04:00:00.000Z","open":29.634,"high":30.092,"low":29.605,"close":29.996,"volume":640847.9},{"timestamp":"2025-10-01T08:00:00.000Z","open":29.996,"high":31.084,"low":29.985,"close":30.78,"volume":1501712.2},{"timestamp":"2025-10-01T12:00:00.000Z","open":30.78,"high":30.82,"low":30.329,"close":30.561,"volume":1224883.8},{"timestamp":"2025-10-01T16:00:00.000Z","open":30.561,"high":30.711,"low":30.439,"close":30.591,"volume":754723.6},{"timestamp":"2025-10-01T20:00:00.000Z","open":30.591,"high":30.731,"low":30.421,"close":30.724,"volume":651728.8},{"timestamp":"2025-10-02T00:00:00.000Z","open":30.724,"high":31.368,"low":30.46,"close":30.853,"volume":1441130.7},{"timestamp":"2025-10-02T04:00:00.000Z","open":30.853,"high":30.942,"low":30.551,"close":30.567,"volume":895627.5},{"timestamp":"2025-10-02T08:00:00.000Z","open":30.567,"high":30.648,"low":30.408,"close":30.498,"volume":686820.8},{"timestamp":"2025-10-02T12:00:00.000Z","open":30.498,"high":30.73,"low":29.457,"close":29.99,"volume":2795655.3},{"timestamp":"2025-10-02T16:00:00.000Z","open":29.99,"high":31.133,"low":29.919,"close":31.001,"volume":1198072.3},{"timestamp":"2025-10-02T20:00:00.000Z","open":31.001,"high":31.25,"low":30.79,"close":30.965,"volume":733959.3},{"timestamp":"2025-10-03T00:00:00.000Z","open":30.965,"high":31.005,"low":30.43,"close":30.736,"volume":752447.3},{"timestamp":"2025-10-03T04:00:00.000Z","open":30.736,"high":30.903,"low":30.056,"close":30.156,"volume":676321.8},{"timestamp":"2025-10-03T08:00:00.000Z","open":30.156,"high":30.477,"low":29.959,"close":30.137,"volume":670615.9},{"timestamp":"2025-10-03T12:00:00.000Z","open":30.137,"high":31.257,"low":30.012,"close":31.233,"volume":1308874.6},{"timestamp":"2025-10-03T16:00:00.000Z","open":31.233,"high":31.562,"low":30.444,"close":31.169,"volume":2254551.8},{"timestamp":"2025-10-03T20:00:00.000Z","open":31.169,"high":31.49,"low":31.113,"close":31.318,"volume":493712.4},{"timestamp":"2025-10-04T00:00:00.000Z","open":31.318,"high":31.439,"low":31.032,"close":31.224,"volume":385171},{"timestamp":"2025-10-04T04:00:00.000Z","open":31.224,"high":31.38,"low":30.758,"close":30.782,"volume":381628.8},{"timestamp":"2025-10-04T08:00:00.000Z","open":30.782,"high":30.796,"low":30.231,"close":30.311,"volume":607167},{"timestamp":"2025-10-04T12:00:00.000Z","open":30.311,"high":30.527,"low":29.836,"close":29.916,"volume":885118},{"timestamp":"2025-10-04T16:00:00.000Z","open":29.916,"high":30.074,"low":29.845,"close":30.023,"volume":413664.6},{"timestamp":"2025-10-04T20:00:00.000Z","open":30.023,"high":30.288,"low":30.01,"close":30.098,"volume":312077.4},{"timestamp":"2025-10-05T00:00:00.000Z","open":30.098,"high":30.678,"low":29.801,"close":30.459,"volume":888450},{"timestamp":"2025-10-05T04:00:00.000Z","open":30.459,"high":31.078,"low":30.352,"close":31.069,"volume":984569.6},{"timestamp":"2025-10-05T08:00:00.000Z","open":31.069,"high":31.207,"low":30.044,"close":30.32,"volume":1224714.9},{"timestamp":"2025-10-05T12:00:00.000Z","open":30.32,"high":30.332,"low":29.924,"close":30.228,"volume":615640.1},{"timestamp":"2025-10-05T16:00:00.000Z","open":30.228,"high":30.292,"low":29.649,"close":29.688,"volume":696565.4},{"timestamp":"2025-10-05T20:00:00.000Z","open":29.688,"high":30.096,"low":29.607,"close":30.051,"volume":442505.7},{"timestamp":"2025-10-06T00:00:00.000Z","open":30.051,"high":30.379,"low":29.911,"close":30.229,"volume":577568},{"timestamp":"2025-10-06T04:00:00.000Z","open":30.229,"high":30.465,"low":30.112,"close":30.289,"volume":473992.5},{"timestamp":"2025-10-06T08:00:00.000Z","open":30.289,"high":30.786,"low":30.289,"close":30.494,"volume":490765.9},{"timestamp":"2025-10-06T12:00:00.000Z","open":30.494,"high":30.974,"low":30.414,"close":30.824,"volume":892205.7},{"timestamp":"2025-10-06T16:00:00.000Z","open":30.824,"high":31.02,"low":30.628,"close":30.828,"volume":573968.3},{"timestamp":"2025-10-06T20:00:00.000Z","open":30.828,"high":30.95,"low":30.475,"close":30.606,"volume":521008.9},{"timestamp":"2025-10-07T00:00:00.000Z","open":30.606,"high":30.722,"low":30.284,"close":30.327,"volume":389770.9},{"timestamp":"2025-10-07T04:00:00.000Z","open":30.327,"high":30.579,"low":30.021,"close":30.086,"volume":628439.6},{"timestamp":"2025-10-07T08:00:00.000Z","open":30.086,"high":30.086,"low":29.497,"close":30.002,"volume":1092761.9},{"timestamp":"2025-10-07T12:00:00.000Z","open":30.002,"high":30.002,"low":28.418,"close":28.518,"volume":2231729.8},{"timestamp":"2025-10-07T16:00:00.000Z","open":28.518,"high":28.752,"low":28.064,"close":28.092,"volume":1394834.4},{"timestamp":"2025-10-07T20:00:00.000Z","open":28.092,"high":28.418,"low":27.78,"close":27.913,"volume":653703},{"timestamp":"2025-10-08T00:00:00.000Z","open":27.913,"high":28.341,"low":27.846,"close":27.962,"volume":693060.5},{"timestamp":"2025-10-08T04:00:00.000Z","open":27.962,"high":28.307,"low":27.82,"close":28.275,"volume":443674.5},{"timestamp":"2025-10-08T08:00:00.000Z","open":28.275,"high":28.47,"low":28.142,"close":28.287,"volume":457610.9},{"timestamp":"2025-10-08T12:00:00.000Z","open":28.287,"high":28.74,"low":28.171,"close":28.278,"volume":781901.1},{"timestamp":"2025-10-08T16:00:00.000Z","open":28.278,"high":29.624,"low":28.229,"close":29.182,"volume":1507726.9},{"timestamp":"2025-10-08T20:00:00.000Z","open":29.182,"high":29.243,"low":28.757,"close":28.803,"volume":394418.2},{"timestamp":"2025-10-09T00:00:00.000Z","open":28.803,"high":28.897,"low":28.088,"close":28.39,"volume":726952.9},{"timestamp":"2025-10-09T04:00:00.000Z","open":28.39,"high":28.548,"low":28.275,"close":28.347,"volume":265989.6},{"timestamp":"2025-10-09T08:00:00.000Z","open":28.347,"high":28.45,"low":27.954,"close":28.299,"volume":508840},{"timestamp":"2025-10-09T12:00:00.000Z","open":28.299,"high":28.711,"low":27.812,"close":27.943,"volume":1065097.8},{"timestamp":"2025-10-09T16:00:00.000Z","open":27.943,"high":28.182,"low":27.552,"close":28.068,"volume":641838.4},{"timestamp":"2025-10-09T20:00:00.000Z","open":28.068,"high":28.451,"low":27.96,"close":28.379,"volume":359351.8},{"timestamp":"2025-10-10T00:00:00.000Z","open":28.379,"high":28.563,"low":28.245,"close":28.355,"volume":418041.1},{"timestamp":"2025-10-10T04:00:00.000Z","open":28.355,"high":28.611,"low":28.171,"close":28.206,"volume":356495},{"timestamp":"2025-10-10T08:00:00.000Z","open":28.206,"high":28.401,"low":28.02,"close":28.246,"volume":403317.1},{"timestamp":"2025-10-10T12:00:00.000Z","open":28.246,"high":28.48,"low":26.6,"close":26.978,"volume":2088877.2},{"timestamp":"2025-10-10T16:00:00.000Z","open":26.978,"high":27.101,"low":26.028,"close":26.412,"volume":1548202.4},{"timestamp":"2025-10-10T20:00:00.000Z","open":26.412,"high":26.677,"low":8.218,"close":20.721,"volume":14502911.1},{"timestamp":"2025-10-11T00:00:00.000Z","open":20.721,"high":22.828,"low":20.265,"close":21.908,"volume":2854266.1},{"timestamp":"2025-10-11T04:00:00.000Z","open":21.908,"high":22.643,"low":21.698,"close":22.187,"volume":1146258.2},{"timestamp":"2025-10-11T08:00:00.000Z","open":22.187,"high":23.358,"low":22.086,"close":22.657,"volume":1256885.9},{"timestamp":"2025-10-11T12:00:00.000Z","open":22.657,"high":22.945,"low":21.932,"close":22.786,"volume":1461757},{"timestamp":"2025-10-11T16:00:00.000Z","open":22.786,"high":23.145,"low":21.755,"close":21.872,"volume":1393059.5},{"timestamp":"2025-10-11T20:00:00.000Z","open":21.872,"high":21.941,"low":20.91,"close":21.441,"volume":1605999.8},{"timestamp":"2025-10-12T00:00:00.000Z","open":21.441,"high":21.474,"low":20.64,"close":21.009,"volume":1226737.9},{"timestamp":"2025-10-12T04:00:00.000Z","open":21.009,"high":21.554,"low":20.984,"close":21.361,"volume":594387.9},{"timestamp":"2025-10-12T08:00:00.000Z","open":21.361,"high":21.444,"low":20.907,"close":21.08,"volume":694100.3},{"timestamp":"2025-10-12T12:00:00.000Z","open":21.08,"high":22.544,"low":20.74,"close":22.344,"volume":3925213.4},{"timestamp":"2025-10-12T16:00:00.000Z","open":22.344,"high":23.111,"low":22.274,"close":23,"volume":2725767.2},{"timestamp":"2025-10-12T20:00:00.000Z","open":23,"high":23.315,"low":22.231,"close":22.474,"volume":1634132.3},{"timestamp":"2025-10-13T00:00:00.000Z","open":22.474,"high":22.572,"low":21.861,"close":22.216,"volume":1315906.9},{"timestamp":"2025-10-13T04:00:00.000Z","open":22.216,"high":22.871,"low":22.105,"close":22.688,"volume":1084993},{"timestamp":"2025-10-13T08:00:00.000Z","open":22.688,"high":23.05,"low":21.686,"close":22.177,"volume":1461355.8},{"timestamp":"2025-10-13T12:00:00.000Z","open":22.177,"high":22.944,"low":22.001,"close":22.793,"volume":2542287.6},{"timestamp":"2025-10-13T16:00:00.000Z","open":22.793,"high":24.051,"low":22.613,"close":23.835,"volume":2349601},{"timestamp":"2025-10-13T20:00:00.000Z","open":23.835,"high":24.031,"low":23.692,"close":23.803,"volume":710146.7},{"timestamp":"2025-10-14T00:00:00.000Z","open":23.803,"high":23.893,"low":23.174,"close":23.328,"volume":797043.8},{"timestamp":"2025-10-14T04:00:00.000Z","open":23.328,"high":23.356,"low":21.967,"close":22.126,"volume":1792561.3},{"timestamp":"2025-10-14T08:00:00.000Z","open":22.126,"high":22.736,"low":21.933,"close":22.4,"volume":1396695.1},{"timestamp":"2025-10-14T12:00:00.000Z","open":22.4,"high":22.827,"low":21.793,"close":22.783,"volume":1858621},{"timestamp":"2025-10-14T16:00:00.000Z","open":22.783,"high":23.135,"low":22.329,"close":22.555,"volume":2030573.1},{"timestamp":"2025-10-14T20:00:00.000Z","open":22.555,"high":22.83,"low":22.46,"close":22.719,"volume":685800.7},{"timestamp":"2025-10-15T00:00:00.000Z","open":22.719,"high":22.89,"low":22.351,"close":22.459,"volume":805131.5},{"timestamp":"2025-10-15T04:00:00.000Z","open":22.459,"high":22.981,"low":22.372,"close":22.956,"volume":628569.8},{"timestamp":"2025-10-15T08:00:00.000Z","open":22.956,"high":23.268,"low":22.391,"close":22.542,"volume":1026944},{"timestamp":"2025-10-15T12:00:00.000Z","open":22.542,"high":22.571,"low":21.742,"close":21.908,"volume":1478929.4},{"timestamp":"2025-10-15T16:00:00.000Z","open":21.908,"high":22.147,"low":21.584,"close":21.976,"volume":823465.2},{"timestamp":"2025-10-15T20:00:00.000Z","open":21.976,"high":22.078,"low":21.539,"close":21.884,"volume":730663.2},{"timestamp":"2025-10-16T00:00:00.000Z","open":21.884,"high":22.131,"low":21.768,"close":21.908,"volume":318568},{"timestamp":"2025-10-16T04:00:00.000Z","open":21.908,"high":22.083,"low":21.677,"close":21.852,"volume":558919.7},{"timestamp":"2025-10-16T08:00:00.000Z","open":21.852,"high":22.311,"low":20.958,"close":22.25,"volume":1600567},{"timestamp":"2025-10-16T12:00:00.000Z","open":22.25,"high":22.384,"low":21.025,"close":21.125,"volume":1706015.8},{"timestamp":"2025-10-16T16:00:00.000Z","open":21.125,"high":21.502,"low":20.555,"close":20.765,"volume":2080348},{"timestamp":"2025-10-16T20:00:00.000Z","open":20.765,"high":21.011,"low":20.559,"close":20.959,"volume":1052727.4},{"timestamp":"2025-10-17T00:00:00.000Z","open":20.959,"high":21.251,"low":20.838,"close":20.961,"volume":511642.8},{"timestamp":"2025-10-17T04:00:00.000Z","open":20.961,"high":20.973,"low":19.325,"close":19.38,"volume":1823944.6},{"timestamp":"2025-10-17T08:00:00.000Z","open":19.38,"high":20.032,"low":19.01,"close":19.812,"volume":2229080},{"timestamp":"2025-10-17T12:00:00.000Z","open":19.812,"high":19.982,"low":19.384,"close":19.925,"volume":1522975.1},{"timestamp":"2025-10-17T16:00:00.000Z","open":19.925,"high":20.238,"low":19.791,"close":19.919,"volume":976922.8},{"timestamp":"2025-10-17T20:00:00.000Z","open":19.919,"high":20.307,"low":19.877,"close":19.942,"volume":569028.1},{"timestamp":"2025-10-18T00:00:00.000Z","open":19.942,"high":20.198,"low":19.875,"close":20.027,"volume":310662.7},{"timestamp":"2025-10-18T04:00:00.000Z","open":20.027,"high":20.412,"low":19.852,"close":20.156,"volume":568063.2},{"timestamp":"2025-10-18T08:00:00.000Z","open":20.156,"high":20.346,"low":20.087,"close":20.201,"volume":504724.4},{"timestamp":"2025-10-18T12:00:00.000Z","open":20.201,"high":20.302,"low":19.842,"close":20.013,"volume":485884.8},{"timestamp":"2025-10-18T16:00:00.000Z","open":20.013,"high":20.18,"low":19.81,"close":20.154,"volume":430944.6},{"timestamp":"2025-10-18T20:00:00.000Z","open":20.154,"high":20.273,"low":20.082,"close":20.201,"volume":256205.3},{"timestamp":"2025-10-19T00:00:00.000Z","open":20.201,"high":20.281,"low":19.983,"close":20.262,"volume":273734.9},{"timestamp":"2025-10-19T04:00:00.000Z","open":20.262,"high":20.278,"low":19.847,"close":19.941,"volume":576778.7},{"timestamp":"2025-10-19T08:00:00.000Z","open":19.941,"high":20.603,"low":19.73,"close":20.383,"volume":1414885.3},{"timestamp":"2025-10-19T12:00:00.000Z","open":20.383,"high":20.825,"low":20.295,"close":20.721,"volume":701587.4},{"timestamp":"2025-10-19T16:00:00.000Z","open":20.721,"high":20.836,"low":20.539,"close":20.708,"volume":576099},{"timestamp":"2025-10-19T20:00:00.000Z","open":20.708,"high":20.814,"low":20.549,"close":20.582,"volume":363576.5},{"timestamp":"2025-10-20T00:00:00.000Z","open":20.582,"high":21.065,"low":20.146,"close":21,"volume":845318.8},{"timestamp":"2025-10-20T04:00:00.000Z","open":21,"high":21.2,"low":20.838,"close":20.901,"volume":727119.6},{"timestamp":"2025-10-20T08:00:00.000Z","open":20.901,"high":20.939,"low":20.6,"close":20.764,"volume":547859.1},{"timestamp":"2025-10-20T12:00:00.000Z","open":20.764,"high":20.854,"low":20.529,"close":20.593,"volume":698989.6},{"timestamp":"2025-10-20T16:00:00.000Z","open":20.593,"high":20.595,"low":20.218,"close":20.514,"volume":960251.2},{"timestamp":"2025-10-20T20:00:00.000Z","open":20.514,"high":20.622,"low":20.317,"close":20.332,"volume":323649.1},{"timestamp":"2025-10-21T00:00:00.000Z","open":20.332,"high":20.365,"low":19.803,"close":19.842,"volume":609295.2},{"timestamp":"2025-10-21T04:00:00.000Z","open":19.842,"high":19.844,"low":19.449,"close":19.758,"volume":843793.2},{"timestamp":"2025-10-21T08:00:00.000Z","open":19.758,"high":20.014,"low":19.588,"close":19.97,"volume":500598.9},{"timestamp":"2025-10-21T12:00:00.000Z","open":19.97,"high":20.837,"low":19.802,"close":20.763,"volume":1511111.7},{"timestamp":"2025-10-21T16:00:00.000Z","open":20.763,"high":20.832,"low":20.219,"close":20.389,"volume":1285755},{"timestamp":"2025-10-21T20:00:00.000Z","open":20.389,"high":20.417,"low":19.454,"close":19.522,"volume":1157965.6},{"timestamp":"2025-10-22T00:00:00.000Z","open":19.522,"high":19.64,"low":19.333,"close":19.438,"volume":790083.1},{"timestamp":"2025-10-22T04:00:00.000Z","open":19.438,"high":19.638,"low":19.26,"close":19.556,"volume":768219.7},{"timestamp":"2025-10-22T08:00:00.000Z","open":19.556,"high":19.672,"low":19.092,"close":19.572,"volume":1348113.9},{"timestamp":"2025-10-22T12:00:00.000Z","open":19.572,"high":19.718,"low":19.241,"close":19.532,"volume":1968468.6},{"timestamp":"2025-10-22T16:00:00.000Z","open":19.532,"high":19.582,"low":18.819,"close":19.057,"volume":1302894.2},{"timestamp":"2025-10-22T20:00:00.000Z","open":19.057,"high":19.115,"low":18.4,"close":19.005,"volume":1271380.5},{"timestamp":"2025-10-23T00:00:00.000Z","open":19.005,"high":19.194,"low":18.963,"close":19.099,"volume":415625.4},{"timestamp":"2025-10-23T04:00:00.000Z","open":19.099,"high":19.567,"low":19.079,"close":19.535,"volume":526872.4},{"timestamp":"2025-10-23T08:00:00.000Z","open":19.535,"high":19.605,"low":19.385,"close":19.404,"volume":470573.4},{"timestamp":"2025-10-23T12:00:00.000Z","open":19.404,"high":19.613,"low":19.204,"close":19.538,"volume":880079.2},{"timestamp":"2025-10-23T16:00:00.000Z","open":19.538,"high":19.739,"low":19.354,"close":19.371,"volume":751289.8},{"timestamp":"2025-10-23T20:00:00.000Z","open":19.371,"high":19.374,"low":18.974,"close":19.118,"volume":682397.8},{"timestamp":"2025-10-24T00:00:00.000Z","open":19.118,"high":19.271,"low":19.013,"close":19.208,"volume":453172.4},{"timestamp":"2025-10-24T04:00:00.000Z","open":19.208,"high":19.65,"low":19.167,"close":19.487,"volume":733635.7},{"timestamp":"2025-10-24T08:00:00.000Z","open":19.487,"high":19.668,"low":19.359,"close":19.488,"volume":417204.6},{"timestamp":"2025-10-24T12:00:00.000Z","open":19.488,"high":19.957,"low":19.203,"close":19.252,"volume":1396051},{"timestamp":"2025-10-24T16:00:00.000Z","open":19.252,"high":19.565,"low":19.113,"close":19.503,"volume":602740.1},{"timestamp":"2025-10-24T20:00:00.000Z","open":19.503,"high":19.635,"low":19.463,"close":19.494,"volume":283459.9},{"timestamp":"2025-10-25T00:00:00.000Z","open":19.494,"high":19.517,"low":19.315,"close":19.327,"volume":319443.2},{"timestamp":"2025-10-25T04:00:00.000Z","open":19.327,"high":19.447,"low":19.287,"close":19.343,"volume":327352.8},{"timestamp":"2025-10-25T08:00:00.000Z","open":19.343,"high":19.437,"low":19.23,"close":19.326,"volume":299680.1},{"timestamp":"2025-10-25T12:00:00.000Z","open":19.326,"high":19.554,"low":19.312,"close":19.516,"volume":371849.1},{"timestamp":"2025-10-25T16:00:00.000Z","open":19.516,"high":19.826,"low":19.446,"close":19.736,"volume":396076.9},{"timestamp":"2025-10-25T20:00:00.000Z","open":19.736,"high":19.759,"low":19.632,"close":19.71,"volume":228760.4},{"timestamp":"2025-10-26T00:00:00.000Z","open":19.71,"high":19.801,"low":19.33,"close":19.377,"volume":480549.8},{"timestamp":"2025-10-26T04:00:00.000Z","open":19.377,"high":19.72,"low":19.351,"close":19.702,"volume":420552.4},{"timestamp":"2025-10-26T08:00:00.000Z","open":19.702,"high":20.385,"low":19.701,"close":20.357,"volume":1162366.2},{"timestamp":"2025-10-26T12:00:00.000Z","open":20.357,"high":20.655,"low":20.253,"close":20.399,"volume":939009.2},{"timestamp":"2025-10-26T16:00:00.000Z","open":20.399,"high":20.407,"low":20.188,"close":20.304,"volume":304108.9},{"timestamp":"2025-10-26T20:00:00.000Z","open":20.304,"high":20.944,"low":20.055,"close":20.812,"volume":1014344.2},{"timestamp":"2025-10-27T00:00:00.000Z","open":20.812,"high":21.032,"low":20.714,"close":20.799,"volume":873822.1},{"timestamp":"2025-10-27T04:00:00.000Z","open":20.799,"high":21.087,"low":20.654,"close":20.8,"volume":691870.6},{"timestamp":"2025-10-27T08:00:00.000Z","open":20.8,"high":20.893,"low":20.405,"close":20.552,"volume":731913.2},{"timestamp":"2025-10-27T12:00:00.000Z","open":20.552,"high":20.569,"low":20.228,"close":20.444,"volume":668859.6},{"timestamp":"2025-10-27T16:00:00.000Z","open":20.444,"high":20.793,"low":20.442,"close":20.59,"volume":644325.6},{"timestamp":"2025-10-27T20:00:00.000Z","open":20.59,"high":20.629,"low":20.146,"close":20.312,"volume":810212},{"timestamp":"2025-10-28T00:00:00.000Z","open":20.312,"high":20.464,"low":20.138,"close":20.212,"volume":450814.1},{"timestamp":"2025-10-28T04:00:00.000Z","open":20.212,"high":20.476,"low":19.952,"close":20.287,"volume":1078673.5},{"timestamp":"2025-10-28T08:00:00.000Z","open":20.287,"high":20.512,"low":20.134,"close":20.178,"volume":759705.1},{"timestamp":"2025-10-28T12:00:00.000Z","open":20.178,"high":20.472,"low":19.72,"close":19.982,"volume":1566208.3},{"timestamp":"2025-10-28T16:00:00.000Z","open":19.982,"high":20.17,"low":19.551,"close":19.627,"volume":973813.8},{"timestamp":"2025-10-28T20:00:00.000Z","open":19.627,"high":19.627,"low":19.125,"close":19.462,"volume":1474555.9},{"timestamp":"2025-10-29T00:00:00.000Z","open":19.462,"high":19.538,"low":19.358,"close":19.445,"volume":314692.7},{"timestamp":"2025-10-29T04:00:00.000Z","open":19.445,"high":19.629,"low":19.433,"close":19.588,"volume":317127.6},{"timestamp":"2025-10-29T08:00:00.000Z","open":19.588,"high":19.752,"low":19.421,"close":19.72,"volume":379347.7},{"timestamp":"2025-10-29T12:00:00.000Z","open":19.72,"high":19.846,"low":19.331,"close":19.422,"volume":1027670.7},{"timestamp":"2025-10-29T16:00:00.000Z","open":19.422,"high":20.192,"low":19.27,"close":19.939,"volume":2261869.6},{"timestamp":"2025-10-29T20:00:00.000Z","open":19.939,"high":20.161,"low":19.541,"close":19.649,"volume":657334.5},{"timestamp":"2025-10-30T00:00:00.000Z","open":19.649,"high":19.957,"low":19.502,"close":19.822,"volume":502859},{"timestamp":"2025-10-30T04:00:00.000Z","open":19.822,"high":19.877,"low":19.037,"close":19.824,"volume":1473266.8},{"timestamp":"2025-10-30T08:00:00.000Z","open":19.824,"high":19.888,"low":19.185,"close":19.22,"volume":766376.5},{"timestamp":"2025-10-30T12:00:00.000Z","open":19.22,"high":19.238,"low":18.13,"close":18.214,"volume":2292269},{"timestamp":"2025-10-30T16:00:00.000Z","open":18.214,"high":18.314,"low":17.516,"close":17.578,"volume":1940747.1},{"timestamp":"2025-10-30T20:00:00.000Z","open":17.578,"high":18.137,"low":17.528,"close":18.101,"volume":968656.9},{"timestamp":"2025-10-31T00:00:00.000Z","open":18.101,"high":18.393,"low":18.039,"close":18.251,"volume":750313.8},{"timestamp":"2025-10-31T04:00:00.000Z","open":18.251,"high":18.462,"low":18.21,"close":18.238,"volume":667105.3},{"timestamp":"2025-10-31T08:00:00.000Z","open":18.238,"high":18.522,"low":18.195,"close":18.489,"volume":565443.4},{"timestamp":"2025-10-31T12:00:00.000Z","open":18.489,"high":18.571,"low":18.242,"close":18.263,"volume":1109949.7},{"timestamp":"2025-10-31T16:00:00.000Z","open":18.263,"high":18.368,"low":17.772,"close":18.266,"volume":1299630},{"timestamp":"2025-10-31T20:00:00.000Z","open":18.266,"high":18.27,"low":18.04,"close":18.182,"volume":332378.3},{"timestamp":"2025-11-01T00:00:00.000Z","open":18.182,"high":18.442,"low":18.074,"close":18.407,"volume":351348.9},{"timestamp":"2025-11-01T04:00:00.000Z","open":18.407,"high":18.514,"low":18.279,"close":18.498,"volume":284632.5},{"timestamp":"2025-11-01T08:00:00.000Z","open":18.498,"high":18.707,"low":18.447,"close":18.657,"volume":437308.8},{"timestamp":"2025-11-01T12:00:00.000Z","open":18.657,"high":18.732,"low":18.395,"close":18.627,"volume":440102},{"timestamp":"2025-11-01T16:00:00.000Z","open":18.627,"high":18.729,"low":18.542,"close":18.633,"volume":294505},{"timestamp":"2025-11-01T20:00:00.000Z","open":18.633,"high":18.725,"low":18.49,"close":18.712,"volume":234077.7},{"timestamp":"2025-11-02T00:00:00.000Z","open":18.712,"high":18.801,"low":18.615,"close":18.673,"volume":210863},{"timestamp":"2025-11-02T04:00:00.000Z","open":18.673,"high":19.004,"low":18.651,"close":18.948,"volume":315993.1},{"timestamp":"2025-11-02T08:00:00.000Z","open":18.948,"high":18.994,"low":18.577,"close":18.822,"volume":461635.9},{"timestamp":"2025-11-02T12:00:00.000Z","open":18.822,"high":18.837,"low":18.176,"close":18.263,"volume":586399.5},{"timestamp":"2025-11-02T16:00:00.000Z","open":18.263,"high":18.306,"low":18.074,"close":18.142,"volume":392009.1},{"timestamp":"2025-11-02T20:00:00.000Z","open":18.142,"high":18.902,"low":18.081,"close":18.8,"volume":583107.5},{"timestamp":"2025-11-03T00:00:00.000Z","open":18.8,"high":18.907,"low":17.487,"close":17.522,"volume":1353036.5},{"timestamp":"2025-11-03T04:00:00.000Z","open":17.522,"high":17.753,"low":17.14,"close":17.465,"volume":1301518.9},{"timestamp":"2025-11-03T08:00:00.000Z","open":17.465,"high":17.626,"low":17.173,"close":17.464,"volume":965575.6},{"timestamp":"2025-11-03T12:00:00.000Z","open":17.464,"high":17.676,"low":15.853,"close":16.347,"volume":3883253.2},{"timestamp":"2025-11-03T16:00:00.000Z","open":16.347,"high":17.082,"low":16.262,"close":16.767,"volume":1657505.3},{"timestamp":"2025-11-03T20:00:00.000Z","open":16.767,"high":16.806,"low":16.396,"close":16.645,"volume":894634.8},{"timestamp":"2025-11-04T00:00:00.000Z","open":16.645,"high":16.99,"low":16.456,"close":16.896,"volume":793337.4},{"timestamp":"2025-11-04T04:00:00.000Z","open":16.896,"high":16.999,"low":15.956,"close":16.143,"volume":2688821.7},{"timestamp":"2025-11-04T08:00:00.000Z","open":16.143,"high":16.796,"low":16.075,"close":16.708,"volume":1333994.3},{"timestamp":"2025-11-04T12:00:00.000Z","open":16.708,"high":16.842,"low":16.309,"close":16.409,"volume":1770111.3},{"timestamp":"2025-11-04T16:00:00.000Z","open":16.409,"high":16.478,"low":15.3,"close":15.583,"volume":3229987.3},{"timestamp":"2025-11-04T20:00:00.000Z","open":15.583,"high":16.198,"low":14.982,"close":15.977,"volume":4101784.1},{"timestamp":"2025-11-05T00:00:00.000Z","open":15.977,"high":16.471,"low":15.277,"close":16.429,"volume":2224635.6},{"timestamp":"2025-11-05T04:00:00.000Z","open":16.429,"high":16.629,"low":16.314,"close":16.539,"volume":1092814.4},{"timestamp":"2025-11-05T08:00:00.000Z","open":16.539,"high":16.579,"low":16.215,"close":16.551,"volume":1112037.3},{"timestamp":"2025-11-05T12:00:00.000Z","open":16.551,"high":16.803,"low":16.46,"close":16.749,"volume":1268594.8},{"timestamp":"2025-11-05T16:00:00.000Z","open":16.749,"high":16.981,"low":16.562,"close":16.765,"volume":973433.2},{"timestamp":"2025-11-05T20:00:00.000Z","open":16.765,"high":16.838,"low":16.542,"close":16.598,"volume":763240.2},{"timestamp":"2025-11-06T00:00:00.000Z","open":16.598,"high":16.686,"low":16.366,"close":16.631,"volume":618442.3},{"timestamp":"2025-11-06T04:00:00.000Z","open":16.631,"high":16.722,"low":16.208,"close":16.27,"volume":634282.3},{"timestamp":"2025-11-06T08:00:00.000Z","open":16.27,"high":16.422,"low":16.188,"close":16.282,"volume":661449},{"timestamp":"2025-11-06T12:00:00.000Z","open":16.282,"high":16.412,"low":15.764,"close":15.838,"volume":1618008.7},{"timestamp":"2025-11-06T16:00:00.000Z","open":15.838,"high":16.174,"low":15.584,"close":16.11,"volume":1427085.4},{"timestamp":"2025-11-06T20:00:00.000Z","open":16.11,"high":16.219,"low":15.914,"close":16.12,"volume":726417.1},{"timestamp":"2025-11-07T00:00:00.000Z","open":16.12,"high":16.511,"low":16.041,"close":16.443,"volume":800050.2},{"timestamp":"2025-11-07T04:00:00.000Z","open":16.443,"high":16.929,"low":16.325,"close":16.909,"volume":573634.2},{"timestamp":"2025-11-07T08:00:00.000Z","open":16.909,"high":17.03,"low":16.261,"close":16.45,"volume":1139250.4},{"timestamp":"2025-11-07T12:00:00.000Z","open":16.45,"high":16.878,"low":16.075,"close":16.801,"volume":1814191.1},{"timestamp":"2025-11-07T16:00:00.000Z","open":16.801,"high":17.954,"low":16.736,"close":17.814,"volume":2065399.6},{"timestamp":"2025-11-07T20:00:00.000Z","open":17.814,"high":18.039,"low":17.654,"close":17.735,"volume":1031382.5},{"timestamp":"2025-11-08T00:00:00.000Z","open":17.735,"high":18.4,"low":17.665,"close":17.833,"volume":977938.5},{"timestamp":"2025-11-08T04:00:00.000Z","open":17.833,"high":18.085,"low":17.551,"close":17.852,"volume":732165.5},{"timestamp":"2025-11-08T08:00:00.000Z","open":17.852,"high":17.991,"low":17.646,"close":17.776,"volume":651854.4},{"timestamp":"2025-11-08T12:00:00.000Z","open":17.776,"high":17.779,"low":17.08,"close":17.125,"volume":1042538.5},{"timestamp":"2025-11-08T16:00:00.000Z","open":17.125,"high":17.367,"low":17.004,"close":17.271,"volume":945637.6},{"timestamp":"2025-11-08T20:00:00.000Z","open":17.271,"high":17.491,"low":17.227,"close":17.488,"volume":203645.6},{"timestamp":"2025-11-09T00:00:00.000Z","open":17.488,"high":17.515,"low":16.789,"close":16.878,"volume":652548.6},{"timestamp":"2025-11-09T04:00:00.000Z","open":16.878,"high":17.128,"low":16.867,"close":17.123,"volume":339234.8},{"timestamp":"2025-11-09T08:00:00.000Z","open":17.123,"high":17.346,"low":16.876,"close":17.263,"volume":522737.9},{"timestamp":"2025-11-09T12:00:00.000Z","open":17.263,"high":17.871,"low":17.229,"close":17.679,"volume":969855.2},{"timestamp":"2025-11-09T16:00:00.000Z","open":17.679,"high":17.885,"low":17.446,"close":17.884,"volume":563782.6},{"timestamp":"2025-11-09T20:00:00.000Z","open":17.884,"high":17.902,"low":17.59,"close":17.763,"volume":441533.8},{"timestamp":"2025-11-10T00:00:00.000Z","open":17.763,"high":18.118,"low":17.635,"close":17.979,"volume":694947.7},{"timestamp":"2025-11-10T04:00:00.000Z","open":17.979,"high":18.111,"low":17.869,"close":17.992,"volume":430131.3},{"timestamp":"2025-11-10T08:00:00.000Z","open":17.992,"high":18.299,"low":17.752,"close":18.08,"volume":730127.8},{"timestamp":"2025-11-10T12:00:00.000Z","open":18.08,"high":18.33,"low":17.783,"close":17.932,"volume":1048530.4},{"timestamp":"2025-11-10T16:00:00.000Z","open":17.932,"high":18.133,"low":17.686,"close":17.993,"volume":766423.3},{"timestamp":"2025-11-10T20:00:00.000Z","open":17.993,"high":18.353,"low":17.791,"close":18.166,"volume":554446.6},{"timestamp":"2025-11-11T00:00:00.000Z","open":18.166,"high":18.596,"low":17.959,"close":18.341,"volume":1043450.1},{"timestamp":"2025-11-11T04:00:00.000Z","open":18.341,"high":18.365,"low":17.521,"close":17.545,"volume":803171},{"timestamp":"2025-11-11T08:00:00.000Z","open":17.545,"high":17.865,"low":17.481,"close":17.786,"volume":487838.4},{"timestamp":"2025-11-11T12:00:00.000Z","open":17.786,"high":17.88,"low":17.551,"close":17.61,"volume":722360.8},{"timestamp":"2025-11-11T16:00:00.000Z","open":17.61,"high":17.713,"low":17.225,"close":17.252,"volume":623553.9},{"timestamp":"2025-11-11T20:00:00.000Z","open":17.252,"high":17.276,"low":16.95,"close":16.992,"volume":675113.2},{"timestamp":"2025-11-12T00:00:00.000Z","open":16.992,"high":17.155,"low":16.896,"close":17.109,"volume":425051.6},{"timestamp":"2025-11-12T04:00:00.000Z","open":17.109,"high":17.449,"low":17.048,"close":17.13,"volume":340543.5},{"timestamp":"2025-11-12T08:00:00.000Z","open":17.13,"high":17.64,"low":17.13,"close":17.547,"volume":541847.7},{"timestamp":"2025-11-12T12:00:00.000Z","open":17.547,"high":17.753,"low":16.967,"close":17.019,"volume":1253012.3},{"timestamp":"2025-11-12T16:00:00.000Z","open":17.019,"high":17.075,"low":16.612,"close":16.772,"volume":1399007.7},{"timestamp":"2025-11-12T20:00:00.000Z","open":16.772,"high":16.972,"low":16.728,"close":16.804,"volume":466978.4},{"timestamp":"2025-11-13T00:00:00.000Z","open":16.804,"high":17.637,"low":16.779,"close":17.43,"volume":965057},{"timestamp":"2025-11-13T04:00:00.000Z","open":17.43,"high":17.68,"low":17.269,"close":17.39,"volume":825132.8},{"timestamp":"2025-11-13T08:00:00.000Z","open":17.39,"high":17.533,"low":17.202,"close":17.261,"volume":696650.4},{"timestamp":"2025-11-13T12:00:00.000Z","open":17.261,"high":17.427,"low":16.87,"close":16.951,"volume":1532968.2},{"timestamp":"2025-11-13T16:00:00.000Z","open":16.951,"high":17.025,"low":15.893,"close":15.968,"volume":1933041.4},{"timestamp":"2025-11-13T20:00:00.000Z","open":15.968,"high":16.319,"low":15.744,"close":16.09,"volume":993264.9},{"timestamp":"2025-11-14T00:00:00.000Z","open":16.09,"high":16.172,"low":15.867,"close":15.915,"volume":721864.5},{"timestamp":"2025-11-14T04:00:00.000Z","open":15.915,"high":16.08,"low":15.334,"close":15.919,"volume":1303423.1},{"timestamp":"2025-11-14T08:00:00.000Z","open":15.919,"high":15.931,"low":15.306,"close":15.381,"volume":711392.1},{"timestamp":"2025-11-14T12:00:00.000Z","open":15.381,"high":15.652,"low":15.063,"close":15.502,"volume":1790975.9},{"timestamp":"2025-11-14T16:00:00.000Z","open":15.502,"high":15.712,"low":15.307,"close":15.647,"volume":1094526.2},{"timestamp":"2025-11-14T20:00:00.000Z","open":15.647,"high":15.654,"low":14.824,"close":15.114,"volume":1361539.4},{"timestamp":"2025-11-15T00:00:00.000Z","open":15.114,"high":15.603,"low":15.092,"close":15.578,"volume":472067.4},{"timestamp":"2025-11-15T04:00:00.000Z","open":15.578,"high":15.719,"low":15.51,"close":15.622,"volume":323235.6},{"timestamp":"2025-11-15T08:00:00.000Z","open":15.622,"high":15.631,"low":15.302,"close":15.447,"volume":455364.1},{"timestamp":"2025-11-15T12:00:00.000Z","open":15.447,"high":15.69,"low":15.408,"close":15.608,"volume":329396.7},{"timestamp":"2025-11-15T16:00:00.000Z","open":15.608,"high":15.774,"low":15.481,"close":15.678,"volume":552164.3},{"timestamp":"2025-11-15T20:00:00.000Z","open":15.678,"high":15.707,"low":15.433,"close":15.519,"volume":302287.4},{"timestamp":"2025-11-16T00:00:00.000Z","open":15.519,"high":15.702,"low":15.253,"close":15.682,"volume":408860.9},{"timestamp":"2025-11-16T04:00:00.000Z","open":15.682,"high":15.768,"low":15.578,"close":15.733,"volume":238750.1},{"timestamp":"2025-11-16T08:00:00.000Z","open":15.733,"high":15.849,"low":15.407,"close":15.439,"volume":476907.7},{"timestamp":"2025-11-16T12:00:00.000Z","open":15.439,"high":15.556,"low":15.049,"close":15.075,"volume":824496.1},{"timestamp":"2025-11-16T16:00:00.000Z","open":15.075,"high":15.186,"low":14.606,"close":14.928,"volume":1652894.3},{"timestamp":"2025-11-16T20:00:00.000Z","open":14.928,"high":15.253,"low":14.713,"close":15.13,"volume":1103494.3},{"timestamp":"2025-11-17T00:00:00.000Z","open":15.13,"high":15.686,"low":14.971,"close":15.537,"volume":1340893.2},{"timestamp":"2025-11-17T04:00:00.000Z","open":15.537,"high":15.763,"low":15.502,"close":15.629,"volume":499695.2},{"timestamp":"2025-11-17T08:00:00.000Z","open":15.629,"high":15.717,"low":15.578,"close":15.61,"volume":345677.6},{"timestamp":"2025-11-17T12:00:00.000Z","open":15.61,"high":15.855,"low":15.094,"close":15.239,"volume":1738622.5},{"timestamp":"2025-11-17T16:00:00.000Z","open":15.239,"high":15.367,"low":14.317,"close":14.364,"volume":1913239.9},{"timestamp":"2025-11-17T20:00:00.000Z","open":14.364,"high":14.703,"low":14.253,"close":14.513,"volume":1241998.5},{"timestamp":"2025-11-18T00:00:00.000Z","open":14.513,"high":14.559,"low":14.027,"close":14.488,"volume":2141998.4},{"timestamp":"2025-11-18T04:00:00.000Z","open":14.488,"high":14.68,"low":14.319,"close":14.524,"volume":1037840.5},{"timestamp":"2025-11-18T08:00:00.000Z","open":14.524,"high":14.73,"low":14.524,"close":14.579,"volume":676809.6},{"timestamp":"2025-11-18T12:00:00.000Z","open":14.579,"high":14.81,"low":14.36,"close":14.727,"volume":1392877.6},{"timestamp":"2025-11-18T16:00:00.000Z","open":14.727,"high":14.92,"low":14.675,"close":14.73,"volume":827765},{"timestamp":"2025-11-18T20:00:00.000Z","open":14.73,"high":14.789,"low":14.495,"close":14.581,"volume":481197.3},{"timestamp":"2025-11-19T00:00:00.000Z","open":14.581,"high":14.689,"low":14.381,"close":14.428,"volume":648656.1},{"timestamp":"2025-11-19T04:00:00.000Z","open":14.428,"high":14.457,"low":13.927,"close":14.348,"volume":1102402.2},{"timestamp":"2025-11-19T08:00:00.000Z","open":14.348,"high":14.599,"low":14.241,"close":14.437,"volume":655454.2},{"timestamp":"2025-11-19T12:00:00.000Z","open":14.437,"high":14.575,"low":14.021,"close":14.05,"volume":1179956.1},{"timestamp":"2025-11-19T16:00:00.000Z","open":14.05,"high":14.147,"low":13.687,"close":13.774,"volume":1253240.2},{"timestamp":"2025-11-19T20:00:00.000Z","open":13.774,"high":14.353,"low":13.733,"close":14.282,"volume":1102908.1},{"timestamp":"2025-11-20T00:00:00.000Z","open":14.282,"high":14.395,"low":14.211,"close":14.336,"volume":460236.5},{"timestamp":"2025-11-20T04:00:00.000Z","open":14.336,"high":14.438,"low":14.222,"close":14.36,"volume":502725.1},{"timestamp":"2025-11-20T08:00:00.000Z","open":14.36,"high":14.409,"low":14.216,"close":14.401,"volume":377531.9},{"timestamp":"2025-11-20T12:00:00.000Z","open":14.401,"high":14.525,"low":14.197,"close":14.218,"volume":1079327.2},{"timestamp":"2025-11-20T16:00:00.000Z","open":14.218,"high":14.234,"low":13.48,"close":13.753,"volume":2343406},{"timestamp":"2025-11-20T20:00:00.000Z","open":13.753,"high":13.985,"low":13.624,"close":13.8,"volume":957542},{"timestamp":"2025-11-21T00:00:00.000Z","open":13.8,"high":13.986,"low":13.672,"close":13.764,"volume":872564},{"timestamp":"2025-11-21T04:00:00.000Z","open":13.764,"high":13.775,"low":12.51,"close":13.167,"volume":2647994.5},{"timestamp":"2025-11-21T08:00:00.000Z","open":13.167,"high":13.418,"low":12.852,"close":12.911,"volume":1705416.5},{"timestamp":"2025-11-21T12:00:00.000Z","open":12.911,"high":13.306,"low":12.622,"close":12.987,"volume":2465481.2},{"timestamp":"2025-11-21T16:00:00.000Z","open":12.987,"high":13.458,"low":12.82,"close":13.283,"volume":1566787.4},{"timestamp":"2025-11-21T20:00:00.000Z","open":13.283,"high":13.361,"low":13.172,"close":13.277,"volume":871527.2},{"timestamp":"2025-11-22T00:00:00.000Z","open":13.277,"high":13.322,"low":13.236,"close":13.271,"volume":438022.3},{"timestamp":"2025-11-22T04:00:00.000Z","open":13.271,"high":13.323,"low":13.206,"close":13.282,"volume":542146.2},{"timestamp":"2025-11-22T08:00:00.000Z","open":13.282,"high":13.336,"low":13.146,"close":13.259,"volume":757486.8},{"timestamp":"2025-11-22T12:00:00.000Z","open":13.259,"high":13.269,"low":13.011,"close":13.174,"volume":672491.9},{"timestamp":"2025-11-22T16:00:00.000Z","open":13.174,"high":13.275,"low":13.157,"close":13.223,"volume":292911.7},{"timestamp":"2025-11-22T20:00:00.000Z","open":13.223,"high":13.379,"low":13.181,"close":13.228,"volume":381321.7},{"timestamp":"2025-11-23T00:00:00.000Z","open":13.228,"high":13.382,"low":13.201,"close":13.338,"volume":405248.2},{"timestamp":"2025-11-23T04:00:00.000Z","open":13.338,"high":13.434,"low":13.22,"close":13.285,"volume":563467.4},{"timestamp":"2025-11-23T08:00:00.000Z","open":13.285,"high":13.367,"low":13.216,"close":13.282,"volume":282177.2},{"timestamp":"2025-11-23T12:00:00.000Z","open":13.282,"high":13.424,"low":13.259,"close":13.406,"volume":434314.7},{"timestamp":"2025-11-23T16:00:00.000Z","open":13.406,"high":13.431,"low":13.263,"close":13.367,"volume":355441.1},{"timestamp":"2025-11-23T20:00:00.000Z","open":13.367,"high":13.464,"low":13.259,"close":13.265,"volume":474278.7},{"timestamp":"2025-11-24T00:00:00.000Z","open":13.265,"high":13.496,"low":13.146,"close":13.447,"volume":691178.8},{"timestamp":"2025-11-24T04:00:00.000Z","open":13.447,"high":13.588,"low":13.278,"close":13.435,"volume":670164.2},{"timestamp":"2025-11-24T08:00:00.000Z","open":13.435,"high":13.457,"low":13.258,"close":13.387,"volume":506472},{"timestamp":"2025-11-24T12:00:00.000Z","open":13.387,"high":13.574,"low":13.244,"close":13.497,"volume":776294.9},{"timestamp":"2025-11-24T16:00:00.000Z","open":13.497,"high":13.997,"low":13.497,"close":13.909,"volume":1005113.4},{"timestamp":"2025-11-24T20:00:00.000Z","open":13.909,"high":14.037,"low":13.862,"close":13.887,"volume":563585.4},{"timestamp":"2025-11-25T00:00:00.000Z","open":13.887,"high":13.941,"low":13.836,"close":13.896,"volume":357641.5},{"timestamp":"2025-11-25T04:00:00.000Z","open":13.896,"high":13.938,"low":13.815,"close":13.874,"volume":391818.1},{"timestamp":"2025-11-25T08:00:00.000Z","open":13.874,"high":13.932,"low":13.765,"close":13.89,"volume":453524.2},{"timestamp":"2025-11-25T12:00:00.000Z","open":13.89,"high":13.936,"low":13.691,"close":13.906,"volume":703873.1},{"timestamp":"2025-11-25T16:00:00.000Z","open":13.906,"high":13.989,"low":13.877,"close":13.987,"volume":552263.6},{"timestamp":"2025-11-25T20:00:00.000Z","open":13.987,"high":14.374,"low":13.965,"close":14.166,"volume":915431.1},{"timestamp":"2025-11-26T00:00:00.000Z","open":14.166,"high":14.328,"low":14.006,"close":14.024,"volume":530047.3},{"timestamp":"2025-11-26T04:00:00.000Z","open":14.024,"high":14.087,"low":13.988,"close":14.082,"volume":411479.6},{"timestamp":"2025-11-26T08:00:00.000Z","open":14.082,"high":14.082,"low":13.957,"close":13.993,"volume":408048.9},{"timestamp":"2025-11-26T12:00:00.000Z","open":13.993,"high":14.005,"low":13.891,"close":13.956,"volume":567146.8},{"timestamp":"2025-11-26T16:00:00.000Z","open":13.956,"high":14.599,"low":13.945,"close":14.54,"volume":942134.4},{"timestamp":"2025-11-26T20:00:00.000Z","open":14.54,"high":14.951,"low":14.501,"close":14.95,"volume":512180.7},{"timestamp":"2025-11-27T00:00:00.000Z","open":14.95,"high":15.012,"low":14.878,"close":14.906,"volume":1152688.6},{"timestamp":"2025-11-27T04:00:00.000Z","open":14.906,"high":14.962,"low":14.852,"close":14.939,"volume":461445.6},{"timestamp":"2025-11-27T08:00:00.000Z","open":14.939,"high":14.965,"low":14.847,"close":14.922,"volume":402194.3},{"timestamp":"2025-11-27T12:00:00.000Z","open":14.922,"high":14.969,"low":14.889,"close":14.953,"volume":409460.8},{"timestamp":"2025-11-27T16:00:00.000Z","open":14.953,"high":15.154,"low":14.934,"close":15.02,"volume":605711.3},{"timestamp":"2025-11-27T20:00:00.000Z","open":15.02,"high":15.065,"low":14.968,"close":15.01,"volume":341507.7},{"timestamp":"2025-11-28T00:00:00.000Z","open":15.01,"high":15.055,"low":14.988,"close":15.04,"volume":269639.4},{"timestamp":"2025-11-28T04:00:00.000Z","open":15.04,"high":15.077,"low":14.988,"close":14.999,"volume":337632.4},{"timestamp":"2025-11-28T08:00:00.000Z","open":14.999,"high":15.118,"low":14.778,"close":15.012,"volume":819544.9},{"timestamp":"2025-11-28T12:00:00.000Z","open":15.012,"high":15.256,"low":14.98,"close":15.085,"volume":666052},{"timestamp":"2025-11-28T16:00:00.000Z","open":15.085,"high":15.093,"low":14.787,"close":14.868,"volume":800571.7},{"timestamp":"2025-11-28T20:00:00.000Z","open":14.868,"high":14.888,"low":14.763,"close":14.84,"volume":353168.6},{"timestamp":"2025-11-29T00:00:00.000Z","open":14.84,"high":14.875,"low":14.805,"close":14.844,"volume":154568.5},{"timestamp":"2025-11-29T04:00:00.000Z","open":14.844,"high":14.899,"low":14.652,"close":14.668,"volume":367597.8},{"timestamp":"2025-11-29T08:00:00.000Z","open":14.668,"high":14.886,"low":14.623,"close":14.867,"volume":269090.4},{"timestamp":"2025-11-29T12:00:00.000Z","open":14.867,"high":14.876,"low":14.734,"close":14.846,"volume":215370.3},{"timestamp":"2025-11-29T16:00:00.000Z","open":14.846,"high":14.851,"low":14.355,"close":14.443,"volume":628201.8},{"timestamp":"2025-11-29T20:00:00.000Z","open":14.443,"high":14.443,"low":14.174,"close":14.239,"volume":453834.4},{"timestamp":"2025-11-30T00:00:00.000Z","open":14.239,"high":14.321,"low":14.119,"close":14.202,"volume":305758.8},{"timestamp":"2025-11-30T04:00:00.000Z","open":14.202,"high":14.21,"low":13.966,"close":14.129,"volume":357092.5},{"timestamp":"2025-11-30T08:00:00.000Z","open":14.129,"high":14.211,"low":14.029,"close":14.06,"volume":335004.3},{"timestamp":"2025-11-30T12:00:00.000Z","open":14.06,"high":14.296,"low":14.042,"close":14.157,"volume":407510.3},{"timestamp":"2025-11-30T16:00:00.000Z","open":14.157,"high":14.273,"low":13.814,"close":13.983,"volume":1014123.7},{"timestamp":"2025-11-30T20:00:00.000Z","open":13.983,"high":14.023,"low":13.641,"close":13.699,"volume":588090.4},{"timestamp":"2025-12-01T00:00:00.000Z","open":13.699,"high":13.725,"low":12.925,"close":12.949,"volume":2053301.9},{"timestamp":"2025-12-01T04:00:00.000Z","open":12.949,"high":13.087,"low":12.865,"close":13.066,"volume":504830.2},{"timestamp":"2025-12-01T08:00:00.000Z","open":13.066,"high":13.101,"low":12.934,"close":12.935,"volume":417130.5},{"timestamp":"2025-12-01T12:00:00.000Z","open":12.935,"high":12.97,"low":12.607,"close":12.691,"volume":1277563.7},{"timestamp":"2025-12-01T16:00:00.000Z","open":12.691,"high":12.771,"low":12.542,"close":12.607,"volume":698884.3},{"timestamp":"2025-12-01T20:00:00.000Z","open":12.607,"high":12.852,"low":12.585,"close":12.744,"volume":655356.1},{"timestamp":"2025-12-02T00:00:00.000Z","open":12.744,"high":13.006,"low":12.7,"close":12.942,"volume":486740},{"timestamp":"2025-12-02T04:00:00.000Z","open":12.942,"high":13.028,"low":12.855,"close":13.012,"volume":304106.8},{"timestamp":"2025-12-02T08:00:00.000Z","open":13.012,"high":13.116,"low":12.865,"close":12.904,"volume":2266347.3},{"timestamp":"2025-12-02T12:00:00.000Z","open":12.904,"high":13.72,"low":12.834,"close":13.665,"volume":1528400.1},{"timestamp":"2025-12-02T16:00:00.000Z","open":13.665,"high":13.735,"low":13.535,"close":13.642,"volume":726690.9},{"timestamp":"2025-12-02T20:00:00.000Z","open":13.642,"high":13.759,"low":13.559,"close":13.623,"volume":560662.6},{"timestamp":"2025-12-03T00:00:00.000Z","open":13.623,"high":13.842,"low":13.573,"close":13.809,"volume":678660.3},{"timestamp":"2025-12-03T04:00:00.000Z","open":13.809,"high":14.345,"low":13.792,"close":14.12,"volume":1057107.3},{"timestamp":"2025-12-03T08:00:00.000Z","open":14.12,"high":14.179,"low":13.995,"close":14.06,"volume":631459.1},{"timestamp":"2025-12-03T12:00:00.000Z","open":14.06,"high":14.291,"low":13.868,"close":14.164,"volume":1155065.1},{"timestamp":"2025-12-03T16:00:00.000Z","open":14.164,"high":14.494,"low":14.062,"close":14.486,"volume":866173.7},{"timestamp":"2025-12-03T20:00:00.000Z","open":14.486,"high":15.071,"low":14.402,"close":14.776,"volume":1446125},{"timestamp":"2025-12-04T00:00:00.000Z","open":14.776,"high":14.876,"low":14.671,"close":14.714,"volume":1506982.7},{"timestamp":"2025-12-04T04:00:00.000Z","open":14.714,"high":14.752,"low":14.674,"close":14.711,"volume":365823.8},{"timestamp":"2025-12-04T08:00:00.000Z","open":14.711,"high":14.776,"low":14.685,"close":14.734,"volume":342608.3},{"timestamp":"2025-12-04T12:00:00.000Z","open":14.734,"high":14.864,"low":14.623,"close":14.74,"volume":996953.2},{"timestamp":"2025-12-04T16:00:00.000Z","open":14.74,"high":14.764,"low":14.194,"close":14.416,"volume":1269367.1},{"timestamp":"2025-12-04T20:00:00.000Z","open":14.416,"high":14.498,"low":14.344,"close":14.389,"volume":447790.7},{"timestamp":"2025-12-05T00:00:00.000Z","open":14.389,"high":14.515,"low":14.376,"close":14.439,"volume":321059.2},{"timestamp":"2025-12-05T04:00:00.000Z","open":14.439,"high":14.468,"low":14.316,"close":14.358,"volume":384101.3},{"timestamp":"2025-12-05T08:00:00.000Z","open":14.358,"high":14.358,"low":13.751,"close":13.794,"volume":957517.2},{"timestamp":"2025-12-05T12:00:00.000Z","open":13.794,"high":13.864,"low":13.564,"close":13.671,"volume":1188463.7},{"timestamp":"2025-12-05T16:00:00.000Z","open":13.671,"high":13.671,"low":13.183,"close":13.402,"volume":1457900.8},{"timestamp":"2025-12-05T20:00:00.000Z","open":13.402,"high":13.415,"low":13.09,"close":13.201,"volume":508674.9},{"timestamp":"2025-12-06T00:00:00.000Z","open":13.201,"high":13.384,"low":13.139,"close":13.314,"volume":428678.7},{"timestamp":"2025-12-06T04:00:00.000Z","open":13.314,"high":13.316,"low":13.192,"close":13.225,"volume":255369.2},{"timestamp":"2025-12-06T08:00:00.000Z","open":13.225,"high":13.307,"low":13.153,"close":13.215,"volume":294272.4},{"timestamp":"2025-12-06T12:00:00.000Z","open":13.215,"high":13.339,"low":13.155,"close":13.306,"volume":369250.9},{"timestamp":"2025-12-06T16:00:00.000Z","open":13.306,"high":13.474,"low":13.268,"close":13.3,"volume":415015.8},{"timestamp":"2025-12-06T20:00:00.000Z","open":13.3,"high":13.452,"low":13.283,"close":13.392,"volume":316208.2},{"timestamp":"2025-12-07T00:00:00.000Z","open":13.392,"high":13.543,"low":13.389,"close":13.49,"volume":207327.5},{"timestamp":"2025-12-07T04:00:00.000Z","open":13.49,"high":13.506,"low":13.358,"close":13.392,"volume":197692.7},{"timestamp":"2025-12-07T08:00:00.000Z","open":13.392,"high":13.42,"low":13.303,"close":13.34,"volume":265784.8},{"timestamp":"2025-12-07T12:00:00.000Z","open":13.34,"high":13.437,"low":12.937,"close":13.41,"volume":1216776.8},{"timestamp":"2025-12-07T16:00:00.000Z","open":13.41,"high":13.844,"low":13.294,"close":13.75,"volume":1098825.4},{"timestamp":"2025-12-07T20:00:00.000Z","open":13.75,"high":13.813,"low":13.255,"close":13.472,"volume":869532.1},{"timestamp":"2025-12-08T00:00:00.000Z","open":13.472,"high":13.656,"low":13.363,"close":13.531,"volume":472130.3},{"timestamp":"2025-12-08T04:00:00.000Z","open":13.531,"high":13.727,"low":13.528,"close":13.677,"volume":285774.3},{"timestamp":"2025-12-08T08:00:00.000Z","open":13.677,"high":13.908,"low":13.65,"close":13.738,"volume":428271.4},{"timestamp":"2025-12-08T12:00:00.000Z","open":13.738,"high":13.819,"low":13.502,"close":13.574,"volume":848730.5},{"timestamp":"2025-12-08T16:00:00.000Z","open":13.574,"high":13.715,"low":13.474,"close":13.543,"volume":661569.3},{"timestamp":"2025-12-08T20:00:00.000Z","open":13.543,"high":13.746,"low":13.537,"close":13.636,"volume":842953.1},{"timestamp":"2025-12-09T00:00:00.000Z","open":13.636,"high":13.732,"low":13.515,"close":13.726,"volume":300070.8},{"timestamp":"2025-12-09T04:00:00.000Z","open":13.726,"high":13.773,"low":13.53,"close":13.72,"volume":500654.6},{"timestamp":"2025-12-09T08:00:00.000Z","open":13.72,"high":13.762,"low":13.488,"close":13.584,"volume":484106.6},{"timestamp":"2025-12-09T12:00:00.000Z","open":13.584,"high":14.172,"low":13.539,"close":14.128,"volume":1166545.9},{"timestamp":"2025-12-09T16:00:00.000Z","open":14.128,"high":14.73,"low":14.128,"close":14.617,"volume":1587548.3},{"timestamp":"2025-12-09T20:00:00.000Z","open":14.617,"high":14.661,"low":14.47,"close":14.598,"volume":775746.6},{"timestamp":"2025-12-10T00:00:00.000Z","open":14.598,"high":14.645,"low":14.555,"close":14.613,"volume":364397.4},{"timestamp":"2025-12-10T04:00:00.000Z","open":14.613,"high":14.621,"low":14.544,"close":14.605,"volume":315708.7},{"timestamp":"2025-12-10T08:00:00.000Z","open":14.605,"high":14.66,"low":14.152,"close":14.25,"volume":848879.7},{"timestamp":"2025-12-10T12:00:00.000Z","open":14.25,"high":14.32,"low":14.136,"close":14.235,"volume":505076},{"timestamp":"2025-12-10T16:00:00.000Z","open":14.235,"high":14.674,"low":14.194,"close":14.557,"volume":1131110.9},{"timestamp":"2025-12-10T20:00:00.000Z","open":14.557,"high":14.822,"low":14.069,"close":14.103,"volume":1259710.7},{"timestamp":"2025-12-11T00:00:00.000Z","open":14.103,"high":14.104,"low":13.262,"close":13.298,"volume":1321166.7},{"timestamp":"2025-12-11T04:00:00.000Z","open":13.298,"high":13.475,"low":13.223,"close":13.376,"volume":529062.9},{"timestamp":"2025-12-11T08:00:00.000Z","open":13.376,"high":13.412,"low":13.233,"close":13.311,"volume":380385.7},{"timestamp":"2025-12-11T12:00:00.000Z","open":13.311,"high":13.355,"low":12.909,"close":12.993,"volume":1023771},{"timestamp":"2025-12-11T16:00:00.000Z","open":12.993,"high":13.372,"low":12.873,"close":13.243,"volume":891171.6},{"timestamp":"2025-12-11T20:00:00.000Z","open":13.243,"high":13.608,"low":13.225,"close":13.406,"volume":787233.1},{"timestamp":"2025-12-12T00:00:00.000Z","open":13.406,"high":13.733,"low":13.313,"close":13.595,"volume":416030.8},{"timestamp":"2025-12-12T04:00:00.000Z","open":13.595,"high":13.785,"low":13.545,"close":13.644,"volume":276531.8},{"timestamp":"2025-12-12T08:00:00.000Z","open":13.644,"high":13.675,"low":13.482,"close":13.554,"volume":321489.6},{"timestamp":"2025-12-12T12:00:00.000Z","open":13.554,"high":13.647,"low":12.788,"close":12.889,"volume":1116935.5},{"timestamp":"2025-12-12T16:00:00.000Z","open":12.889,"high":13.192,"low":12.793,"close":13.065,"volume":1077344.9},{"timestamp":"2025-12-12T20:00:00.000Z","open":13.065,"high":13.165,"low":13.019,"close":13.104,"volume":277047.5},{"timestamp":"2025-12-13T00:00:00.000Z","open":13.104,"high":13.239,"low":13.084,"close":13.209,"volume":264534.2},{"timestamp":"2025-12-13T04:00:00.000Z","open":13.209,"high":13.448,"low":13.19,"close":13.323,"volume":392355.7},{"timestamp":"2025-12-13T08:00:00.000Z","open":13.323,"high":13.465,"low":13.322,"close":13.374,"volume":250918.8},{"timestamp":"2025-12-13T12:00:00.000Z","open":13.374,"high":13.393,"low":13.213,"close":13.358,"volume":341265.9},{"timestamp":"2025-12-13T16:00:00.000Z","open":13.358,"high":13.411,"low":13.313,"close":13.379,"volume":241595.2},{"timestamp":"2025-12-13T20:00:00.000Z","open":13.379,"high":13.389,"low":13.233,"close":13.363,"volume":490612.7},{"timestamp":"2025-12-14T00:00:00.000Z","open":13.363,"high":13.393,"low":13.284,"close":13.293,"volume":153805.4},{"timestamp":"2025-12-14T04:00:00.000Z","open":13.293,"high":13.312,"low":13.173,"close":13.234,"volume":165580.2},{"timestamp":"2025-12-14T08:00:00.000Z","open":13.234,"high":13.276,"low":12.949,"close":13.056,"volume":472003.3},{"timestamp":"2025-12-14T12:00:00.000Z","open":13.056,"high":13.131,"low":12.966,"close":13.016,"volume":377864.3},{"timestamp":"2025-12-14T16:00:00.000Z","open":13.016,"high":13.105,"low":12.897,"close":12.967,"volume":419919.1},{"timestamp":"2025-12-14T20:00:00.000Z","open":12.967,"high":13.013,"low":12.711,"close":12.868,"volume":529915.8},{"timestamp":"2025-12-15T00:00:00.000Z","open":12.868,"high":13.265,"low":12.847,"close":13.076,"volume":559785.5},{"timestamp":"2025-12-15T04:00:00.000Z","open":13.076,"high":13.317,"low":13.074,"close":13.189,"volume":356747.1},{"timestamp":"2025-12-15T08:00:00.000Z","open":13.189,"high":13.352,"low":13.166,"close":13.214,"volume":336698.1},{"timestamp":"2025-12-15T12:00:00.000Z","open":13.214,"high":13.214,"low":12.412,"close":12.486,"volume":1521050.8},{"timestamp":"2025-12-15T16:00:00.000Z","open":12.486,"high":12.522,"low":12.185,"close":12.384,"volume":1218485.4},{"timestamp":"2025-12-15T20:00:00.000Z","open":12.384,"high":12.384,"low":12.239,"close":12.337,"volume":471058.2},{"timestamp":"2025-12-16T00:00:00.000Z","open":12.337,"high":12.35,"low":12.155,"close":12.259,"volume":447755.2},{"timestamp":"2025-12-16T04:00:00.000Z","open":12.259,"high":12.329,"low":12.045,"close":12.182,"volume":530115.1},{"timestamp":"2025-12-16T08:00:00.000Z","open":12.182,"high":12.396,"low":12.131,"close":12.349,"volume":462530.6},{"timestamp":"2025-12-16T12:00:00.000Z","open":12.349,"high":12.397,"low":11.905,"close":12.349,"volume":1792537.4},{"timestamp":"2025-12-16T16:00:00.000Z","open":12.349,"high":12.369,"low":12.131,"close":12.276,"volume":790548},{"timestamp":"2025-12-16T20:00:00.000Z","open":12.276,"high":12.377,"low":12.26,"close":12.336,"volume":311140.7},{"timestamp":"2025-12-17T00:00:00.000Z","open":12.336,"high":12.386,"low":12.274,"close":12.296,"volume":254188.7},{"timestamp":"2025-12-17T04:00:00.000Z","open":12.296,"high":12.314,"low":12.06,"close":12.214,"volume":386443.8},{"timestamp":"2025-12-17T08:00:00.000Z","open":12.214,"high":12.214,"low":12.04,"close":12.166,"volume":312157.8},{"timestamp":"2025-12-17T12:00:00.000Z","open":12.166,"high":12.651,"low":12.061,"close":12.144,"volume":2117131.8},{"timestamp":"2025-12-17T16:00:00.000Z","open":12.144,"high":12.23,"low":11.686,"close":11.876,"volume":1692561.7},{"timestamp":"2025-12-17T20:00:00.000Z","open":11.876,"high":11.976,"low":11.774,"close":11.854,"volume":619752.9},{"timestamp":"2025-12-18T00:00:00.000Z","open":11.854,"high":11.882,"low":11.677,"close":11.728,"volume":386997.4},{"timestamp":"2025-12-18T04:00:00.000Z","open":11.728,"high":11.792,"low":11.646,"close":11.751,"volume":481373.2},{"timestamp":"2025-12-18T08:00:00.000Z","open":11.751,"high":11.797,"low":11.669,"close":11.719,"volume":381184.6},{"timestamp":"2025-12-18T12:00:00.000Z","open":11.719,"high":12.31,"low":11.678,"close":12.18,"volume":1996338.8},{"timestamp":"2025-12-18T16:00:00.000Z","open":12.18,"high":12.191,"low":11.268,"close":11.294,"volume":2189504.2},{"timestamp":"2025-12-18T20:00:00.000Z","open":11.294,"high":11.57,"low":11.287,"close":11.434,"volume":776110.5},{"timestamp":"2025-12-19T00:00:00.000Z","open":11.434,"high":11.815,"low":11.259,"close":11.733,"volume":980201.8},{"timestamp":"2025-12-19T04:00:00.000Z","open":11.733,"high":12.078,"low":11.603,"close":11.924,"volume":1144087.4},{"timestamp":"2025-12-19T08:00:00.000Z","open":11.924,"high":12.028,"low":11.867,"close":11.979,"volume":391251.1},{"timestamp":"2025-12-19T12:00:00.000Z","open":11.979,"high":12.405,"low":11.931,"close":12.179,"volume":1052997.8},{"timestamp":"2025-12-19T16:00:00.000Z","open":12.179,"high":12.453,"low":12.06,"close":12.324,"volume":737400.5},{"timestamp":"2025-12-19T20:00:00.000Z","open":12.324,"high":12.383,"low":12.232,"close":12.248,"volume":314958.6},{"timestamp":"2025-12-20T00:00:00.000Z","open":12.248,"high":12.284,"low":12.184,"close":12.247,"volume":176408.5},{"timestamp":"2025-12-20T04:00:00.000Z","open":12.247,"high":12.34,"low":12.192,"close":12.327,"volume":183709.9},{"timestamp":"2025-12-20T08:00:00.000Z","open":12.327,"high":12.372,"low":12.238,"close":12.305,"volume":196702.1},{"timestamp":"2025-12-20T12:00:00.000Z","open":12.305,"high":12.309,"low":12.158,"close":12.265,"volume":259593.6},{"timestamp":"2025-12-20T16:00:00.000Z","open":12.265,"high":12.305,"low":12.222,"close":12.256,"volume":133516},{"timestamp":"2025-12-20T20:00:00.000Z","open":12.256,"high":12.276,"low":12.116,"close":12.199,"volume":349338.2},{"timestamp":"2025-12-21T00:00:00.000Z","open":12.199,"high":12.245,"low":12.079,"close":12.179,"volume":209706.1},{"timestamp":"2025-12-21T04:00:00.000Z","open":12.179,"high":12.19,"low":12.103,"close":12.115,"volume":137011.3},{"timestamp":"2025-12-21T08:00:00.000Z","open":12.115,"high":12.331,"low":12.087,"close":12.234,"volume":382923.8},{"timestamp":"2025-12-21T12:00:00.000Z","open":12.234,"high":12.28,"low":11.945,"close":12.086,"volume":621040.6},{"timestamp":"2025-12-21T16:00:00.000Z","open":12.086,"high":12.168,"low":11.992,"close":12.118,"volume":325995.8},{"timestamp":"2025-12-21T20:00:00.000Z","open":12.118,"high":12.246,"low":11.974,"close":12.14,"volume":246702.1},{"timestamp":"2025-12-22T00:00:00.000Z","open":12.14,"high":12.411,"low":12.004,"close":12.189,"volume":896900.4},{"timestamp":"2025-12-22T04:00:00.000Z","open":12.189,"high":12.26,"low":12.12,"close":12.183,"volume":231043.1},{"timestamp":"2025-12-22T08:00:00.000Z","open":12.183,"high":12.365,"low":12.153,"close":12.347,"volume":469840.2},{"timestamp":"2025-12-22T12:00:00.000Z","open":12.347,"high":12.442,"low":12.262,"close":12.363,"volume":699384.5},{"timestamp":"2025-12-22T16:00:00.000Z","open":12.363,"high":12.399,"low":12.101,"close":12.132,"volume":592404.7},{"timestamp":"2025-12-22T20:00:00.000Z","open":12.132,"high":12.432,"low":12.063,"close":12.409,"volume":1289000.5},{"timestamp":"2025-12-23T00:00:00.000Z","open":12.409,"high":12.545,"low":12.322,"close":12.399,"volume":1030606},{"timestamp":"2025-12-23T04:00:00.000Z","open":12.399,"high":12.424,"low":12.112,"close":12.187,"volume":518581.1},{"timestamp":"2025-12-23T08:00:00.000Z","open":12.187,"high":12.321,"low":12.151,"close":12.285,"volume":271107.2},{"timestamp":"2025-12-23T12:00:00.000Z","open":12.285,"high":12.286,"low":11.807,"close":11.942,"volume":1134057.3},{"timestamp":"2025-12-23T16:00:00.000Z","open":11.942,"high":12.188,"low":11.905,"close":12.107,"volume":682139.5},{"timestamp":"2025-12-23T20:00:00.000Z","open":12.107,"high":12.333,"low":12.072,"close":12.174,"volume":792511},{"timestamp":"2025-12-24T00:00:00.000Z","open":12.174,"high":12.226,"low":11.951,"close":12.06,"volume":419452},{"timestamp":"2025-12-24T04:00:00.000Z","open":12.06,"high":12.131,"low":11.923,"close":11.969,"volume":331755.8},{"timestamp":"2025-12-24T08:00:00.000Z","open":11.969,"high":12.127,"low":11.953,"close":12.096,"volume":294704.9},{"timestamp":"2025-12-24T12:00:00.000Z","open":12.096,"high":12.135,"low":11.874,"close":12.002,"volume":381505.4},{"timestamp":"2025-12-24T16:00:00.000Z","open":12.002,"high":12.081,"low":11.895,"close":12.026,"volume":354679.7},{"timestamp":"2025-12-24T20:00:00.000Z","open":12.026,"high":12.145,"low":12.015,"close":12.096,"volume":226025.1},{"timestamp":"2025-12-25T00:00:00.000Z","open":12.096,"high":12.223,"low":12.047,"close":12.156,"volume":349643.1},{"timestamp":"2025-12-25T04:00:00.000Z","open":12.156,"high":12.256,"low":12.144,"close":12.244,"volume":169625.2},{"timestamp":"2025-12-25T08:00:00.000Z","open":12.244,"high":12.352,"low":12.099,"close":12.145,"volume":395891.9},{"timestamp":"2025-12-25T12:00:00.000Z","open":12.145,"high":12.394,"low":12.138,"close":12.35,"volume":318895.9},{"timestamp":"2025-12-25T16:00:00.000Z","open":12.35,"high":12.549,"low":12.336,"close":12.466,"volume":699308},{"timestamp":"2025-12-25T20:00:00.000Z","open":12.466,"high":12.491,"low":12.038,"close":12.071,"volume":495123.6},{"timestamp":"2025-12-26T00:00:00.000Z","open":12.071,"high":12.613,"low":12.015,"close":12.528,"volume":981213.6},{"timestamp":"2025-12-26T04:00:00.000Z","open":12.528,"high":12.572,"low":12.383,"close":12.405,"volume":372738.1},{"timestamp":"2025-12-26T08:00:00.000Z","open":12.405,"high":12.495,"low":12.392,"close":12.452,"volume":198489.9},{"timestamp":"2025-12-26T12:00:00.000Z","open":12.452,"high":12.494,"low":12.128,"close":12.224,"volume":649623},{"timestamp":"2025-12-26T16:00:00.000Z","open":12.224,"high":12.375,"low":12.152,"close":12.37,"volume":517657.1},{"timestamp":"2025-12-26T20:00:00.000Z","open":12.37,"high":12.394,"low":12.293,"close":12.335,"volume":374844.5},{"timestamp":"2025-12-27T00:00:00.000Z","open":12.335,"high":12.416,"low":12.327,"close":12.413,"volume":191676.8},{"timestamp":"2025-12-27T04:00:00.000Z","open":12.413,"high":12.467,"low":12.379,"close":12.45,"volume":198289},{"timestamp":"2025-12-27T08:00:00.000Z","open":12.45,"high":12.49,"low":12.388,"close":12.463,"volume":185518.8},{"timestamp":"2025-12-27T12:00:00.000Z","open":12.463,"high":12.574,"low":12.43,"close":12.55,"volume":346140.2},{"timestamp":"2025-12-27T16:00:00.000Z","open":12.55,"high":12.599,"low":12.499,"close":12.527,"volume":302634.5},{"timestamp":"2025-12-27T20:00:00.000Z","open":12.527,"high":12.789,"low":12.523,"close":12.691,"volume":420972.3},{"timestamp":"2025-12-28T00:00:00.000Z","open":12.691,"high":12.89,"low":12.689,"close":12.776,"volume":331890.1},{"timestamp":"2025-12-28T04:00:00.000Z","open":12.776,"high":12.841,"low":12.76,"close":12.786,"volume":139381.8},{"timestamp":"2025-12-28T08:00:00.000Z","open":12.786,"high":12.851,"low":12.663,"close":12.687,"volume":202424.7},{"timestamp":"2025-12-28T12:00:00.000Z","open":12.687,"high":12.763,"low":12.572,"close":12.725,"volume":407582.8},{"timestamp":"2025-12-28T16:00:00.000Z","open":12.725,"high":12.748,"low":12.562,"close":12.575,"volume":304526},{"timestamp":"2025-12-28T20:00:00.000Z","open":12.575,"high":12.651,"low":12.52,"close":12.637,"volume":183876.4},{"timestamp":"2025-12-29T00:00:00.000Z","open":12.637,"high":13.108,"low":12.616,"close":13.083,"volume":663062.6},{"timestamp":"2025-12-29T04:00:00.000Z","open":13.083,"high":13.188,"low":12.908,"close":13.005,"volume":536596.7},{"timestamp":"2025-12-29T08:00:00.000Z","open":13.005,"high":13.045,"low":12.649,"close":12.712,"volume":657993.5},{"timestamp":"2025-12-29T12:00:00.000Z","open":12.712,"high":12.731,"low":12.449,"close":12.69,"volume":792337.4},{"timestamp":"2025-12-29T16:00:00.000Z","open":12.69,"high":12.709,"low":12.476,"close":12.491,"volume":408413.9},{"timestamp":"2025-12-29T20:00:00.000Z","open":12.491,"high":12.518,"low":12.334,"close":12.361,"volume":477000.8},{"timestamp":"2025-12-30T00:00:00.000Z","open":12.361,"high":12.419,"low":12.314,"close":12.395,"volume":312112.1},{"timestamp":"2025-12-30T04:00:00.000Z","open":12.395,"high":12.449,"low":12.353,"close":12.42,"volume":346962.2},{"timestamp":"2025-12-30T08:00:00.000Z","open":12.42,"high":12.552,"low":12.419,"close":12.502,"volume":448794.9},{"timestamp":"2025-12-30T12:00:00.000Z","open":12.502,"high":12.595,"low":12.434,"close":12.584,"volume":457587.3},{"timestamp":"2025-12-30T16:00:00.000Z","open":12.584,"high":12.64,"low":12.447,"close":12.497,"volume":439213.2},{"timestamp":"2025-12-30T20:00:00.000Z","open":12.497,"high":12.577,"low":12.448,"close":12.571,"volume":287947},{"timestamp":"2025-12-31T00:00:00.000Z","open":12.571,"high":12.713,"low":12.501,"close":12.59,"volume":394567.2},{"timestamp":"2025-12-31T04:00:00.000Z","open":12.59,"high":12.628,"low":12.511,"close":12.54,"volume":176926.6},{"timestamp":"2025-12-31T08:00:00.000Z","open":12.54,"high":12.576,"low":12.466,"close":12.568,"volume":322094},{"timestamp":"2025-12-31T12:00:00.000Z","open":12.568,"high":12.667,"low":12.426,"close":12.46,"volume":382885},{"timestamp":"2025-12-31T16:00:00.000Z","open":12.46,"high":12.464,"low":12.187,"close":12.309,"volume":664625.2},{"timestamp":"2025-12-31T20:00:00.000Z","open":12.309,"high":12.381,"low":12.252,"close":12.306,"volume":207551.6},{"timestamp":"2026-01-01T00:00:00.000Z","open":12.306,"high":12.369,"low":12.267,"close":12.278,"volume":167982.9},{"timestamp":"2026-01-01T04:00:00.000Z","open":12.278,"high":12.285,"low":12.216,"close":12.268,"volume":154151.6},{"timestamp":"2026-01-01T08:00:00.000Z","open":12.268,"high":12.376,"low":12.259,"close":12.371,"volume":209809.1},{"timestamp":"2026-01-01T12:00:00.000Z","open":12.371,"high":12.559,"low":12.333,"close":12.522,"volume":357520.2},{"timestamp":"2026-01-01T16:00:00.000Z","open":12.522,"high":13.574,"low":12.489,"close":13.54,"volume":1801108.6},{"timestamp":"2026-01-01T20:00:00.000Z","open":13.54,"high":13.69,"low":13.393,"close":13.58,"volume":1270032.9},{"timestamp":"2026-01-02T00:00:00.000Z","open":13.58,"high":13.859,"low":13.508,"close":13.735,"volume":861023.2},{"timestamp":"2026-01-02T04:00:00.000Z","open":13.735,"high":13.748,"low":13.375,"close":13.39,"volume":528364.2},{"timestamp":"2026-01-02T08:00:00.000Z","open":13.39,"high":13.584,"low":13.339,"close":13.384,"volume":786981},{"timestamp":"2026-01-02T12:00:00.000Z","open":13.384,"high":13.471,"low":13.085,"close":13.285,"volume":1240527},{"timestamp":"2026-01-02T16:00:00.000Z","open":13.285,"high":13.659,"low":13.266,"close":13.639,"volume":1032800},{"timestamp":"2026-01-02T20:00:00.000Z","open":13.639,"high":13.979,"low":13.553,"close":13.809,"volume":887365.1},{"timestamp":"2026-01-03T00:00:00.000Z","open":13.809,"high":14.28,"low":13.774,"close":14.247,"volume":992570.3},{"timestamp":"2026-01-03T04:00:00.000Z","open":14.247,"high":14.273,"low":13.656,"close":13.718,"volume":745981.6},{"timestamp":"2026-01-03T08:00:00.000Z","open":13.718,"high":14.006,"low":13.705,"close":13.979,"volume":499687.8},{"timestamp":"2026-01-03T12:00:00.000Z","open":13.979,"high":14.393,"low":13.818,"close":13.859,"volume":1088904.2},{"timestamp":"2026-01-03T16:00:00.000Z","open":13.859,"high":13.962,"low":13.769,"close":13.852,"volume":341297},{"timestamp":"2026-01-03T20:00:00.000Z","open":13.852,"high":14.008,"low":13.778,"close":13.977,"volume":329556.2},{"timestamp":"2026-01-04T00:00:00.000Z","open":13.977,"high":14.086,"low":13.893,"close":14.003,"volume":527509.1},{"timestamp":"2026-01-04T04:00:00.000Z","open":14.003,"high":14.132,"low":13.941,"close":14.031,"volume":356729.2},{"timestamp":"2026-01-04T08:00:00.000Z","open":14.031,"high":14.095,"low":13.964,"close":14.07,"volume":450668.5},{"timestamp":"2026-01-04T12:00:00.000Z","open":14.07,"high":14.207,"low":14.008,"close":14.183,"volume":613005.7},{"timestamp":"2026-01-04T16:00:00.000Z","open":14.183,"high":14.293,"low":13.986,"close":14.129,"volume":688303.3},{"timestamp":"2026-01-04T20:00:00.000Z","open":14.129,"high":14.5,"low":14.109,"close":14.236,"volume":892894},{"timestamp":"2026-01-05T00:00:00.000Z","open":14.236,"high":14.519,"low":14.201,"close":14.384,"volume":725672.6},{"timestamp":"2026-01-05T04:00:00.000Z","open":14.384,"high":14.403,"low":14.072,"close":14.269,"volume":653333.7},{"timestamp":"2026-01-05T08:00:00.000Z","open":14.269,"high":14.362,"low":14.115,"close":14.194,"volume":445052.6},{"timestamp":"2026-01-05T12:00:00.000Z","open":14.194,"high":14.285,"low":14.022,"close":14.175,"volume":716537.4},{"timestamp":"2026-01-05T16:00:00.000Z","open":14.175,"high":14.349,"low":13.895,"close":14.266,"volume":1144199.3},{"timestamp":"2026-01-05T20:00:00.000Z","open":14.266,"high":14.709,"low":14.25,"close":14.442,"volume":727983.2},{"timestamp":"2026-01-06T00:00:00.000Z","open":14.442,"high":14.746,"low":14.236,"close":14.42,"volume":518457.4},{"timestamp":"2026-01-06T04:00:00.000Z","open":14.42,"high":14.553,"low":14.222,"close":14.268,"volume":403994.8},{"timestamp":"2026-01-06T08:00:00.000Z","open":14.268,"high":14.525,"low":14.236,"close":14.521,"volume":383324.7},{"timestamp":"2026-01-06T12:00:00.000Z","open":14.521,"high":14.832,"low":14.404,"close":14.526,"volume":1217723.5},{"timestamp":"2026-01-06T16:00:00.000Z","open":14.526,"high":14.594,"low":14.266,"close":14.47,"volume":1145599.6},{"timestamp":"2026-01-06T20:00:00.000Z","open":14.47,"high":14.773,"low":14.451,"close":14.59,"volume":520533.3},{"timestamp":"2026-01-07T00:00:00.000Z","open":14.59,"high":14.59,"low":14.386,"close":14.468,"volume":390389.8},{"timestamp":"2026-01-07T04:00:00.000Z","open":14.468,"high":14.534,"low":14.407,"close":14.515,"volume":345501.8},{"timestamp":"2026-01-07T08:00:00.000Z","open":14.515,"high":14.553,"low":14.412,"close":14.485,"volume":471029.3},{"timestamp":"2026-01-07T12:00:00.000Z","open":14.485,"high":14.493,"low":13.938,"close":13.999,"volume":1000760.4},{"timestamp":"2026-01-07T16:00:00.000Z","open":13.999,"high":14.151,"low":13.863,"close":14.106,"volume":586293},{"timestamp":"2026-01-07T20:00:00.000Z","open":14.106,"high":14.184,"low":13.996,"close":14.112,"volume":229747.4},{"timestamp":"2026-01-08T00:00:00.000Z","open":14.112,"high":14.237,"low":13.989,"close":14.02,"volume":350433.1},{"timestamp":"2026-01-08T04:00:00.000Z","open":14.02,"high":14.132,"low":13.665,"close":13.894,"volume":553402.6},{"timestamp":"2026-01-08T08:00:00.000Z","open":13.894,"high":13.972,"low":13.668,"close":13.883,"volume":614941.4},{"timestamp":"2026-01-08T12:00:00.000Z","open":13.883,"high":13.943,"low":13.577,"close":13.928,"volume":619819.7},{"timestamp":"2026-01-08T16:00:00.000Z","open":13.928,"high":14.032,"low":13.813,"close":13.844,"volume":340431.4},{"timestamp":"2026-01-08T20:00:00.000Z","open":13.844,"high":13.993,"low":13.716,"close":13.875,"volume":243925.1},{"timestamp":"2026-01-09T00:00:00.000Z","open":13.875,"high":14.055,"low":13.841,"close":13.979,"volume":264898.3},{"timestamp":"2026-01-09T04:00:00.000Z","open":13.979,"high":14.023,"low":13.901,"close":13.918,"volume":173262},{"timestamp":"2026-01-09T08:00:00.000Z","open":13.918,"high":13.938,"low":13.623,"close":13.763,"volume":390232.8},{"timestamp":"2026-01-09T12:00:00.000Z","open":13.763,"high":14.165,"low":13.599,"close":13.967,"volume":817767.5},{"timestamp":"2026-01-09T16:00:00.000Z","open":13.967,"high":14.217,"low":13.678,"close":13.732,"volume":438160.1},{"timestamp":"2026-01-09T20:00:00.000Z","open":13.732,"high":13.847,"low":13.711,"close":13.78,"volume":184676},{"timestamp":"2026-01-10T00:00:00.000Z","open":13.78,"high":13.794,"low":13.643,"close":13.688,"volume":167065.5},{"timestamp":"2026-01-10T04:00:00.000Z","open":13.688,"high":13.824,"low":13.631,"close":13.803,"volume":130696.9},{"timestamp":"2026-01-10T08:00:00.000Z","open":13.803,"high":13.864,"low":13.738,"close":13.857,"volume":136126.1},{"timestamp":"2026-01-10T12:00:00.000Z","open":13.857,"high":13.873,"low":13.79,"close":13.828,"volume":114014.9},{"timestamp":"2026-01-10T16:00:00.000Z","open":13.828,"high":13.938,"low":13.798,"close":13.855,"volume":128128.5},{"timestamp":"2026-01-10T20:00:00.000Z","open":13.855,"high":13.878,"low":13.676,"close":13.726,"volume":203550.2},{"timestamp":"2026-01-11T00:00:00.000Z","open":13.726,"high":13.738,"low":13.673,"close":13.715,"volume":128178.5},{"timestamp":"2026-01-11T04:00:00.000Z","open":13.715,"high":13.825,"low":13.704,"close":13.81,"volume":145305},{"timestamp":"2026-01-11T08:00:00.000Z","open":13.81,"high":13.836,"low":13.751,"close":13.805,"volume":142752.3},{"timestamp":"2026-01-11T12:00:00.000Z","open":13.805,"high":13.978,"low":13.731,"close":13.795,"volume":284125.1},{"timestamp":"2026-01-11T16:00:00.000Z","open":13.795,"high":13.976,"low":13.777,"close":13.827,"volume":398772.5},{"timestamp":"2026-01-11T20:00:00.000Z","open":13.827,"high":13.827,"low":13.47,"close":13.691,"volume":508029.4},{"timestamp":"2026-01-12T00:00:00.000Z","open":13.691,"high":14.215,"low":13.588,"close":13.978,"volume":736555.6},{"timestamp":"2026-01-12T04:00:00.000Z","open":13.978,"high":14.046,"low":13.717,"close":13.728,"volume":355050.8},{"timestamp":"2026-01-12T08:00:00.000Z","open":13.728,"high":13.795,"low":13.49,"close":13.639,"volume":484587.1},{"timestamp":"2026-01-12T12:00:00.000Z","open":13.639,"high":13.901,"low":13.372,"close":13.864,"volume":677110},{"timestamp":"2026-01-12T16:00:00.000Z","open":13.864,"high":13.989,"low":13.607,"close":13.711,"volume":508977.9},{"timestamp":"2026-01-12T20:00:00.000Z","open":13.711,"high":13.766,"low":13.458,"close":13.502,"volume":297280.4},{"timestamp":"2026-01-13T00:00:00.000Z","open":13.502,"high":13.601,"low":13.461,"close":13.573,"volume":322886.7},{"timestamp":"2026-01-13T04:00:00.000Z","open":13.573,"high":13.82,"low":13.573,"close":13.707,"volume":321894.4},{"timestamp":"2026-01-13T08:00:00.000Z","open":13.707,"high":13.856,"low":13.704,"close":13.759,"volume":310583.6},{"timestamp":"2026-01-13T12:00:00.000Z","open":13.759,"high":14.362,"low":13.713,"close":14.36,"volume":983076.5},{"timestamp":"2026-01-13T16:00:00.000Z","open":14.36,"high":14.613,"low":14.36,"close":14.514,"volume":869278.7},{"timestamp":"2026-01-13T20:00:00.000Z","open":14.514,"high":14.865,"low":14.465,"close":14.748,"volume":989193.3},{"timestamp":"2026-01-14T00:00:00.000Z","open":14.748,"high":14.801,"low":14.697,"close":14.759,"volume":351046.2},{"timestamp":"2026-01-14T04:00:00.000Z","open":14.759,"high":14.77,"low":14.656,"close":14.676,"volume":289252.2},{"timestamp":"2026-01-14T08:00:00.000Z","open":14.676,"high":14.741,"low":14.487,"close":14.507,"volume":738640.8},{"timestamp":"2026-01-14T12:00:00.000Z","open":14.507,"high":14.759,"low":14.396,"close":14.752,"volume":1005090.9},{"timestamp":"2026-01-14T16:00:00.000Z","open":14.752,"high":14.938,"low":14.398,"close":14.63,"volume":955555.1},{"timestamp":"2026-01-14T20:00:00.000Z","open":14.63,"high":14.731,"low":14.548,"close":14.602,"volume":265481.5},{"timestamp":"2026-01-15T00:00:00.000Z","open":14.602,"high":14.619,"low":14.112,"close":14.141,"volume":487049.4},{"timestamp":"2026-01-15T04:00:00.000Z","open":14.141,"high":14.369,"low":14.12,"close":14.341,"volume":386532.5},{"timestamp":"2026-01-15T08:00:00.000Z","open":14.341,"high":14.466,"low":14.286,"close":14.294,"volume":404478.9},{"timestamp":"2026-01-15T12:00:00.000Z","open":14.294,"high":14.413,"low":13.8,"close":14.047,"volume":767832.8},{"timestamp":"2026-01-15T16:00:00.000Z","open":14.047,"high":14.068,"low":13.626,"close":13.739,"volume":1014111.8},{"timestamp":"2026-01-15T20:00:00.000Z","open":13.739,"high":13.824,"low":13.614,"close":13.818,"volume":281515.4},{"timestamp":"2026-01-16T00:00:00.000Z","open":13.818,"high":13.847,"low":13.701,"close":13.736,"volume":286664.1},{"timestamp":"2026-01-16T04:00:00.000Z","open":13.736,"high":13.832,"low":13.676,"close":13.803,"volume":288311.1},{"timestamp":"2026-01-16T08:00:00.000Z","open":13.803,"high":13.856,"low":13.721,"close":13.787,"volume":241577.8},{"timestamp":"2026-01-16T12:00:00.000Z","open":13.787,"high":13.803,"low":13.323,"close":13.397,"volume":728937.5},{"timestamp":"2026-01-16T16:00:00.000Z","open":13.397,"high":13.449,"low":13.185,"close":13.396,"volume":889031.6},{"timestamp":"2026-01-16T20:00:00.000Z","open":13.396,"high":13.657,"low":13.289,"close":13.574,"volume":448607.4},{"timestamp":"2026-01-17T00:00:00.000Z","open":13.574,"high":13.63,"low":13.537,"close":13.559,"volume":150039.8},{"timestamp":"2026-01-17T04:00:00.000Z","open":13.559,"high":13.603,"low":13.519,"close":13.597,"volume":133247.6},{"timestamp":"2026-01-17T08:00:00.000Z","open":13.597,"high":13.713,"low":13.592,"close":13.637,"volume":280689.3},{"timestamp":"2026-01-17T12:00:00.000Z","open":13.637,"high":13.965,"low":13.631,"close":13.887,"volume":449914.2},{"timestamp":"2026-01-17T16:00:00.000Z","open":13.887,"high":13.897,"low":13.747,"close":13.821,"volume":280171.9},{"timestamp":"2026-01-17T20:00:00.000Z","open":13.821,"high":13.858,"low":13.709,"close":13.734,"volume":198876.5},{"timestamp":"2026-01-18T00:00:00.000Z","open":13.734,"high":13.817,"low":13.621,"close":13.667,"volume":263517.4},{"timestamp":"2026-01-18T04:00:00.000Z","open":13.667,"high":13.698,"low":13.563,"close":13.616,"volume":204934},{"timestamp":"2026-01-18T08:00:00.000Z","open":13.616,"high":13.647,"low":13.564,"close":13.577,"volume":161448.1},{"timestamp":"2026-01-18T12:00:00.000Z","open":13.577,"high":13.62,"low":13.463,"close":13.561,"volume":312458.1},{"timestamp":"2026-01-18T16:00:00.000Z","open":13.561,"high":13.735,"low":13.534,"close":13.661,"volume":639803},{"timestamp":"2026-01-18T20:00:00.000Z","open":13.661,"high":13.757,"low":12.938,"close":12.977,"volume":1004664.1},{"timestamp":"2026-01-19T00:00:00.000Z","open":12.977,"high":12.977,"low":12.036,"close":12.704,"volume":2713279.4},{"timestamp":"2026-01-19T04:00:00.000Z","open":12.704,"high":12.73,"low":12.54,"close":12.635,"volume":363716.4},{"timestamp":"2026-01-19T08:00:00.000Z","open":12.635,"high":12.832,"low":12.603,"close":12.702,"volume":416139.4},{"timestamp":"2026-01-19T12:00:00.000Z","open":12.702,"high":12.794,"low":12.654,"close":12.717,"volume":326454.8},{"timestamp":"2026-01-19T16:00:00.000Z","open":12.717,"high":12.853,"low":12.616,"close":12.808,"volume":477383.6},{"timestamp":"2026-01-19T20:00:00.000Z","open":12.808,"high":12.83,"low":12.613,"close":12.727,"volume":271865.5},{"timestamp":"2026-01-20T00:00:00.000Z","open":12.727,"high":12.735,"low":12.616,"close":12.693,"volume":235326.4},{"timestamp":"2026-01-20T04:00:00.000Z","open":12.693,"high":12.755,"low":12.512,"close":12.549,"volume":521278.1},{"timestamp":"2026-01-20T08:00:00.000Z","open":12.549,"high":12.641,"low":12.397,"close":12.448,"volume":900420.2},{"timestamp":"2026-01-20T12:00:00.000Z","open":12.448,"high":12.544,"low":12.301,"close":12.389,"volume":876776.3},{"timestamp":"2026-01-20T16:00:00.000Z","open":12.389,"high":12.425,"low":12.048,"close":12.176,"volume":968427.4},{"timestamp":"2026-01-20T20:00:00.000Z","open":12.176,"high":12.282,"low":11.945,"close":12.084,"volume":607022.2},{"timestamp":"2026-01-21T00:00:00.000Z","open":12.084,"high":12.336,"low":12.044,"close":12.291,"volume":366399.3},{"timestamp":"2026-01-21T04:00:00.000Z","open":12.291,"high":12.376,"low":12.209,"close":12.226,"volume":284454.3},{"timestamp":"2026-01-21T08:00:00.000Z","open":12.226,"high":12.271,"low":12.082,"close":12.104,"volume":301588.1},{"timestamp":"2026-01-21T12:00:00.000Z","open":12.104,"high":12.415,"low":11.948,"close":12.39,"volume":857103.1},{"timestamp":"2026-01-21T16:00:00.000Z","open":12.39,"high":12.602,"low":11.864,"close":12.582,"volume":1218448.7},{"timestamp":"2026-01-21T20:00:00.000Z","open":12.582,"high":12.715,"low":12.368,"close":12.405,"volume":570583.3},{"timestamp":"2026-01-22T00:00:00.000Z","open":12.405,"high":12.615,"low":12.405,"close":12.483,"volume":260853.1},{"timestamp":"2026-01-22T04:00:00.000Z","open":12.483,"high":12.548,"low":12.406,"close":12.42,"volume":175599.5},{"timestamp":"2026-01-22T08:00:00.000Z","open":12.42,"high":12.493,"low":12.339,"close":12.339,"volume":383315.8},{"timestamp":"2026-01-22T12:00:00.000Z","open":12.339,"high":12.39,"low":12.027,"close":12.156,"volume":748279},{"timestamp":"2026-01-22T16:00:00.000Z","open":12.156,"high":12.254,"low":12.069,"close":12.157,"volume":472569.7},{"timestamp":"2026-01-22T20:00:00.000Z","open":12.157,"high":12.196,"low":12.074,"close":12.186,"volume":303710.2},{"timestamp":"2026-01-23T00:00:00.000Z","open":12.186,"high":12.293,"low":12.161,"close":12.25,"volume":225142.6},{"timestamp":"2026-01-23T04:00:00.000Z","open":12.25,"high":12.359,"low":12.097,"close":12.124,"volume":927716.9},{"timestamp":"2026-01-23T08:00:00.000Z","open":12.124,"high":12.204,"low":12.036,"close":12.196,"volume":510171.6},{"timestamp":"2026-01-23T12:00:00.000Z","open":12.196,"high":12.257,"low":11.979,"close":12.222,"volume":687004.6},{"timestamp":"2026-01-23T16:00:00.000Z","open":12.222,"high":12.489,"low":12.114,"close":12.163,"volume":815336.5},{"timestamp":"2026-01-23T20:00:00.000Z","open":12.163,"high":12.188,"low":12.018,"close":12.119,"volume":288791.6},{"timestamp":"2026-01-24T00:00:00.000Z","open":12.119,"high":12.165,"low":12.095,"close":12.146,"volume":154104.1},{"timestamp":"2026-01-24T04:00:00.000Z","open":12.146,"high":12.173,"low":12.096,"close":12.111,"volume":127193.6},{"timestamp":"2026-01-24T08:00:00.000Z","open":12.111,"high":12.127,"low":12.051,"close":12.109,"volume":177782},{"timestamp":"2026-01-24T12:00:00.000Z","open":12.109,"high":12.135,"low":12.012,"close":12.022,"volume":247290.6},{"timestamp":"2026-01-24T16:00:00.000Z","open":12.022,"high":12.063,"low":11.956,"close":12.027,"volume":174469.2},{"timestamp":"2026-01-24T20:00:00.000Z","open":12.027,"high":12.113,"low":12.027,"close":12.039,"volume":191755.4},{"timestamp":"2026-01-25T00:00:00.000Z","open":12.039,"high":12.07,"low":11.863,"close":11.923,"volume":277911.7},{"timestamp":"2026-01-25T04:00:00.000Z","open":11.923,"high":11.986,"low":11.874,"close":11.924,"volume":207273.3},{"timestamp":"2026-01-25T08:00:00.000Z","open":11.924,"high":12.059,"low":11.827,"close":11.948,"volume":432908.3},{"timestamp":"2026-01-25T12:00:00.000Z","open":11.948,"high":11.963,"low":11.803,"close":11.843,"volume":391536.7},{"timestamp":"2026-01-25T16:00:00.000Z","open":11.843,"high":11.843,"low":11.221,"close":11.3,"volume":1618898.8},{"timestamp":"2026-01-25T20:00:00.000Z","open":11.3,"high":11.513,"low":11.244,"close":11.487,"volume":683297.2},{"timestamp":"2026-01-26T00:00:00.000Z","open":11.487,"high":11.743,"low":11.46,"close":11.526,"volume":577342},{"timestamp":"2026-01-26T04:00:00.000Z","open":11.526,"high":11.711,"low":11.523,"close":11.681,"volume":352877.2},{"timestamp":"2026-01-26T08:00:00.000Z","open":11.681,"high":11.779,"low":11.599,"close":11.654,"volume":420710.1},{"timestamp":"2026-01-26T12:00:00.000Z","open":11.654,"high":11.913,"low":11.623,"close":11.746,"volume":698687.3},{"timestamp":"2026-01-26T16:00:00.000Z","open":11.746,"high":11.812,"low":11.597,"close":11.692,"volume":635496.5},{"timestamp":"2026-01-26T20:00:00.000Z","open":11.692,"high":11.789,"low":11.62,"close":11.712,"volume":299828.8},{"timestamp":"2026-01-27T00:00:00.000Z","open":11.712,"high":11.845,"low":11.682,"close":11.777,"volume":295324.7},{"timestamp":"2026-01-27T04:00:00.000Z","open":11.777,"high":11.836,"low":11.712,"close":11.747,"volume":200041.3},{"timestamp":"2026-01-27T08:00:00.000Z","open":11.747,"high":11.782,"low":11.645,"close":11.672,"volume":280292.5},{"timestamp":"2026-01-27T12:00:00.000Z","open":11.672,"high":11.74,"low":11.584,"close":11.711,"volume":455632.1},{"timestamp":"2026-01-27T16:00:00.000Z","open":11.711,"high":11.942,"low":11.569,"close":11.847,"volume":746505.8},{"timestamp":"2026-01-27T20:00:00.000Z","open":11.847,"high":12.196,"low":11.84,"close":12.125,"volume":565060.5},{"timestamp":"2026-01-28T00:00:00.000Z","open":12.125,"high":12.16,"low":12.018,"close":12.055,"volume":343374.9},{"timestamp":"2026-01-28T04:00:00.000Z","open":12.055,"high":12.152,"low":12.012,"close":12.076,"volume":208071.7},{"timestamp":"2026-01-28T08:00:00.000Z","open":12.076,"high":12.247,"low":12.017,"close":12.233,"volume":426182.2},{"timestamp":"2026-01-28T12:00:00.000Z","open":12.233,"high":12.287,"low":11.937,"close":12.002,"volume":553142.8},{"timestamp":"2026-01-28T16:00:00.000Z","open":12.002,"high":12.129,"low":11.918,"close":12.052,"volume":520091.6},{"timestamp":"2026-01-28T20:00:00.000Z","open":12.052,"high":12.177,"low":11.956,"close":12.066,"volume":352874.8},{"timestamp":"2026-01-29T00:00:00.000Z","open":12.066,"high":12.092,"low":11.733,"close":11.78,"volume":511956.1},{"timestamp":"2026-01-29T04:00:00.000Z","open":11.78,"high":11.859,"low":11.674,"close":11.79,"volume":345742.7},{"timestamp":"2026-01-29T08:00:00.000Z","open":11.79,"high":11.808,"low":11.63,"close":11.652,"volume":304294.4},{"timestamp":"2026-01-29T12:00:00.000Z","open":11.652,"high":11.656,"low":10.858,"close":10.99,"volume":2264103.2},{"timestamp":"2026-01-29T16:00:00.000Z","open":10.99,"high":11.158,"low":10.793,"close":10.976,"volume":1403878.9},{"timestamp":"2026-01-29T20:00:00.000Z","open":10.976,"high":11.063,"low":10.953,"close":11.036,"volume":383295.1},{"timestamp":"2026-01-30T00:00:00.000Z","open":11.036,"high":11.085,"low":10.659,"close":10.915,"volume":1347444.3},{"timestamp":"2026-01-30T04:00:00.000Z","open":10.915,"high":11.016,"low":10.702,"close":10.942,"volume":664151.9},{"timestamp":"2026-01-30T08:00:00.000Z","open":10.942,"high":11.049,"low":10.797,"close":11.006,"volume":504065.8},{"timestamp":"2026-01-30T12:00:00.000Z","open":11.006,"high":11.016,"low":10.794,"close":10.927,"volume":677364.7},{"timestamp":"2026-01-30T16:00:00.000Z","open":10.927,"high":11.045,"low":10.622,"close":10.989,"volume":1067478.9},{"timestamp":"2026-01-30T20:00:00.000Z","open":10.989,"high":10.99,"low":10.814,"close":10.869,"volume":632646.7},{"timestamp":"2026-01-31T00:00:00.000Z","open":10.869,"high":10.888,"low":10.806,"close":10.832,"volume":233213.7},{"timestamp":"2026-01-31T04:00:00.000Z","open":10.832,"high":10.864,"low":10.575,"close":10.646,"volume":361363.3},{"timestamp":"2026-01-31T08:00:00.000Z","open":10.646,"high":10.672,"low":10.415,"close":10.586,"volume":928488.7},{"timestamp":"2026-01-31T12:00:00.000Z","open":10.586,"high":10.599,"low":9.973,"close":10.158,"volume":1713749.1},{"timestamp":"2026-01-31T16:00:00.000Z","open":10.158,"high":10.291,"low":9.139,"close":9.827,"volume":6246692},{"timestamp":"2026-01-31T20:00:00.000Z","open":9.827,"high":10.173,"low":9.73,"close":10.111,"volume":1132941},{"timestamp":"2026-02-01T00:00:00.000Z","open":10.111,"high":10.224,"low":10.089,"close":10.203,"volume":460510.2},{"timestamp":"2026-02-01T04:00:00.000Z","open":10.203,"high":10.254,"low":10.13,"close":10.182,"volume":415698.1},{"timestamp":"2026-02-01T08:00:00.000Z","open":10.182,"high":10.217,"low":10.012,"close":10.12,"volume":509456.3},{"timestamp":"2026-02-01T12:00:00.000Z","open":10.12,"high":10.142,"low":9.724,"close":9.852,"volume":1130045.2},{"timestamp":"2026-02-01T16:00:00.000Z","open":9.852,"high":10.087,"low":9.751,"close":9.88,"volume":845689.4},{"timestamp":"2026-02-01T20:00:00.000Z","open":9.88,"high":10.067,"low":9.665,"close":9.907,"volume":1199021.7},{"timestamp":"2026-02-02T00:00:00.000Z","open":9.907,"high":10.128,"low":9.52,"close":9.855,"volume":1462994.1},{"timestamp":"2026-02-02T04:00:00.000Z","open":9.855,"high":9.998,"low":9.531,"close":9.876,"volume":1750572.3},{"timestamp":"2026-02-02T08:00:00.000Z","open":9.876,"high":10.06,"low":9.86,"close":9.975,"volume":983844.7},{"timestamp":"2026-02-02T12:00:00.000Z","open":9.975,"high":10.316,"low":9.975,"close":10.238,"volume":999268.7},{"timestamp":"2026-02-02T16:00:00.000Z","open":10.238,"high":10.264,"low":10.115,"close":10.122,"volume":408287.1},{"timestamp":"2026-02-02T20:00:00.000Z","open":10.122,"high":10.185,"low":10.067,"close":10.137,"volume":366483.5},{"timestamp":"2026-02-03T00:00:00.000Z","open":10.137,"high":10.15,"low":9.939,"close":10.13,"volume":514350.9},{"timestamp":"2026-02-03T04:00:00.000Z","open":10.13,"high":10.197,"low":10.032,"close":10.141,"volume":323223.9},{"timestamp":"2026-02-03T08:00:00.000Z","open":10.141,"high":10.171,"low":9.966,"close":10.074,"volume":615125.3},{"timestamp":"2026-02-03T12:00:00.000Z","open":10.074,"high":10.17,"low":9.904,"close":10.152,"volume":1157375},{"timestamp":"2026-02-03T16:00:00.000Z","open":10.152,"high":10.154,"low":9.529,"close":9.956,"volume":2036509},{"timestamp":"2026-02-03T20:00:00.000Z","open":9.956,"high":10.345,"low":9.846,"close":9.921,"volume":1413402.7},{"timestamp":"2026-02-04T00:00:00.000Z","open":9.921,"high":10.131,"low":9.88,"close":10.101,"volume":486254.2},{"timestamp":"2026-02-04T04:00:00.000Z","open":10.101,"high":10.162,"low":10.01,"close":10.139,"volume":400603.8},{"timestamp":"2026-02-04T08:00:00.000Z","open":10.139,"high":10.157,"low":9.921,"close":10.017,"volume":433572.3},{"timestamp":"2026-02-04T12:00:00.000Z","open":10.017,"high":10.031,"low":9.608,"close":9.717,"volume":890177},{"timestamp":"2026-02-04T16:00:00.000Z","open":9.717,"high":9.952,"low":9.564,"close":9.93,"volume":1477220.6},{"timestamp":"2026-02-04T20:00:00.000Z","open":9.93,"high":9.953,"low":9.535,"close":9.709,"volume":945821.2},{"timestamp":"2026-02-05T00:00:00.000Z","open":9.709,"high":9.846,"low":9.591,"close":9.616,"volume":950077.4},{"timestamp":"2026-02-05T04:00:00.000Z","open":9.616,"high":9.671,"low":9.442,"close":9.497,"volume":1118157.9},{"timestamp":"2026-02-05T08:00:00.000Z","open":9.497,"high":9.67,"low":9.175,"close":9.26,"volume":1094388.9},{"timestamp":"2026-02-05T12:00:00.000Z","open":9.26,"high":9.442,"low":8.704,"close":8.86,"volume":2889879},{"timestamp":"2026-02-05T16:00:00.000Z","open":8.86,"high":9.08,"low":8.66,"close":8.691,"volume":2236301.2},{"timestamp":"2026-02-05T20:00:00.000Z","open":8.691,"high":8.773,"low":8.238,"close":8.303,"volume":4005483.1},{"timestamp":"2026-02-06T00:00:00.000Z","open":8.303,"high":8.524,"low":7.533,"close":8.259,"volume":6573089.4},{"timestamp":"2026-02-06T04:00:00.000Z","open":8.259,"high":8.637,"low":8.227,"close":8.408,"volume":1317238.6},{"timestamp":"2026-02-06T08:00:00.000Z","open":8.408,"high":8.734,"low":8.326,"close":8.706,"volume":1029595},{"timestamp":"2026-02-06T12:00:00.000Z","open":8.706,"high":9.064,"low":8.637,"close":9.028,"volume":1245267.8},{"timestamp":"2026-02-06T16:00:00.000Z","open":9.028,"high":9.464,"low":8.992,"close":9.243,"volume":1202890},{"timestamp":"2026-02-06T20:00:00.000Z","open":9.243,"high":9.368,"low":9.107,"close":9.267,"volume":680406.4},{"timestamp":"2026-02-07T00:00:00.000Z","open":9.267,"high":9.303,"low":9.124,"close":9.28,"volume":570632},{"timestamp":"2026-02-07T04:00:00.000Z","open":9.28,"high":9.361,"low":8.897,"close":8.989,"volume":1024762.2},{"timestamp":"2026-02-07T08:00:00.000Z","open":8.989,"high":9.087,"low":8.925,"close":8.981,"volume":513261.9},{"timestamp":"2026-02-07T12:00:00.000Z","open":8.981,"high":9.255,"low":8.971,"close":9.171,"volume":645141.7},{"timestamp":"2026-02-07T16:00:00.000Z","open":9.171,"high":9.403,"low":9.136,"close":9.253,"volume":3323502.3},{"timestamp":"2026-02-07T20:00:00.000Z","open":9.253,"high":9.322,"low":9.171,"close":9.217,"volume":275074.7},{"timestamp":"2026-02-08T00:00:00.000Z","open":9.217,"high":9.251,"low":9.113,"close":9.122,"volume":258938.5},{"timestamp":"2026-02-08T04:00:00.000Z","open":9.122,"high":9.17,"low":9.069,"close":9.137,"volume":275758.6},{"timestamp":"2026-02-08T08:00:00.000Z","open":9.137,"high":9.292,"low":9.1,"close":9.264,"volume":509369.1},{"timestamp":"2026-02-08T12:00:00.000Z","open":9.264,"high":9.283,"low":9.144,"close":9.169,"volume":519661.6},{"timestamp":"2026-02-08T16:00:00.000Z","open":9.169,"high":9.22,"low":8.991,"close":9.205,"volume":520695.9},{"timestamp":"2026-02-08T20:00:00.000Z","open":9.205,"high":9.258,"low":8.998,"close":9.073,"volume":637786.4},{"timestamp":"2026-02-09T00:00:00.000Z","open":9.073,"high":9.199,"low":9.021,"close":9.18,"volume":517533},{"timestamp":"2026-02-09T04:00:00.000Z","open":9.18,"high":9.18,"low":9.015,"close":9.023,"volume":329739},{"timestamp":"2026-02-09T08:00:00.000Z","open":9.023,"high":9.036,"low":8.716,"close":8.782,"volume":686066.5},{"timestamp":"2026-02-09T12:00:00.000Z","open":8.782,"high":8.999,"low":8.74,"close":8.995,"volume":661570.2},{"timestamp":"2026-02-09T16:00:00.000Z","open":8.995,"high":9.185,"low":8.914,"close":9.113,"volume":691837.6},{"timestamp":"2026-02-09T20:00:00.000Z","open":9.113,"high":9.142,"low":8.982,"close":9.046,"volume":436568.7},{"timestamp":"2026-02-10T00:00:00.000Z","open":9.046,"high":9.109,"low":8.861,"close":8.9,"volume":401943.1},{"timestamp":"2026-02-10T04:00:00.000Z","open":8.9,"high":8.981,"low":8.723,"close":8.819,"volume":630760},{"timestamp":"2026-02-10T08:00:00.000Z","open":8.819,"high":8.903,"low":8.776,"close":8.781,"volume":394304.8},{"timestamp":"2026-02-10T12:00:00.000Z","open":8.781,"high":8.871,"low":8.696,"close":8.779,"volume":656532.9},{"timestamp":"2026-02-10T16:00:00.000Z","open":8.779,"high":8.846,"low":8.662,"close":8.719,"volume":503203.3},{"timestamp":"2026-02-10T20:00:00.000Z","open":8.719,"high":8.754,"low":8.654,"close":8.745,"volume":266447.4},{"timestamp":"2026-02-11T00:00:00.000Z","open":8.745,"high":8.971,"low":8.726,"close":8.864,"volume":746664.6},{"timestamp":"2026-02-11T04:00:00.000Z","open":8.864,"high":8.882,"low":8.541,"close":8.573,"volume":1044762.8},{"timestamp":"2026-02-11T08:00:00.000Z","open":8.573,"high":8.59,"low":8.473,"close":8.58,"volume":522199},{"timestamp":"2026-02-11T12:00:00.000Z","open":8.58,"high":8.89,"low":8.425,"close":8.512,"volume":1741683.8},{"timestamp":"2026-02-11T16:00:00.000Z","open":8.512,"high":8.76,"low":8.478,"close":8.695,"volume":817099.2},{"timestamp":"2026-02-11T20:00:00.000Z","open":8.695,"high":8.803,"low":8.581,"close":8.629,"volume":470623.4},{"timestamp":"2026-02-12T00:00:00.000Z","open":8.629,"high":8.785,"low":8.629,"close":8.749,"volume":346252},{"timestamp":"2026-02-12T04:00:00.000Z","open":8.749,"high":8.842,"low":8.682,"close":8.814,"volume":329211.3},{"timestamp":"2026-02-12T08:00:00.000Z","open":8.814,"high":8.988,"low":8.78,"close":8.91,"volume":515853.6},{"timestamp":"2026-02-12T12:00:00.000Z","open":8.91,"high":8.968,"low":8.79,"close":8.797,"volume":670261.7},{"timestamp":"2026-02-12T16:00:00.000Z","open":8.797,"high":8.86,"low":8.614,"close":8.762,"volume":849923.9},{"timestamp":"2026-02-12T20:00:00.000Z","open":8.762,"high":8.904,"low":8.679,"close":8.899,"volume":399191.4},{"timestamp":"2026-02-13T00:00:00.000Z","open":8.899,"high":8.937,"low":8.814,"close":8.854,"volume":387370.2},{"timestamp":"2026-02-13T04:00:00.000Z","open":8.854,"high":8.863,"low":8.73,"close":8.829,"volume":377976.3},{"timestamp":"2026-02-13T08:00:00.000Z","open":8.829,"high":8.91,"low":8.811,"close":8.867,"volume":400670.8},{"timestamp":"2026-02-13T12:00:00.000Z","open":8.867,"high":9.217,"low":8.823,"close":9.1,"volume":911709.7},{"timestamp":"2026-02-13T16:00:00.000Z","open":9.1,"high":9.248,"low":9.085,"close":9.176,"volume":512151.7},{"timestamp":"2026-02-13T20:00:00.000Z","open":9.176,"high":9.245,"low":9.133,"close":9.14,"volume":284894.7},{"timestamp":"2026-02-14T00:00:00.000Z","open":9.14,"high":9.216,"low":9.115,"close":9.205,"volume":252052.7},{"timestamp":"2026-02-14T04:00:00.000Z","open":9.205,"high":9.207,"low":9.131,"close":9.191,"volume":168082.1},{"timestamp":"2026-02-14T08:00:00.000Z","open":9.191,"high":9.383,"low":9.189,"close":9.367,"volume":469918.2},{"timestamp":"2026-02-14T12:00:00.000Z","open":9.367,"high":9.389,"low":9.244,"close":9.376,"volume":502087.5},{"timestamp":"2026-02-14T16:00:00.000Z","open":9.376,"high":9.629,"low":9.334,"close":9.627,"volume":538133.2},{"timestamp":"2026-02-14T20:00:00.000Z","open":9.627,"high":9.713,"low":9.531,"close":9.588,"volume":513417.4},{"timestamp":"2026-02-15T00:00:00.000Z","open":9.588,"high":9.636,"low":9.453,"close":9.59,"volume":566034.1},{"timestamp":"2026-02-15T04:00:00.000Z","open":9.59,"high":9.743,"low":9.578,"close":9.692,"volume":539251.3},{"timestamp":"2026-02-15T08:00:00.000Z","open":9.692,"high":9.701,"low":9.503,"close":9.525,"volume":362683},{"timestamp":"2026-02-15T12:00:00.000Z","open":9.525,"high":9.538,"low":9.268,"close":9.379,"volume":777838.1},{"timestamp":"2026-02-15T16:00:00.000Z","open":9.379,"high":9.379,"low":9.13,"close":9.177,"volume":758400},{"timestamp":"2026-02-15T20:00:00.000Z","open":9.177,"high":9.299,"low":9.137,"close":9.278,"volume":397510.5},{"timestamp":"2026-02-16T00:00:00.000Z","open":9.278,"high":9.335,"low":9.201,"close":9.234,"volume":339348.1},{"timestamp":"2026-02-16T04:00:00.000Z","open":9.234,"high":9.328,"low":9.175,"close":9.252,"volume":238853.7},{"timestamp":"2026-02-16T08:00:00.000Z","open":9.252,"high":9.341,"low":9.163,"close":9.263,"volume":463267.2},{"timestamp":"2026-02-16T12:00:00.000Z","open":9.263,"high":9.416,"low":9.038,"close":9.079,"volume":1138410.9},{"timestamp":"2026-02-16T16:00:00.000Z","open":9.079,"high":9.18,"low":9.056,"close":9.138,"volume":481401.5},{"timestamp":"2026-02-16T20:00:00.000Z","open":9.138,"high":9.304,"low":9.109,"close":9.256,"volume":446683.9},{"timestamp":"2026-02-17T00:00:00.000Z","open":9.256,"high":9.293,"low":9.176,"close":9.217,"volume":242840.5},{"timestamp":"2026-02-17T04:00:00.000Z","open":9.217,"high":9.247,"low":9.128,"close":9.191,"volume":148749.2},{"timestamp":"2026-02-17T08:00:00.000Z","open":9.191,"high":9.213,"low":9.049,"close":9.107,"volume":284512.1},{"timestamp":"2026-02-17T12:00:00.000Z","open":9.107,"high":9.225,"low":8.991,"close":9.073,"volume":1025556.1},{"timestamp":"2026-02-17T16:00:00.000Z","open":9.073,"high":9.289,"low":9.029,"close":9.172,"volume":845003.8},{"timestamp":"2026-02-17T20:00:00.000Z","open":9.172,"high":9.192,"low":9.122,"close":9.134,"volume":165410.8},{"timestamp":"2026-02-18T00:00:00.000Z","open":9.134,"high":9.162,"low":9.06,"close":9.105,"volume":267498.3},{"timestamp":"2026-02-18T04:00:00.000Z","open":9.105,"high":9.142,"low":9.027,"close":9.122,"volume":300858.2},{"timestamp":"2026-02-18T08:00:00.000Z","open":9.122,"high":9.204,"low":8.993,"close":9.035,"volume":302027.7},{"timestamp":"2026-02-18T12:00:00.000Z","open":9.035,"high":9.198,"low":8.934,"close":9.109,"volume":549261.5},{"timestamp":"2026-02-18T16:00:00.000Z","open":9.109,"high":9.113,"low":8.812,"close":8.874,"volume":797937.9},{"timestamp":"2026-02-18T20:00:00.000Z","open":8.874,"high":8.914,"low":8.792,"close":8.852,"volume":359939.1},{"timestamp":"2026-02-19T00:00:00.000Z","open":8.852,"high":8.923,"low":8.824,"close":8.906,"volume":282597},{"timestamp":"2026-02-19T04:00:00.000Z","open":8.906,"high":8.934,"low":8.829,"close":8.898,"volume":189693.3},{"timestamp":"2026-02-19T08:00:00.000Z","open":8.898,"high":8.898,"low":8.776,"close":8.786,"volume":313298.3},{"timestamp":"2026-02-19T12:00:00.000Z","open":8.786,"high":8.859,"low":8.654,"close":8.814,"volume":821732.5},{"timestamp":"2026-02-19T16:00:00.000Z","open":8.814,"high":8.939,"low":8.731,"close":8.884,"volume":1029044.9},{"timestamp":"2026-02-19T20:00:00.000Z","open":8.884,"high":8.921,"low":8.851,"close":8.894,"volume":255292.8},{"timestamp":"2026-02-20T00:00:00.000Z","open":8.894,"high":8.965,"low":8.885,"close":8.937,"volume":233858.4},{"timestamp":"2026-02-20T04:00:00.000Z","open":8.937,"high":9.288,"low":8.877,"close":9.195,"volume":745228.4},{"timestamp":"2026-02-20T08:00:00.000Z","open":9.195,"high":9.36,"low":9.094,"close":9.109,"volume":768355.2},{"timestamp":"2026-02-20T12:00:00.000Z","open":9.109,"high":9.191,"low":8.923,"close":9.171,"volume":948267.9},{"timestamp":"2026-02-20T16:00:00.000Z","open":9.171,"high":9.242,"low":8.993,"close":9.146,"volume":840566.3},{"timestamp":"2026-02-20T20:00:00.000Z","open":9.146,"high":9.173,"low":9.088,"close":9.165,"volume":289355.7},{"timestamp":"2026-02-21T00:00:00.000Z","open":9.165,"high":9.196,"low":9.115,"close":9.16,"volume":274801.1},{"timestamp":"2026-02-21T04:00:00.000Z","open":9.16,"high":9.206,"low":9.13,"close":9.151,"volume":175869.8},{"timestamp":"2026-02-21T08:00:00.000Z","open":9.151,"high":9.295,"low":9.138,"close":9.272,"volume":312456.8},{"timestamp":"2026-02-21T12:00:00.000Z","open":9.272,"high":9.446,"low":9.247,"close":9.278,"volume":551467.2},{"timestamp":"2026-02-21T16:00:00.000Z","open":9.278,"high":9.306,"low":9.192,"close":9.26,"volume":355451.4},{"timestamp":"2026-02-21T20:00:00.000Z","open":9.26,"high":9.269,"low":9.097,"close":9.109,"volume":1088303.7},{"timestamp":"2026-02-22T00:00:00.000Z","open":9.109,"high":9.109,"low":9.001,"close":9.042,"volume":809437.5},{"timestamp":"2026-02-22T04:00:00.000Z","open":9.042,"high":9.06,"low":8.955,"close":9.007,"volume":331953.9},{"timestamp":"2026-02-22T08:00:00.000Z","open":9.007,"high":9.054,"low":8.967,"close":9,"volume":245842.5},{"timestamp":"2026-02-22T12:00:00.000Z","open":9,"high":9.003,"low":8.809,"close":8.879,"volume":672518.8},{"timestamp":"2026-02-22T16:00:00.000Z","open":8.879,"high":8.879,"low":8.787,"close":8.811,"volume":363864.2},{"timestamp":"2026-02-22T20:00:00.000Z","open":8.811,"high":8.882,"low":8.784,"close":8.871,"volume":305080.3},{"timestamp":"2026-02-23T00:00:00.000Z","open":8.871,"high":8.887,"low":8.325,"close":8.413,"volume":2129024.6},{"timestamp":"2026-02-23T04:00:00.000Z","open":8.413,"high":8.604,"low":8.328,"close":8.556,"volume":678941.6},{"timestamp":"2026-02-23T08:00:00.000Z","open":8.556,"high":8.723,"low":8.497,"close":8.649,"volume":779329.5},{"timestamp":"2026-02-23T12:00:00.000Z","open":8.649,"high":8.774,"low":8.543,"close":8.559,"volume":684387},{"timestamp":"2026-02-23T16:00:00.000Z","open":8.559,"high":8.612,"low":8.327,"close":8.36,"volume":911546.4},{"timestamp":"2026-02-23T20:00:00.000Z","open":8.36,"high":8.442,"low":8.262,"close":8.36,"volume":626201.1},{"timestamp":"2026-02-24T00:00:00.000Z","open":8.36,"high":8.436,"low":8.207,"close":8.301,"volume":908518.2},{"timestamp":"2026-02-24T04:00:00.000Z","open":8.301,"high":8.316,"low":8.202,"close":8.249,"volume":541786.6},{"timestamp":"2026-02-24T08:00:00.000Z","open":8.249,"high":8.324,"low":8.22,"close":8.308,"volume":504075.3},{"timestamp":"2026-02-24T12:00:00.000Z","open":8.308,"high":8.371,"low":8.172,"close":8.325,"volume":863033.7},{"timestamp":"2026-02-24T16:00:00.000Z","open":8.325,"high":8.432,"low":8.315,"close":8.342,"volume":577894},{"timestamp":"2026-02-24T20:00:00.000Z","open":8.342,"high":8.371,"low":8.248,"close":8.277,"volume":290707.8},{"timestamp":"2026-02-25T00:00:00.000Z","open":8.277,"high":8.704,"low":8.257,"close":8.507,"volume":1320918.8},{"timestamp":"2026-02-25T04:00:00.000Z","open":8.507,"high":8.575,"low":8.408,"close":8.572,"volume":582912.9},{"timestamp":"2026-02-25T08:00:00.000Z","open":8.572,"high":8.984,"low":8.538,"close":8.969,"volume":923691.4},{"timestamp":"2026-02-25T12:00:00.000Z","open":8.969,"high":9.599,"low":8.956,"close":9.53,"volume":3336092.5},{"timestamp":"2026-02-25T16:00:00.000Z","open":9.53,"high":9.821,"low":9.53,"close":9.745,"volume":2282877.1},{"timestamp":"2026-02-25T20:00:00.000Z","open":9.745,"high":9.836,"low":9.415,"close":9.515,"volume":1433132.8},{"timestamp":"2026-02-26T00:00:00.000Z","open":9.515,"high":9.633,"low":9.422,"close":9.449,"volume":809577.2},{"timestamp":"2026-02-26T04:00:00.000Z","open":9.449,"high":9.562,"low":9.313,"close":9.317,"volume":858978.6},{"timestamp":"2026-02-26T08:00:00.000Z","open":9.317,"high":9.405,"low":9.228,"close":9.236,"volume":915410.3},{"timestamp":"2026-02-26T12:00:00.000Z","open":9.236,"high":9.393,"low":9.206,"close":9.301,"volume":1071866.2},{"timestamp":"2026-02-26T16:00:00.000Z","open":9.301,"high":9.36,"low":9.086,"close":9.299,"volume":1400938.6},{"timestamp":"2026-02-26T20:00:00.000Z","open":9.299,"high":9.334,"low":9.228,"close":9.3,"volume":459027.8},{"timestamp":"2026-02-27T00:00:00.000Z","open":9.3,"high":9.426,"low":9.24,"close":9.41,"volume":560865.9},{"timestamp":"2026-02-27T04:00:00.000Z","open":9.41,"high":9.483,"low":9.337,"close":9.38,"volume":727438.5},{"timestamp":"2026-02-27T08:00:00.000Z","open":9.38,"high":9.424,"low":8.981,"close":9.026,"volume":1190666.6},{"timestamp":"2026-02-27T12:00:00.000Z","open":9.026,"high":9.052,"low":8.914,"close":9.01,"volume":896623.5},{"timestamp":"2026-02-27T16:00:00.000Z","open":9.01,"high":9.012,"low":8.845,"close":8.889,"volume":817389},{"timestamp":"2026-02-27T20:00:00.000Z","open":8.889,"high":8.963,"low":8.778,"close":8.946,"volume":483470.8},{"timestamp":"2026-02-28T00:00:00.000Z","open":8.946,"high":8.971,"low":8.871,"close":8.88,"volume":261893.8},{"timestamp":"2026-02-28T04:00:00.000Z","open":8.88,"high":8.901,"low":8.482,"close":8.615,"volume":1678663.1},{"timestamp":"2026-02-28T08:00:00.000Z","open":8.615,"high":8.621,"low":8.423,"close":8.467,"volume":753096},{"timestamp":"2026-02-28T12:00:00.000Z","open":8.467,"high":8.742,"low":8.457,"close":8.626,"volume":1319564.7},{"timestamp":"2026-02-28T16:00:00.000Z","open":8.626,"high":8.987,"low":8.605,"close":8.925,"volume":1016347.7},{"timestamp":"2026-02-28T20:00:00.000Z","open":8.925,"high":9.27,"low":8.912,"close":9.163,"volume":1472597},{"timestamp":"2026-03-01T00:00:00.000Z","open":9.163,"high":9.43,"low":9.058,"close":9.26,"volume":1047164},{"timestamp":"2026-03-01T04:00:00.000Z","open":9.26,"high":9.3,"low":9.154,"close":9.214,"volume":493182.1},{"timestamp":"2026-03-01T08:00:00.000Z","open":9.214,"high":9.254,"low":9.095,"close":9.118,"volume":562596.1},{"timestamp":"2026-03-01T12:00:00.000Z","open":9.118,"high":9.233,"low":9.023,"close":9.129,"volume":974425.3},{"timestamp":"2026-03-01T16:00:00.000Z","open":9.129,"high":9.164,"low":8.935,"close":8.947,"volume":1085227.4},{"timestamp":"2026-03-01T20:00:00.000Z","open":8.947,"high":9.073,"low":8.839,"close":9.027,"volume":959030.5},{"timestamp":"2026-03-02T00:00:00.000Z","open":9.027,"high":9.2,"low":9.001,"close":9.118,"volume":674813.4},{"timestamp":"2026-03-02T04:00:00.000Z","open":9.118,"high":9.138,"low":8.873,"close":8.928,"volume":436622.8},{"timestamp":"2026-03-02T08:00:00.000Z","open":8.928,"high":9.028,"low":8.858,"close":8.971,"volume":573367.4},{"timestamp":"2026-03-02T12:00:00.000Z","open":8.971,"high":9.395,"low":8.894,"close":9.307,"volume":1421255.8},{"timestamp":"2026-03-02T16:00:00.000Z","open":9.307,"high":9.475,"low":9.181,"close":9.234,"volume":1196960.4},{"timestamp":"2026-03-02T20:00:00.000Z","open":9.234,"high":9.283,"low":9.143,"close":9.169,"volume":588684.1},{"timestamp":"2026-03-03T00:00:00.000Z","open":9.169,"high":9.253,"low":9.072,"close":9.148,"volume":519996.5},{"timestamp":"2026-03-03T04:00:00.000Z","open":9.148,"high":9.191,"low":9.06,"close":9.108,"volume":362680.5},{"timestamp":"2026-03-03T08:00:00.000Z","open":9.108,"high":9.126,"low":8.936,"close":9.012,"volume":796086.3},{"timestamp":"2026-03-03T12:00:00.000Z","open":9.012,"high":9.18,"low":8.889,"close":9.158,"volume":804090.9},{"timestamp":"2026-03-03T16:00:00.000Z","open":9.158,"high":9.329,"low":9.087,"close":9.174,"volume":1090287},{"timestamp":"2026-03-03T20:00:00.000Z","open":9.174,"high":9.243,"low":9.067,"close":9.174,"volume":391918.6},{"timestamp":"2026-03-04T00:00:00.000Z","open":9.174,"high":9.241,"low":9.094,"close":9.169,"volume":392505.3},{"timestamp":"2026-03-04T04:00:00.000Z","open":9.169,"high":9.193,"low":9.001,"close":9.18,"volume":966301.7},{"timestamp":"2026-03-04T08:00:00.000Z","open":9.18,"high":9.49,"low":9.158,"close":9.297,"volume":1001275.6},{"timestamp":"2026-03-04T12:00:00.000Z","open":9.297,"high":9.72,"low":9.235,"close":9.709,"volume":1234330.5},{"timestamp":"2026-03-04T16:00:00.000Z","open":9.709,"high":9.781,"low":9.504,"close":9.664,"volume":995389.3},{"timestamp":"2026-03-04T20:00:00.000Z","open":9.664,"high":9.675,"low":9.417,"close":9.492,"volume":694763.3},{"timestamp":"2026-03-05T00:00:00.000Z","open":9.492,"high":9.532,"low":9.408,"close":9.451,"volume":549962.1},{"timestamp":"2026-03-05T04:00:00.000Z","open":9.451,"high":9.498,"low":9.336,"close":9.373,"volume":460983.5},{"timestamp":"2026-03-05T08:00:00.000Z","open":9.373,"high":9.577,"low":9.356,"close":9.446,"volume":584532.2},{"timestamp":"2026-03-05T12:00:00.000Z","open":9.446,"high":9.523,"low":9.332,"close":9.398,"volume":709469.9},{"timestamp":"2026-03-05T16:00:00.000Z","open":9.398,"high":9.453,"low":9.25,"close":9.378,"volume":801768.8},{"timestamp":"2026-03-05T20:00:00.000Z","open":9.378,"high":9.505,"low":9.366,"close":9.374,"volume":422453.4},{"timestamp":"2026-03-06T00:00:00.000Z","open":9.374,"high":9.447,"low":9.32,"close":9.413,"volume":379619.2},{"timestamp":"2026-03-06T04:00:00.000Z","open":9.413,"high":9.463,"low":9.305,"close":9.45,"volume":516596.6},{"timestamp":"2026-03-06T08:00:00.000Z","open":9.45,"high":9.451,"low":9.235,"close":9.248,"volume":441035.2},{"timestamp":"2026-03-06T12:00:00.000Z","open":9.248,"high":9.25,"low":8.918,"close":8.968,"volume":1850958},{"timestamp":"2026-03-06T16:00:00.000Z","open":8.968,"high":8.999,"low":8.871,"close":8.961,"volume":689683.7},{"timestamp":"2026-03-06T20:00:00.000Z","open":8.961,"high":9.063,"low":8.92,"close":9.011,"volume":393683.8},{"timestamp":"2026-03-07T00:00:00.000Z","open":9.011,"high":9.073,"low":8.998,"close":9.013,"volume":209645.7},{"timestamp":"2026-03-07T04:00:00.000Z","open":9.013,"high":9.019,"low":8.956,"close":9.009,"volume":259029.8},{"timestamp":"2026-03-07T08:00:00.000Z","open":9.009,"high":9.049,"low":8.971,"close":9.012,"volume":235434.4},{"timestamp":"2026-03-07T12:00:00.000Z","open":9.012,"high":9.02,"low":8.935,"close":8.956,"volume":284225.1},{"timestamp":"2026-03-07T16:00:00.000Z","open":8.956,"high":9.01,"low":8.859,"close":8.877,"volume":446260.8},{"timestamp":"2026-03-07T20:00:00.000Z","open":8.877,"high":8.935,"low":8.865,"close":8.902,"volume":273082.8},{"timestamp":"2026-03-08T00:00:00.000Z","open":8.902,"high":8.918,"low":8.806,"close":8.843,"volume":322903.4},{"timestamp":"2026-03-08T04:00:00.000Z","open":8.843,"high":8.901,"low":8.789,"close":8.875,"volume":230726.2},{"timestamp":"2026-03-08T08:00:00.000Z","open":8.875,"high":9.016,"low":8.836,"close":8.909,"volume":383599.8},{"timestamp":"2026-03-08T12:00:00.000Z","open":8.909,"high":9.018,"low":8.837,"close":8.864,"volume":588402},{"timestamp":"2026-03-08T16:00:00.000Z","open":8.864,"high":8.976,"low":8.807,"close":8.953,"volume":321089.6},{"timestamp":"2026-03-08T20:00:00.000Z","open":8.953,"high":8.99,"low":8.678,"close":8.809,"volume":938632.5},{"timestamp":"2026-03-09T00:00:00.000Z","open":8.809,"high":9.087,"low":8.805,"close":8.967,"volume":866291.3},{"timestamp":"2026-03-09T04:00:00.000Z","open":8.967,"high":9.286,"low":8.967,"close":9.079,"volume":995215.2},{"timestamp":"2026-03-09T08:00:00.000Z","open":9.079,"high":9.17,"low":9.006,"close":9.078,"volume":574983.7},{"timestamp":"2026-03-09T12:00:00.000Z","open":9.078,"high":9.329,"low":9.075,"close":9.274,"volume":1108423.7},{"timestamp":"2026-03-09T16:00:00.000Z","open":9.274,"high":9.525,"low":9.206,"close":9.382,"volume":1021648.6},{"timestamp":"2026-03-09T20:00:00.000Z","open":9.382,"high":9.429,"low":9.222,"close":9.261,"volume":598573},{"timestamp":"2026-03-10T00:00:00.000Z","open":9.261,"high":9.503,"low":9.247,"close":9.325,"volume":571285.4},{"timestamp":"2026-03-10T04:00:00.000Z","open":9.325,"high":9.475,"low":9.325,"close":9.396,"volume":403850.6},{"timestamp":"2026-03-10T08:00:00.000Z","open":9.396,"high":9.597,"low":9.394,"close":9.491,"volume":925975.3},{"timestamp":"2026-03-10T12:00:00.000Z","open":9.491,"high":9.804,"low":9.305,"close":9.764,"volume":1745764.3},{"timestamp":"2026-03-10T16:00:00.000Z","open":9.764,"high":9.956,"low":9.539,"close":9.6,"volume":1897690},{"timestamp":"2026-03-10T20:00:00.000Z","open":9.6,"high":9.658,"low":9.482,"close":9.526,"volume":707998.3},{"timestamp":"2026-03-11T00:00:00.000Z","open":9.526,"high":9.597,"low":9.471,"close":9.541,"volume":402556.5},{"timestamp":"2026-03-11T04:00:00.000Z","open":9.541,"high":9.734,"low":9.478,"close":9.51,"volume":506755.8},{"timestamp":"2026-03-11T08:00:00.000Z","open":9.51,"high":9.616,"low":9.488,"close":9.549,"volume":336608.6},{"timestamp":"2026-03-11T12:00:00.000Z","open":9.549,"high":9.856,"low":9.497,"close":9.596,"volume":1216833.6},{"timestamp":"2026-03-11T16:00:00.000Z","open":9.596,"high":9.75,"low":9.563,"close":9.696,"volume":671438.9},{"timestamp":"2026-03-11T20:00:00.000Z","open":9.696,"high":9.699,"low":9.527,"close":9.547,"volume":446122.5},{"timestamp":"2026-03-12T00:00:00.000Z","open":9.547,"high":9.557,"low":9.427,"close":9.481,"volume":536218.6},{"timestamp":"2026-03-12T04:00:00.000Z","open":9.481,"high":9.582,"low":9.444,"close":9.581,"volume":309793.8},{"timestamp":"2026-03-12T08:00:00.000Z","open":9.581,"high":9.648,"low":9.504,"close":9.566,"volume":484031.7},{"timestamp":"2026-03-12T12:00:00.000Z","open":9.566,"high":9.638,"low":9.436,"close":9.581,"volume":703620.5},{"timestamp":"2026-03-12T16:00:00.000Z","open":9.581,"high":9.618,"low":9.52,"close":9.598,"volume":438985.3},{"timestamp":"2026-03-12T20:00:00.000Z","open":9.598,"high":9.738,"low":9.583,"close":9.673,"volume":502346},{"timestamp":"2026-03-13T00:00:00.000Z","open":9.673,"high":10.009,"low":9.649,"close":9.953,"volume":1165288.1},{"timestamp":"2026-03-13T04:00:00.000Z","open":9.953,"high":9.997,"low":9.803,"close":9.847,"volume":600213.3},{"timestamp":"2026-03-13T08:00:00.000Z","open":9.847,"high":10.039,"low":9.797,"close":10.004,"volume":791415.8},{"timestamp":"2026-03-13T12:00:00.000Z","open":10.004,"high":10.278,"low":9.863,"close":9.891,"volume":2459035.7},{"timestamp":"2026-03-13T16:00:00.000Z","open":9.891,"high":9.924,"low":9.711,"close":9.768,"volume":971705.3},{"timestamp":"2026-03-13T20:00:00.000Z","open":9.768,"high":9.817,"low":9.651,"close":9.713,"volume":502296.2},{"timestamp":"2026-03-14T00:00:00.000Z","open":9.713,"high":9.752,"low":9.623,"close":9.734,"volume":306118.1},{"timestamp":"2026-03-14T04:00:00.000Z","open":9.734,"high":9.772,"low":9.569,"close":9.586,"volume":487940.9},{"timestamp":"2026-03-14T08:00:00.000Z","open":9.586,"high":9.607,"low":9.513,"close":9.563,"volume":473512.9},{"timestamp":"2026-03-14T12:00:00.000Z","open":9.563,"high":9.588,"low":9.537,"close":9.555,"volume":276502.2},{"timestamp":"2026-03-14T16:00:00.000Z","open":9.555,"high":9.6,"low":9.542,"close":9.565,"volume":182923.7},{"timestamp":"2026-03-14T20:00:00.000Z","open":9.565,"high":9.726,"low":9.556,"close":9.724,"volume":354684.4},{"timestamp":"2026-03-15T00:00:00.000Z","open":9.724,"high":9.796,"low":9.65,"close":9.711,"volume":437196.1},{"timestamp":"2026-03-15T04:00:00.000Z","open":9.711,"high":9.75,"low":9.656,"close":9.706,"volume":334736.4},{"timestamp":"2026-03-15T08:00:00.000Z","open":9.706,"high":9.864,"low":9.706,"close":9.795,"volume":563676.4},{"timestamp":"2026-03-15T12:00:00.000Z","open":9.795,"high":9.876,"low":9.694,"close":9.708,"volume":517730.6},{"timestamp":"2026-03-15T16:00:00.000Z","open":9.708,"high":9.791,"low":9.665,"close":9.758,"volume":531530.1},{"timestamp":"2026-03-15T20:00:00.000Z","open":9.758,"high":10.036,"low":9.728,"close":9.944,"volume":928768.6},{"timestamp":"2026-03-16T00:00:00.000Z","open":9.944,"high":10.399,"low":9.873,"close":10.26,"volume":1291664.6},{"timestamp":"2026-03-16T04:00:00.000Z","open":10.26,"high":10.516,"low":10.26,"close":10.363,"volume":1275635.2},{"timestamp":"2026-03-16T08:00:00.000Z","open":10.363,"high":10.446,"low":10.174,"close":10.203,"volume":715407.7},{"timestamp":"2026-03-16T12:00:00.000Z","open":10.203,"high":10.271,"low":10.028,"close":10.072,"volume":1347440},{"timestamp":"2026-03-16T16:00:00.000Z","open":10.072,"high":10.33,"low":10.069,"close":10.27,"volume":704113.5},{"timestamp":"2026-03-16T20:00:00.000Z","open":10.27,"high":10.514,"low":10.255,"close":10.482,"volume":896267.8},{"timestamp":"2026-03-17T00:00:00.000Z","open":10.482,"high":10.547,"low":10.269,"close":10.345,"volume":838655.9},{"timestamp":"2026-03-17T04:00:00.000Z","open":10.345,"high":10.393,"low":10.234,"close":10.305,"volume":471910.8},{"timestamp":"2026-03-17T08:00:00.000Z","open":10.305,"high":10.346,"low":10.206,"close":10.255,"volume":507412.2},{"timestamp":"2026-03-17T12:00:00.000Z","open":10.255,"high":10.33,"low":10.197,"close":10.256,"volume":615269.2},{"timestamp":"2026-03-17T16:00:00.000Z","open":10.256,"high":10.32,"low":10.238,"close":10.244,"volume":242030.1},{"timestamp":"2026-03-17T20:00:00.000Z","open":10.244,"high":10.337,"low":10.162,"close":10.187,"volume":262684.6},{"timestamp":"2026-03-18T00:00:00.000Z","open":10.187,"high":10.353,"low":10.129,"close":10.304,"volume":425153.7},{"timestamp":"2026-03-18T04:00:00.000Z","open":10.304,"high":10.325,"low":10.216,"close":10.24,"volume":239086.6},{"timestamp":"2026-03-18T08:00:00.000Z","open":10.24,"high":10.283,"low":9.927,"close":9.976,"volume":700866.8},{"timestamp":"2026-03-18T12:00:00.000Z","open":9.976,"high":9.976,"low":9.479,"close":9.557,"volume":1481940.1},{"timestamp":"2026-03-18T16:00:00.000Z","open":9.557,"high":9.712,"low":9.483,"close":9.61,"volume":736817.9},{"timestamp":"2026-03-18T20:00:00.000Z","open":9.61,"high":9.734,"low":9.532,"close":9.677,"volume":409820.8},{"timestamp":"2026-03-19T00:00:00.000Z","open":9.677,"high":9.743,"low":9.608,"close":9.658,"volume":346449.1},{"timestamp":"2026-03-19T04:00:00.000Z","open":9.658,"high":9.662,"low":9.43,"close":9.512,"volume":375963.5},{"timestamp":"2026-03-19T08:00:00.000Z","open":9.512,"high":9.607,"low":9.478,"close":9.54,"volume":336260.6},{"timestamp":"2026-03-19T12:00:00.000Z","open":9.54,"high":9.54,"low":9.328,"close":9.402,"volume":810281.5},{"timestamp":"2026-03-19T16:00:00.000Z","open":9.402,"high":9.572,"low":9.331,"close":9.498,"volume":345729.8},{"timestamp":"2026-03-19T20:00:00.000Z","open":9.498,"high":9.539,"low":9.412,"close":9.465,"volume":264159.2},{"timestamp":"2026-03-20T00:00:00.000Z","open":9.465,"high":9.59,"low":9.454,"close":9.553,"volume":336125.5},{"timestamp":"2026-03-20T04:00:00.000Z","open":9.553,"high":9.597,"low":9.442,"close":9.527,"volume":352623.6},{"timestamp":"2026-03-20T08:00:00.000Z","open":9.527,"high":9.609,"low":9.478,"close":9.511,"volume":431826.6},{"timestamp":"2026-03-20T12:00:00.000Z","open":9.511,"high":9.542,"low":9.415,"close":9.479,"volume":527006.2},{"timestamp":"2026-03-20T16:00:00.000Z","open":9.479,"high":9.531,"low":9.41,"close":9.52,"volume":311218.4},{"timestamp":"2026-03-20T20:00:00.000Z","open":9.52,"high":9.641,"low":9.445,"close":9.565,"volume":408473.2},{"timestamp":"2026-03-21T00:00:00.000Z","open":9.565,"high":9.604,"low":9.527,"close":9.578,"volume":173865.9},{"timestamp":"2026-03-21T04:00:00.000Z","open":9.578,"high":9.629,"low":9.55,"close":9.578,"volume":185404.2},{"timestamp":"2026-03-21T08:00:00.000Z","open":9.578,"high":9.591,"low":9.49,"close":9.502,"volume":211305.8},{"timestamp":"2026-03-21T12:00:00.000Z","open":9.502,"high":9.543,"low":9.452,"close":9.534,"volume":218991.7},{"timestamp":"2026-03-21T16:00:00.000Z","open":9.534,"high":9.562,"low":9.47,"close":9.486,"volume":172724.1},{"timestamp":"2026-03-21T20:00:00.000Z","open":9.486,"high":9.526,"low":9.148,"close":9.208,"volume":1027547.7},{"timestamp":"2026-03-22T00:00:00.000Z","open":9.208,"high":9.349,"low":9.042,"close":9.273,"volume":967297.9},{"timestamp":"2026-03-22T04:00:00.000Z","open":9.273,"high":9.311,"low":9.186,"close":9.188,"volume":265929.4},{"timestamp":"2026-03-22T08:00:00.000Z","open":9.188,"high":9.19,"low":9.054,"close":9.056,"volume":509505.4},{"timestamp":"2026-03-22T12:00:00.000Z","open":9.056,"high":9.139,"low":9.054,"close":9.092,"volume":317836.9},{"timestamp":"2026-03-22T16:00:00.000Z","open":9.092,"high":9.103,"low":8.939,"close":8.97,"volume":645889.9},{"timestamp":"2026-03-22T20:00:00.000Z","open":8.97,"high":9.083,"low":8.866,"close":9.017,"volume":872877.8},{"timestamp":"2026-03-23T00:00:00.000Z","open":9.017,"high":9.181,"low":8.979,"close":9.096,"volume":460935.8},{"timestamp":"2026-03-23T04:00:00.000Z","open":9.096,"high":9.173,"low":8.95,"close":9.019,"volume":542162.1},{"timestamp":"2026-03-23T08:00:00.000Z","open":9.019,"high":9.583,"low":8.91,"close":9.376,"volume":3232424.6},{"timestamp":"2026-03-23T12:00:00.000Z","open":9.376,"high":9.753,"low":9.338,"close":9.417,"volume":1382231.7},{"timestamp":"2026-03-23T16:00:00.000Z","open":9.417,"high":9.57,"low":9.356,"close":9.456,"volume":642635.2},{"timestamp":"2026-03-23T20:00:00.000Z","open":9.456,"high":9.578,"low":9.441,"close":9.559,"volume":327295.2},{"timestamp":"2026-03-24T00:00:00.000Z","open":9.559,"high":9.59,"low":9.447,"close":9.569,"volume":356787.4},{"timestamp":"2026-03-24T04:00:00.000Z","open":9.569,"high":9.612,"low":9.468,"close":9.6,"volume":524006.4},{"timestamp":"2026-03-24T08:00:00.000Z","open":9.6,"high":9.631,"low":9.508,"close":9.543,"volume":534695},{"timestamp":"2026-03-24T12:00:00.000Z","open":9.543,"high":9.555,"low":9.385,"close":9.437,"volume":756817.1},{"timestamp":"2026-03-24T16:00:00.000Z","open":9.437,"high":9.468,"low":9.35,"close":9.386,"volume":424981.5},{"timestamp":"2026-03-24T20:00:00.000Z","open":9.386,"high":9.644,"low":9.378,"close":9.621,"volume":749774.1},{"timestamp":"2026-03-25T00:00:00.000Z","open":9.621,"high":9.661,"low":9.557,"close":9.613,"volume":368830.1},{"timestamp":"2026-03-25T04:00:00.000Z","open":9.613,"high":9.713,"low":9.602,"close":9.648,"volume":346187.8},{"timestamp":"2026-03-25T08:00:00.000Z","open":9.648,"high":9.78,"low":9.621,"close":9.74,"volume":443963.1},{"timestamp":"2026-03-25T12:00:00.000Z","open":9.74,"high":9.792,"low":9.592,"close":9.663,"volume":513682.3},{"timestamp":"2026-03-25T16:00:00.000Z","open":9.663,"high":9.756,"low":9.633,"close":9.679,"volume":319075.7},{"timestamp":"2026-03-25T20:00:00.000Z","open":9.679,"high":9.721,"low":9.609,"close":9.676,"volume":192067.4},{"timestamp":"2026-03-26T00:00:00.000Z","open":9.676,"high":9.688,"low":9.534,"close":9.566,"volume":187628},{"timestamp":"2026-03-26T04:00:00.000Z","open":9.566,"high":9.568,"low":9.402,"close":9.432,"volume":409997.1},{"timestamp":"2026-03-26T08:00:00.000Z","open":9.432,"high":9.439,"low":9.226,"close":9.23,"volume":612052.5},{"timestamp":"2026-03-26T12:00:00.000Z","open":9.23,"high":9.332,"low":9.12,"close":9.176,"volume":628295.4},{"timestamp":"2026-03-26T16:00:00.000Z","open":9.176,"high":9.198,"low":8.977,"close":9.006,"volume":941452.4},{"timestamp":"2026-03-26T20:00:00.000Z","open":9.006,"high":9.138,"low":8.986,"close":9.096,"volume":551120.7},{"timestamp":"2026-03-27T00:00:00.000Z","open":9.096,"high":9.141,"low":9.06,"close":9.072,"volume":257793.7},{"timestamp":"2026-03-27T04:00:00.000Z","open":9.072,"high":9.091,"low":8.99,"close":9.062,"volume":368990.6},{"timestamp":"2026-03-27T08:00:00.000Z","open":9.062,"high":9.076,"low":8.659,"close":8.75,"volume":1117555.2},{"timestamp":"2026-03-27T12:00:00.000Z","open":8.75,"high":8.878,"low":8.722,"close":8.802,"volume":660509.9},{"timestamp":"2026-03-27T16:00:00.000Z","open":8.802,"high":8.813,"low":8.653,"close":8.758,"volume":428563.4},{"timestamp":"2026-03-27T20:00:00.000Z","open":8.758,"high":8.797,"low":8.718,"close":8.783,"volume":206441.2},{"timestamp":"2026-03-28T00:00:00.000Z","open":8.783,"high":8.786,"low":8.699,"close":8.733,"volume":150338.2},{"timestamp":"2026-03-28T04:00:00.000Z","open":8.733,"high":8.829,"low":8.705,"close":8.825,"volume":141623.9},{"timestamp":"2026-03-28T08:00:00.000Z","open":8.825,"high":8.843,"low":8.771,"close":8.81,"volume":182836.5},{"timestamp":"2026-03-28T12:00:00.000Z","open":8.81,"high":8.983,"low":8.76,"close":8.928,"volume":509057.1},{"timestamp":"2026-03-28T16:00:00.000Z","open":8.928,"high":8.942,"low":8.853,"close":8.876,"volume":174033.7},{"timestamp":"2026-03-28T20:00:00.000Z","open":8.876,"high":8.902,"low":8.718,"close":8.751,"volume":282229.2},{"timestamp":"2026-03-29T00:00:00.000Z","open":8.751,"high":8.813,"low":8.721,"close":8.792,"volume":200435},{"timestamp":"2026-03-29T04:00:00.000Z","open":8.792,"high":8.8,"low":8.722,"close":8.741,"volume":145997.8},{"timestamp":"2026-03-29T08:00:00.000Z","open":8.741,"high":8.753,"low":8.661,"close":8.721,"volume":188581.6},{"timestamp":"2026-03-29T12:00:00.000Z","open":8.721,"high":8.721,"low":8.612,"close":8.654,"volume":413797.2},{"timestamp":"2026-03-29T16:00:00.000Z","open":8.654,"high":8.676,"low":8.559,"close":8.598,"volume":331954.3},{"timestamp":"2026-03-29T20:00:00.000Z","open":8.598,"high":8.676,"low":8.364,"close":8.594,"volume":856432},{"timestamp":"2026-03-30T00:00:00.000Z","open":8.594,"high":8.854,"low":8.555,"close":8.8,"volume":754970.6},{"timestamp":"2026-03-30T04:00:00.000Z","open":8.8,"high":8.918,"low":8.8,"close":8.912,"volume":441731.3},{"timestamp":"2026-03-30T08:00:00.000Z","open":8.912,"high":9.074,"low":8.889,"close":8.979,"volume":813019.1},{"timestamp":"2026-03-30T12:00:00.000Z","open":8.979,"high":9.03,"low":8.866,"close":8.944,"volume":431549.7},{"timestamp":"2026-03-30T16:00:00.000Z","open":8.944,"high":8.956,"low":8.734,"close":8.797,"volume":425602.1},{"timestamp":"2026-03-30T20:00:00.000Z","open":8.797,"high":8.87,"low":8.756,"close":8.805,"volume":236929.1},{"timestamp":"2026-03-31T00:00:00.000Z","open":8.805,"high":9.07,"low":8.788,"close":8.967,"volume":538510},{"timestamp":"2026-03-31T04:00:00.000Z","open":8.967,"high":8.997,"low":8.881,"close":8.915,"volume":313574.2},{"timestamp":"2026-03-31T08:00:00.000Z","open":8.915,"high":8.917,"low":8.689,"close":8.761,"volume":822502.8},{"timestamp":"2026-03-31T12:00:00.000Z","open":8.761,"high":8.953,"low":8.736,"close":8.737,"volume":715702.5},{"timestamp":"2026-03-31T16:00:00.000Z","open":8.737,"high":8.957,"low":8.707,"close":8.898,"volume":769291.3},{"timestamp":"2026-03-31T20:00:00.000Z","open":8.898,"high":8.956,"low":8.843,"close":8.908,"volume":340250.3},{"timestamp":"2026-04-01T00:00:00.000Z","open":8.908,"high":8.978,"low":8.864,"close":8.955,"volume":335064.7},{"timestamp":"2026-04-01T04:00:00.000Z","open":8.955,"high":9.476,"low":8.944,"close":9.339,"volume":1318820.3},{"timestamp":"2026-04-01T08:00:00.000Z","open":9.339,"high":9.354,"low":9.146,"close":9.195,"volume":516007.2},{"timestamp":"2026-04-01T12:00:00.000Z","open":9.195,"high":9.298,"low":9.133,"close":9.21,"volume":617949.7},{"timestamp":"2026-04-01T16:00:00.000Z","open":9.21,"high":9.301,"low":9.115,"close":9.159,"volume":476560.7},{"timestamp":"2026-04-01T20:00:00.000Z","open":9.159,"high":9.208,"low":9.084,"close":9.12,"volume":326305},{"timestamp":"2026-04-02T00:00:00.000Z","open":9.12,"high":9.184,"low":8.717,"close":8.765,"volume":1314604.1},{"timestamp":"2026-04-02T04:00:00.000Z","open":8.765,"high":8.777,"low":8.651,"close":8.741,"volume":641555.5},{"timestamp":"2026-04-02T08:00:00.000Z","open":8.741,"high":8.741,"low":8.629,"close":8.674,"volume":413794.8},{"timestamp":"2026-04-02T12:00:00.000Z","open":8.674,"high":8.843,"low":8.609,"close":8.734,"volume":924169.3},{"timestamp":"2026-04-02T16:00:00.000Z","open":8.734,"high":8.784,"low":8.631,"close":8.699,"volume":455003.9},{"timestamp":"2026-04-02T20:00:00.000Z","open":8.699,"high":8.755,"low":8.663,"close":8.746,"volume":256073.1},{"timestamp":"2026-04-03T00:00:00.000Z","open":8.746,"high":8.814,"low":8.731,"close":8.799,"volume":334354.1},{"timestamp":"2026-04-03T04:00:00.000Z","open":8.799,"high":8.945,"low":8.768,"close":8.895,"volume":485176.4},{"timestamp":"2026-04-03T08:00:00.000Z","open":8.895,"high":8.968,"low":8.882,"close":8.953,"volume":273722},{"timestamp":"2026-04-03T12:00:00.000Z","open":8.953,"high":9.057,"low":8.925,"close":9.01,"volume":644813.7},{"timestamp":"2026-04-03T16:00:00.000Z","open":9.01,"high":9.142,"low":8.925,"close":8.962,"volume":598756},{"timestamp":"2026-04-03T20:00:00.000Z","open":8.962,"high":8.983,"low":8.875,"close":8.909,"volume":258318},{"timestamp":"2026-04-04T00:00:00.000Z","open":8.909,"high":8.915,"low":8.854,"close":8.891,"volume":181495.7},{"timestamp":"2026-04-04T04:00:00.000Z","open":8.891,"high":8.91,"low":8.854,"close":8.868,"volume":119350.7},{"timestamp":"2026-04-04T08:00:00.000Z","open":8.868,"high":8.897,"low":8.836,"close":8.887,"volume":237092.1},{"timestamp":"2026-04-04T12:00:00.000Z","open":8.887,"high":8.964,"low":8.831,"close":8.946,"volume":584101.7},{"timestamp":"2026-04-04T16:00:00.000Z","open":8.946,"high":9.107,"low":8.917,"close":9.013,"volume":602693.8},{"timestamp":"2026-04-04T20:00:00.000Z","open":9.013,"high":9.029,"low":8.96,"close":8.981,"volume":214974.5},{"timestamp":"2026-04-05T00:00:00.000Z","open":8.981,"high":9.029,"low":8.937,"close":8.948,"volume":267301.9},{"timestamp":"2026-04-05T04:00:00.000Z","open":8.948,"high":8.955,"low":8.761,"close":8.796,"volume":508860.2},{"timestamp":"2026-04-05T08:00:00.000Z","open":8.796,"high":8.855,"low":8.782,"close":8.815,"volume":355025.4},{"timestamp":"2026-04-05T12:00:00.000Z","open":8.815,"high":8.954,"low":8.74,"close":8.87,"volume":563320.8},{"timestamp":"2026-04-05T16:00:00.000Z","open":8.87,"high":8.879,"low":8.805,"close":8.841,"volume":349098.9},{"timestamp":"2026-04-05T20:00:00.000Z","open":8.841,"high":9.082,"low":8.808,"close":9.064,"volume":548127.1},{"timestamp":"2026-04-06T00:00:00.000Z","open":9.064,"high":9.657,"low":9.064,"close":9.446,"volume":2684002.5},{"timestamp":"2026-04-06T04:00:00.000Z","open":9.446,"high":9.533,"low":9.366,"close":9.379,"volume":898336.9},{"timestamp":"2026-04-06T08:00:00.000Z","open":9.379,"high":9.503,"low":9.376,"close":9.443,"volume":664367.2},{"timestamp":"2026-04-06T12:00:00.000Z","open":9.443,"high":9.459,"low":9.316,"close":9.376,"volume":714573.9},{"timestamp":"2026-04-06T16:00:00.000Z","open":9.376,"high":9.391,"low":9.272,"close":9.314,"volume":562434.2},{"timestamp":"2026-04-06T20:00:00.000Z","open":9.314,"high":9.348,"low":8.795,"close":8.894,"volume":1336945.8},{"timestamp":"2026-04-07T00:00:00.000Z","open":8.894,"high":8.913,"low":8.629,"close":8.678,"volume":1316787.7},{"timestamp":"2026-04-07T04:00:00.000Z","open":8.678,"high":8.723,"low":8.46,"close":8.64,"volume":1732508.6},{"timestamp":"2026-04-07T08:00:00.000Z","open":8.64,"high":8.735,"low":8.572,"close":8.612,"volume":1208577.5},{"timestamp":"2026-04-07T12:00:00.000Z","open":8.612,"high":8.682,"low":8.524,"close":8.581,"volume":1317528.6},{"timestamp":"2026-04-07T16:00:00.000Z","open":8.581,"high":8.811,"low":8.555,"close":8.79,"volume":1016960.4},{"timestamp":"2026-04-07T20:00:00.000Z","open":8.79,"high":9.614,"low":8.735,"close":9.425,"volume":2792609.3},{"timestamp":"2026-04-08T00:00:00.000Z","open":9.425,"high":9.52,"low":9.321,"close":9.435,"volume":942191.4},{"timestamp":"2026-04-08T04:00:00.000Z","open":9.435,"high":9.557,"low":9.368,"close":9.393,"volume":915354.6},{"timestamp":"2026-04-08T08:00:00.000Z","open":9.393,"high":9.403,"low":9.276,"close":9.302,"volume":420242.8},{"timestamp":"2026-04-08T12:00:00.000Z","open":9.302,"high":9.437,"low":9.141,"close":9.213,"volume":1205190.9},{"timestamp":"2026-04-08T16:00:00.000Z","open":9.213,"high":9.289,"low":9.109,"close":9.184,"volume":465874.6},{"timestamp":"2026-04-08T20:00:00.000Z","open":9.184,"high":9.213,"low":9.032,"close":9.048,"volume":516860},{"timestamp":"2026-04-09T00:00:00.000Z","open":9.048,"high":9.053,"low":8.911,"close":9.021,"volume":645231.7},{"timestamp":"2026-04-09T04:00:00.000Z","open":9.021,"high":9.086,"low":8.998,"close":9.075,"volume":364128.6},{"timestamp":"2026-04-09T08:00:00.000Z","open":9.075,"high":9.162,"low":9.039,"close":9.08,"volume":845225.3},{"timestamp":"2026-04-09T12:00:00.000Z","open":9.08,"high":9.363,"low":9.044,"close":9.334,"volume":955676.1},{"timestamp":"2026-04-09T16:00:00.000Z","open":9.334,"high":9.385,"low":9.237,"close":9.296,"volume":764605.3},{"timestamp":"2026-04-09T20:00:00.000Z","open":9.296,"high":9.699,"low":9.274,"close":9.361,"volume":1683460.7},{"timestamp":"2026-04-10T00:00:00.000Z","open":9.361,"high":9.405,"low":9.265,"close":9.303,"volume":508568.7},{"timestamp":"2026-04-10T04:00:00.000Z","open":9.303,"high":9.414,"low":9.263,"close":9.27,"volume":420626},{"timestamp":"2026-04-10T08:00:00.000Z","open":9.27,"high":9.333,"low":9.241,"close":9.299,"volume":413043.9},{"timestamp":"2026-04-10T12:00:00.000Z","open":9.299,"high":9.507,"low":9.289,"close":9.418,"volume":909295.6},{"timestamp":"2026-04-10T16:00:00.000Z","open":9.418,"high":9.547,"low":9.346,"close":9.52,"volume":662599},{"timestamp":"2026-04-10T20:00:00.000Z","open":9.52,"high":9.55,"low":9.372,"close":9.389,"volume":381770.8},{"timestamp":"2026-04-11T00:00:00.000Z","open":9.389,"high":9.394,"low":9.303,"close":9.317,"volume":281227.4},{"timestamp":"2026-04-11T04:00:00.000Z","open":9.317,"high":9.343,"low":9.223,"close":9.279,"volume":248400.8},{"timestamp":"2026-04-11T08:00:00.000Z","open":9.279,"high":9.31,"low":9.248,"close":9.275,"volume":214928.4},{"timestamp":"2026-04-11T12:00:00.000Z","open":9.275,"high":9.334,"low":9.185,"close":9.327,"volume":376498.8},{"timestamp":"2026-04-11T16:00:00.000Z","open":9.327,"high":9.605,"low":9.324,"close":9.577,"volume":765573},{"timestamp":"2026-04-11T20:00:00.000Z","open":9.577,"high":9.603,"low":9.328,"close":9.369,"volume":555311.5},{"timestamp":"2026-04-12T00:00:00.000Z","open":9.369,"high":9.383,"low":9.023,"close":9.078,"volume":979792.1},{"timestamp":"2026-04-12T04:00:00.000Z","open":9.078,"high":9.087,"low":8.991,"close":9.016,"volume":334795.2},{"timestamp":"2026-04-12T08:00:00.000Z","open":9.016,"high":9.044,"low":8.974,"close":9.025,"volume":284780.8},{"timestamp":"2026-04-12T12:00:00.000Z","open":9.025,"high":9.056,"low":8.925,"close":8.957,"volume":497089},{"timestamp":"2026-04-12T16:00:00.000Z","open":8.957,"high":9.158,"low":8.948,"close":9.078,"volume":473326.7},{"timestamp":"2026-04-12T20:00:00.000Z","open":9.078,"high":9.166,"low":8.996,"close":9.025,"volume":596781},{"timestamp":"2026-04-13T00:00:00.000Z","open":9.025,"high":9.165,"low":9.01,"close":9.066,"volume":370900.9},{"timestamp":"2026-04-13T04:00:00.000Z","open":9.066,"high":9.188,"low":9.008,"close":9.061,"volume":509156.9},{"timestamp":"2026-04-13T08:00:00.000Z","open":9.061,"high":9.083,"low":8.962,"close":9.057,"volume":537041.5},{"timestamp":"2026-04-13T12:00:00.000Z","open":9.057,"high":9.322,"low":9.032,"close":9.2,"volume":1090571.8},{"timestamp":"2026-04-13T16:00:00.000Z","open":9.2,"high":9.415,"low":9.144,"close":9.402,"volume":906693.2},{"timestamp":"2026-04-13T20:00:00.000Z","open":9.402,"high":9.709,"low":9.244,"close":9.656,"volume":1540420},{"timestamp":"2026-04-14T00:00:00.000Z","open":9.656,"high":9.7,"low":9.425,"close":9.446,"volume":597655.8},{"timestamp":"2026-04-14T04:00:00.000Z","open":9.446,"high":9.466,"low":9.365,"close":9.408,"volume":378678.7},{"timestamp":"2026-04-14T08:00:00.000Z","open":9.408,"high":9.448,"low":9.371,"close":9.378,"volume":433523.8},{"timestamp":"2026-04-14T12:00:00.000Z","open":9.378,"high":9.528,"low":9.27,"close":9.421,"volume":1157920},{"timestamp":"2026-04-14T16:00:00.000Z","open":9.421,"high":9.487,"low":9.205,"close":9.343,"volume":693464.3},{"timestamp":"2026-04-14T20:00:00.000Z","open":9.343,"high":9.38,"low":9.269,"close":9.296,"volume":391210.8},{"timestamp":"2026-04-15T00:00:00.000Z","open":9.296,"high":9.382,"low":9.277,"close":9.342,"volume":304994.3},{"timestamp":"2026-04-15T04:00:00.000Z","open":9.342,"high":9.459,"low":9.252,"close":9.263,"volume":610085.4},{"timestamp":"2026-04-15T08:00:00.000Z","open":9.263,"high":9.456,"low":9.254,"close":9.42,"volume":397636},{"timestamp":"2026-04-15T12:00:00.000Z","open":9.42,"high":9.459,"low":9.321,"close":9.362,"volume":509138.4},{"timestamp":"2026-04-15T16:00:00.000Z","open":9.362,"high":9.567,"low":9.347,"close":9.525,"volume":567879.1},{"timestamp":"2026-04-15T20:00:00.000Z","open":9.525,"high":9.557,"low":9.384,"close":9.431,"volume":510942.6},{"timestamp":"2026-04-16T00:00:00.000Z","open":9.431,"high":9.51,"low":9.34,"close":9.481,"volume":453526.3},{"timestamp":"2026-04-16T04:00:00.000Z","open":9.481,"high":9.616,"low":9.456,"close":9.507,"volume":617370.8},{"timestamp":"2026-04-16T08:00:00.000Z","open":9.507,"high":9.513,"low":9.331,"close":9.46,"volume":583294.4},{"timestamp":"2026-04-16T12:00:00.000Z","open":9.46,"high":9.611,"low":9.257,"close":9.58,"volume":1616113},{"timestamp":"2026-04-16T16:00:00.000Z","open":9.58,"high":9.863,"low":9.399,"close":9.848,"volume":1963343.3},{"timestamp":"2026-04-16T20:00:00.000Z","open":9.848,"high":9.879,"low":9.64,"close":9.723,"volume":754272},{"timestamp":"2026-04-17T00:00:00.000Z","open":9.723,"high":9.746,"low":9.535,"close":9.551,"volume":512477.1},{"timestamp":"2026-04-17T04:00:00.000Z","open":9.551,"high":9.621,"low":9.44,"close":9.62,"volume":521432.2},{"timestamp":"2026-04-17T08:00:00.000Z","open":9.62,"high":9.724,"low":9.496,"close":9.647,"volume":866807.7},{"timestamp":"2026-04-17T12:00:00.000Z","open":9.647,"high":10.004,"low":9.604,"close":9.804,"volume":1767863.2},{"timestamp":"2026-04-17T16:00:00.000Z","open":9.804,"high":9.947,"low":9.734,"close":9.784,"volume":728018.1},{"timestamp":"2026-04-17T20:00:00.000Z","open":9.784,"high":9.839,"low":9.681,"close":9.714,"volume":402391.7},{"timestamp":"2026-04-18T00:00:00.000Z","open":9.714,"high":9.777,"low":9.615,"close":9.638,"volume":338546.5},{"timestamp":"2026-04-18T04:00:00.000Z","open":9.638,"high":9.729,"low":9.612,"close":9.699,"volume":519842.5},{"timestamp":"2026-04-18T08:00:00.000Z","open":9.699,"high":9.699,"low":9.342,"close":9.386,"volume":990770.2},{"timestamp":"2026-04-18T12:00:00.000Z","open":9.386,"high":9.442,"low":9.325,"close":9.401,"volume":642182.9},{"timestamp":"2026-04-18T16:00:00.000Z","open":9.401,"high":9.433,"low":9.294,"close":9.371,"volume":731184.6},{"timestamp":"2026-04-18T20:00:00.000Z","open":9.371,"high":9.408,"low":9.318,"close":9.328,"volume":321715.8},{"timestamp":"2026-04-19T00:00:00.000Z","open":9.328,"high":9.332,"low":9.201,"close":9.287,"volume":478476.2},{"timestamp":"2026-04-19T04:00:00.000Z","open":9.287,"high":9.316,"low":9.122,"close":9.205,"volume":552308.7},{"timestamp":"2026-04-19T08:00:00.000Z","open":9.205,"high":9.272,"low":9.146,"close":9.238,"volume":420109.3},{"timestamp":"2026-04-19T12:00:00.000Z","open":9.238,"high":9.353,"low":9.194,"close":9.275,"volume":570897.8},{"timestamp":"2026-04-19T16:00:00.000Z","open":9.275,"high":9.29,"low":9.123,"close":9.185,"volume":593498.3},{"timestamp":"2026-04-19T20:00:00.000Z","open":9.185,"high":9.185,"low":8.96,"close":9,"volume":837720.1},{"timestamp":"2026-04-20T00:00:00.000Z","open":9,"high":9.162,"low":8.982,"close":9.153,"volume":421727},{"timestamp":"2026-04-20T04:00:00.000Z","open":9.153,"high":9.318,"low":9.043,"close":9.212,"volume":535064.5},{"timestamp":"2026-04-20T08:00:00.000Z","open":9.212,"high":9.271,"low":9.149,"close":9.207,"volume":472602},{"timestamp":"2026-04-20T12:00:00.000Z","open":9.207,"high":9.293,"low":9.139,"close":9.223,"volume":1065585.9},{"timestamp":"2026-04-20T16:00:00.000Z","open":9.223,"high":9.351,"low":9.162,"close":9.314,"volume":496362.9},{"timestamp":"2026-04-20T20:00:00.000Z","open":9.314,"high":9.432,"low":9.255,"close":9.268,"volume":591128.8},{"timestamp":"2026-04-21T00:00:00.000Z","open":9.268,"high":9.358,"low":9.243,"close":9.277,"volume":382605.2},{"timestamp":"2026-04-21T04:00:00.000Z","open":9.277,"high":9.375,"low":9.255,"close":9.332,"volume":373280.5},{"timestamp":"2026-04-21T08:00:00.000Z","open":9.332,"high":9.527,"low":9.322,"close":9.435,"volume":570024.2},{"timestamp":"2026-04-21T12:00:00.000Z","open":9.435,"high":9.465,"low":9.317,"close":9.384,"volume":653482.8},{"timestamp":"2026-04-21T16:00:00.000Z","open":9.384,"high":9.436,"low":9.166,"close":9.199,"volume":753581.1},{"timestamp":"2026-04-21T20:00:00.000Z","open":9.199,"high":9.395,"low":9.188,"close":9.386,"volume":467825.7},{"timestamp":"2026-04-22T00:00:00.000Z","open":9.386,"high":9.602,"low":9.361,"close":9.557,"volume":634220.4},{"timestamp":"2026-04-22T04:00:00.000Z","open":9.557,"high":9.671,"low":9.526,"close":9.566,"volume":523530.1},{"timestamp":"2026-04-22T08:00:00.000Z","open":9.566,"high":9.643,"low":9.533,"close":9.565,"volume":449753.6},{"timestamp":"2026-04-22T12:00:00.000Z","open":9.565,"high":9.583,"low":9.482,"close":9.542,"volume":453433.9},{"timestamp":"2026-04-22T16:00:00.000Z","open":9.542,"high":9.566,"low":9.425,"close":9.469,"volume":374521.6},{"timestamp":"2026-04-22T20:00:00.000Z","open":9.469,"high":9.481,"low":9.323,"close":9.33,"volume":383093.8},{"timestamp":"2026-04-23T00:00:00.000Z","open":9.33,"high":9.349,"low":9.207,"close":9.264,"volume":698213.1},{"timestamp":"2026-04-23T04:00:00.000Z","open":9.264,"high":9.34,"low":9.241,"close":9.281,"volume":548067},{"timestamp":"2026-04-23T08:00:00.000Z","open":9.281,"high":9.294,"low":9.182,"close":9.269,"volume":339044.6},{"timestamp":"2026-04-23T12:00:00.000Z","open":9.269,"high":9.444,"low":9.236,"close":9.389,"volume":543753.7},{"timestamp":"2026-04-23T16:00:00.000Z","open":9.389,"high":9.402,"low":9.14,"close":9.266,"volume":584020},{"timestamp":"2026-04-23T20:00:00.000Z","open":9.266,"high":9.397,"low":9.262,"close":9.374,"volume":209123.7},{"timestamp":"2026-04-24T00:00:00.000Z","open":9.374,"high":9.434,"low":9.276,"close":9.321,"volume":307101.4},{"timestamp":"2026-04-24T04:00:00.000Z","open":9.321,"high":9.399,"low":9.293,"close":9.364,"volume":253132.1},{"timestamp":"2026-04-24T08:00:00.000Z","open":9.364,"high":9.466,"low":9.32,"close":9.434,"volume":390356.7},{"timestamp":"2026-04-24T12:00:00.000Z","open":9.434,"high":9.464,"low":9.339,"close":9.457,"volume":461156},{"timestamp":"2026-04-24T16:00:00.000Z","open":9.457,"high":9.472,"low":9.381,"close":9.429,"volume":253158.8},{"timestamp":"2026-04-24T20:00:00.000Z","open":9.429,"high":9.471,"low":9.364,"close":9.394,"volume":279944.7},{"timestamp":"2026-04-25T00:00:00.000Z","open":9.394,"high":9.451,"low":9.376,"close":9.436,"volume":201335.7},{"timestamp":"2026-04-25T04:00:00.000Z","open":9.436,"high":9.491,"low":9.377,"close":9.441,"volume":447750},{"timestamp":"2026-04-25T08:00:00.000Z","open":9.441,"high":9.486,"low":9.373,"close":9.398,"volume":253038.9},{"timestamp":"2026-04-25T12:00:00.000Z","open":9.398,"high":9.426,"low":9.318,"close":9.339,"volume":287650.3},{"timestamp":"2026-04-25T16:00:00.000Z","open":9.339,"high":9.357,"low":9.279,"close":9.299,"volume":316317.8},{"timestamp":"2026-04-25T20:00:00.000Z","open":9.299,"high":9.363,"low":9.283,"close":9.356,"volume":168896.8},{"timestamp":"2026-04-26T00:00:00.000Z","open":9.356,"high":9.358,"low":9.307,"close":9.334,"volume":239599.1},{"timestamp":"2026-04-26T04:00:00.000Z","open":9.334,"high":9.434,"low":9.317,"close":9.43,"volume":252772.2},{"timestamp":"2026-04-26T08:00:00.000Z","open":9.43,"high":9.522,"low":9.402,"close":9.48,"volume":252483.7},{"timestamp":"2026-04-26T12:00:00.000Z","open":9.48,"high":9.5,"low":9.401,"close":9.479,"volume":301741.1},{"timestamp":"2026-04-26T16:00:00.000Z","open":9.479,"high":9.539,"low":9.391,"close":9.468,"volume":893032},{"timestamp":"2026-04-26T20:00:00.000Z","open":9.468,"high":9.504,"low":9.372,"close":9.448,"volume":415764.2},{"timestamp":"2026-04-27T00:00:00.000Z","open":9.448,"high":9.559,"low":9.413,"close":9.502,"volume":491044.5},{"timestamp":"2026-04-27T04:00:00.000Z","open":9.502,"high":9.524,"low":9.202,"close":9.225,"volume":897777.6},{"timestamp":"2026-04-27T08:00:00.000Z","open":9.225,"high":9.271,"low":9.211,"close":9.26,"volume":461412.1},{"timestamp":"2026-04-27T12:00:00.000Z","open":9.26,"high":9.311,"low":9.075,"close":9.13,"volume":762124.3},{"timestamp":"2026-04-27T16:00:00.000Z","open":9.13,"high":9.198,"low":9.098,"close":9.169,"volume":313650.4},{"timestamp":"2026-04-27T20:00:00.000Z","open":9.169,"high":9.276,"low":9.156,"close":9.263,"volume":281596.2},{"timestamp":"2026-04-28T00:00:00.000Z","open":9.263,"high":9.27,"low":9.178,"close":9.218,"volume":244226.1},{"timestamp":"2026-04-28T04:00:00.000Z","open":9.218,"high":9.257,"low":9.134,"close":9.174,"volume":402692.6},{"timestamp":"2026-04-28T08:00:00.000Z","open":9.174,"high":9.222,"low":9.118,"close":9.152,"volume":680704.9},{"timestamp":"2026-04-28T12:00:00.000Z","open":9.152,"high":9.219,"low":9.107,"close":9.16,"volume":460624.8},{"timestamp":"2026-04-28T16:00:00.000Z","open":9.16,"high":9.194,"low":9.122,"close":9.178,"volume":217585.7},{"timestamp":"2026-04-28T20:00:00.000Z","open":9.178,"high":9.196,"low":9.149,"close":9.171,"volume":107020.9},{"timestamp":"2026-04-29T00:00:00.000Z","open":9.171,"high":9.258,"low":9.136,"close":9.253,"volume":204602.8},{"timestamp":"2026-04-29T04:00:00.000Z","open":9.253,"high":9.351,"low":9.238,"close":9.292,"volume":360527.2},{"timestamp":"2026-04-29T08:00:00.000Z","open":9.292,"high":9.44,"low":9.247,"close":9.343,"volume":493465.8},{"timestamp":"2026-04-29T12:00:00.000Z","open":9.343,"high":9.345,"low":9.077,"close":9.111,"volume":994104.2},{"timestamp":"2026-04-29T16:00:00.000Z","open":9.111,"high":9.194,"low":8.907,"close":9.048,"volume":1120882.3},{"timestamp":"2026-04-29T20:00:00.000Z","open":9.048,"high":9.152,"low":9.042,"close":9.118,"volume":313785.1},{"timestamp":"2026-04-30T00:00:00.000Z","open":9.118,"high":9.223,"low":9.087,"close":9.16,"volume":315960.8},{"timestamp":"2026-04-30T04:00:00.000Z","open":9.16,"high":9.16,"low":9.044,"close":9.149,"volume":254022.3},{"timestamp":"2026-04-30T08:00:00.000Z","open":9.149,"high":9.219,"low":9.11,"close":9.137,"volume":258701.4},{"timestamp":"2026-04-30T12:00:00.000Z","open":9.137,"high":9.173,"low":9.076,"close":9.132,"volume":313196.8},{"timestamp":"2026-04-30T16:00:00.000Z","open":9.132,"high":9.138,"low":9.073,"close":9.096,"volume":180670.8},{"timestamp":"2026-04-30T20:00:00.000Z","open":9.096,"high":9.109,"low":9.057,"close":9.088,"volume":163350.4},{"timestamp":"2026-05-01T00:00:00.000Z","open":9.088,"high":9.203,"low":9.087,"close":9.151,"volume":326726.4},{"timestamp":"2026-05-01T04:00:00.000Z","open":9.151,"high":9.175,"low":9.06,"close":9.098,"volume":236166.5},{"timestamp":"2026-05-01T08:00:00.000Z","open":9.098,"high":9.144,"low":9.062,"close":9.121,"volume":221288.2},{"timestamp":"2026-05-01T12:00:00.000Z","open":9.121,"high":9.267,"low":9.109,"close":9.191,"volume":635161.9},{"timestamp":"2026-05-01T16:00:00.000Z","open":9.191,"high":9.213,"low":9.126,"close":9.148,"volume":344533.1},{"timestamp":"2026-05-01T20:00:00.000Z","open":9.148,"high":9.154,"low":9.055,"close":9.083,"volume":282769.5},{"timestamp":"2026-05-02T00:00:00.000Z","open":9.083,"high":9.135,"low":9.068,"close":9.121,"volume":198089.6},{"timestamp":"2026-05-02T04:00:00.000Z","open":9.121,"high":9.125,"low":9.059,"close":9.09,"volume":145527.9},{"timestamp":"2026-05-02T08:00:00.000Z","open":9.09,"high":9.121,"low":9.068,"close":9.078,"volume":296944},{"timestamp":"2026-05-02T12:00:00.000Z","open":9.078,"high":9.152,"low":9.065,"close":9.148,"volume":260592.8},{"timestamp":"2026-05-02T16:00:00.000Z","open":9.148,"high":9.168,"low":9.094,"close":9.16,"volume":232929.7},{"timestamp":"2026-05-02T20:00:00.000Z","open":9.16,"high":9.241,"low":9.147,"close":9.178,"volume":290693.3},{"timestamp":"2026-05-03T00:00:00.000Z","open":9.178,"high":9.19,"low":9.016,"close":9.035,"volume":342368.2},{"timestamp":"2026-05-03T04:00:00.000Z","open":9.035,"high":9.07,"low":8.989,"close":9.045,"volume":373669.6},{"timestamp":"2026-05-03T08:00:00.000Z","open":9.045,"high":9.106,"low":8.962,"close":9.074,"volume":805288.3},{"timestamp":"2026-05-03T12:00:00.000Z","open":9.074,"high":9.126,"low":9.049,"close":9.103,"volume":304680.7},{"timestamp":"2026-05-03T16:00:00.000Z","open":9.103,"high":9.137,"low":9.06,"close":9.124,"volume":231936.6},{"timestamp":"2026-05-03T20:00:00.000Z","open":9.124,"high":9.191,"low":9.048,"close":9.079,"volume":497355.6},{"timestamp":"2026-05-04T00:00:00.000Z","open":9.079,"high":9.333,"low":8.989,"close":9.292,"volume":1012698.5},{"timestamp":"2026-05-04T04:00:00.000Z","open":9.292,"high":9.375,"low":9.208,"close":9.229,"volume":619297.1},{"timestamp":"2026-05-04T08:00:00.000Z","open":9.229,"high":9.31,"low":9.028,"close":9.136,"volume":1862607.8},{"timestamp":"2026-05-04T12:00:00.000Z","open":9.136,"high":9.273,"low":9.057,"close":9.139,"volume":1094677.7},{"timestamp":"2026-05-04T16:00:00.000Z","open":9.139,"high":9.298,"low":9.086,"close":9.234,"volume":881164.2},{"timestamp":"2026-05-04T20:00:00.000Z","open":9.234,"high":9.253,"low":9.131,"close":9.167,"volume":364475},{"timestamp":"2026-05-05T00:00:00.000Z","open":9.167,"high":9.31,"low":9.167,"close":9.281,"volume":323324.4},{"timestamp":"2026-05-05T04:00:00.000Z","open":9.281,"high":9.377,"low":9.255,"close":9.339,"volume":491799.3},{"timestamp":"2026-05-05T08:00:00.000Z","open":9.339,"high":9.43,"low":9.315,"close":9.395,"volume":538733.5},{"timestamp":"2026-05-05T12:00:00.000Z","open":9.395,"high":9.531,"low":9.375,"close":9.403,"volume":842773},{"timestamp":"2026-05-05T16:00:00.000Z","open":9.403,"high":9.422,"low":9.329,"close":9.402,"volume":409652.7},{"timestamp":"2026-05-05T20:00:00.000Z","open":9.402,"high":9.49,"low":9.363,"close":9.4,"volume":675419.4},{"timestamp":"2026-05-06T00:00:00.000Z","open":9.4,"high":9.574,"low":9.361,"close":9.564,"volume":534940.8},{"timestamp":"2026-05-06T04:00:00.000Z","open":9.564,"high":9.589,"low":9.487,"close":9.559,"volume":550976.8},{"timestamp":"2026-05-06T08:00:00.000Z","open":9.559,"high":9.756,"low":9.555,"close":9.742,"volume":821644},{"timestamp":"2026-05-06T12:00:00.000Z","open":9.742,"high":9.774,"low":9.453,"close":9.612,"volume":883888.3},{"timestamp":"2026-05-06T16:00:00.000Z","open":9.612,"high":9.666,"low":9.549,"close":9.6,"volume":345922.7},{"timestamp":"2026-05-06T20:00:00.000Z","open":9.6,"high":9.662,"low":9.521,"close":9.609,"volume":258515.3},{"timestamp":"2026-05-07T00:00:00.000Z","open":9.609,"high":9.625,"low":9.447,"close":9.461,"volume":486943.4},{"timestamp":"2026-05-07T04:00:00.000Z","open":9.461,"high":9.698,"low":9.456,"close":9.678,"volume":547924},{"timestamp":"2026-05-07T08:00:00.000Z","open":9.678,"high":9.681,"low":9.513,"close":9.571,"volume":574969.7},{"timestamp":"2026-05-07T12:00:00.000Z","open":9.571,"high":9.646,"low":9.365,"close":9.412,"volume":972107.7},{"timestamp":"2026-05-07T16:00:00.000Z","open":9.412,"high":9.54,"low":9.395,"close":9.47,"volume":753058.1},{"timestamp":"2026-05-07T20:00:00.000Z","open":9.47,"high":9.531,"low":9.404,"close":9.497,"volume":447320.8},{"timestamp":"2026-05-08T00:00:00.000Z","open":9.497,"high":9.531,"low":9.422,"close":9.479,"volume":410232.3},{"timestamp":"2026-05-08T04:00:00.000Z","open":9.479,"high":9.526,"low":9.437,"close":9.512,"volume":277478.1},{"timestamp":"2026-05-08T08:00:00.000Z","open":9.512,"high":9.623,"low":9.51,"close":9.588,"volume":645340.4},{"timestamp":"2026-05-08T12:00:00.000Z","open":9.588,"high":9.78,"low":9.494,"close":9.777,"volume":939472.6},{"timestamp":"2026-05-08T16:00:00.000Z","open":9.777,"high":9.95,"low":9.698,"close":9.905,"volume":1036170.1},{"timestamp":"2026-05-08T20:00:00.000Z","open":9.905,"high":10.017,"low":9.857,"close":9.899,"volume":548443.4},{"timestamp":"2026-05-09T00:00:00.000Z","open":9.899,"high":10.118,"low":9.892,"close":9.976,"volume":654667.5},{"timestamp":"2026-05-09T04:00:00.000Z","open":9.976,"high":10.029,"low":9.927,"close":9.938,"volume":432077.4},{"timestamp":"2026-05-09T08:00:00.000Z","open":9.938,"high":9.991,"low":9.855,"close":9.927,"volume":348482.8},{"timestamp":"2026-05-09T12:00:00.000Z","open":9.927,"high":9.972,"low":9.791,"close":9.831,"volume":793081.4},{"timestamp":"2026-05-09T16:00:00.000Z","open":9.831,"high":9.992,"low":9.806,"close":9.988,"volume":438837.6},{"timestamp":"2026-05-09T20:00:00.000Z","open":9.988,"high":10.003,"low":9.928,"close":9.955,"volume":263463.1},{"timestamp":"2026-05-10T00:00:00.000Z","open":9.955,"high":9.986,"low":9.847,"close":9.9,"volume":312059.9},{"timestamp":"2026-05-10T04:00:00.000Z","open":9.9,"high":10.01,"low":9.888,"close":9.921,"volume":295570.8},{"timestamp":"2026-05-10T08:00:00.000Z","open":9.921,"high":10.066,"low":9.91,"close":9.975,"volume":797170.2},{"timestamp":"2026-05-10T12:00:00.000Z","open":9.975,"high":10.158,"low":9.943,"close":10.149,"volume":930218.8},{"timestamp":"2026-05-10T16:00:00.000Z","open":10.149,"high":10.482,"low":10.129,"close":10.411,"volume":1776434},{"timestamp":"2026-05-10T20:00:00.000Z","open":10.411,"high":10.462,"low":9.944,"close":10.22,"volume":2050607.1},{"timestamp":"2026-05-11T00:00:00.000Z","open":10.22,"high":10.25,"low":9.967,"close":10.029,"volume":1060907.1},{"timestamp":"2026-05-11T04:00:00.000Z","open":10.029,"high":10.139,"low":9.976,"close":10.087,"volume":787986.1},{"timestamp":"2026-05-11T08:00:00.000Z","open":10.087,"high":10.197,"low":10.017,"close":10.119,"volume":887537.9},{"timestamp":"2026-05-11T12:00:00.000Z","open":10.119,"high":10.25,"low":9.991,"close":10.231,"volume":1353089.8},{"timestamp":"2026-05-11T16:00:00.000Z","open":10.231,"high":10.267,"low":10.129,"close":10.202,"volume":662923.4},{"timestamp":"2026-05-11T20:00:00.000Z","open":10.202,"high":10.228,"low":10.106,"close":10.129,"volume":435486.8},{"timestamp":"2026-05-12T00:00:00.000Z","open":10.129,"high":10.165,"low":9.974,"close":10.006,"volume":529368.8},{"timestamp":"2026-05-12T04:00:00.000Z","open":10.006,"high":10.067,"low":9.926,"close":10.007,"volume":576588.3},{"timestamp":"2026-05-12T08:00:00.000Z","open":10.007,"high":10.016,"low":9.81,"close":9.857,"volume":925503.3},{"timestamp":"2026-05-12T12:00:00.000Z","open":9.857,"high":9.921,"low":9.654,"close":9.728,"volume":1265701.9},{"timestamp":"2026-05-12T16:00:00.000Z","open":9.728,"high":9.878,"low":9.677,"close":9.86,"volume":532001.2},{"timestamp":"2026-05-12T20:00:00.000Z","open":9.86,"high":9.898,"low":9.827,"close":9.831,"volume":223608.1},{"timestamp":"2026-05-13T00:00:00.000Z","open":9.831,"high":10.039,"low":9.819,"close":10.026,"volume":432862.2},{"timestamp":"2026-05-13T04:00:00.000Z","open":10.026,"high":10.058,"low":9.951,"close":10,"volume":454386.3},{"timestamp":"2026-05-13T08:00:00.000Z","open":10,"high":10.154,"low":9.929,"close":9.946,"volume":748888.8},{"timestamp":"2026-05-13T12:00:00.000Z","open":9.946,"high":9.98,"low":9.611,"close":9.632,"volume":1579515.2},{"timestamp":"2026-05-13T16:00:00.000Z","open":9.632,"high":9.814,"low":9.625,"close":9.726,"volume":565214.8},{"timestamp":"2026-05-13T20:00:00.000Z","open":9.726,"high":9.788,"low":9.685,"close":9.751,"volume":273153.2},{"timestamp":"2026-05-14T00:00:00.000Z","open":9.751,"high":9.81,"low":9.621,"close":9.644,"volume":540481},{"timestamp":"2026-05-14T04:00:00.000Z","open":9.644,"high":9.794,"low":9.63,"close":9.7,"volume":346031.4},{"timestamp":"2026-05-14T08:00:00.000Z","open":9.7,"high":9.728,"low":9.625,"close":9.663,"volume":423634.2},{"timestamp":"2026-05-14T12:00:00.000Z","open":9.663,"high":10.067,"low":9.654,"close":10.054,"volume":1129291.6},{"timestamp":"2026-05-14T16:00:00.000Z","open":10.054,"high":10.133,"low":9.925,"close":10.011,"volume":1175561.5},{"timestamp":"2026-05-14T20:00:00.000Z","open":10.011,"high":10.022,"low":9.881,"close":9.897,"volume":361445.6},{"timestamp":"2026-05-15T00:00:00.000Z","open":9.897,"high":9.957,"low":9.814,"close":9.875,"volume":514362.9},{"timestamp":"2026-05-15T04:00:00.000Z","open":9.875,"high":9.876,"low":9.675,"close":9.811,"volume":629142.2},{"timestamp":"2026-05-15T08:00:00.000Z","open":9.811,"high":9.823,"low":9.72,"close":9.771,"volume":378376.7},{"timestamp":"2026-05-15T12:00:00.000Z","open":9.771,"high":9.777,"low":9.399,"close":9.479,"volume":1991321.8},{"timestamp":"2026-05-15T16:00:00.000Z","open":9.479,"high":9.607,"low":9.464,"close":9.535,"volume":613268},{"timestamp":"2026-05-15T20:00:00.000Z","open":9.535,"high":9.558,"low":9.487,"close":9.531,"volume":295947.2},{"timestamp":"2026-05-16T00:00:00.000Z","open":9.531,"high":9.565,"low":9.512,"close":9.528,"volume":242759.8},{"timestamp":"2026-05-16T04:00:00.000Z","open":9.528,"high":9.53,"low":9.222,"close":9.336,"volume":934139.7},{"timestamp":"2026-05-16T08:00:00.000Z","open":9.336,"high":9.371,"low":9.183,"close":9.246,"volume":661915},{"timestamp":"2026-05-16T12:00:00.000Z","open":9.246,"high":9.337,"low":9.235,"close":9.312,"volume":326494},{"timestamp":"2026-05-16T16:00:00.000Z","open":9.312,"high":9.366,"low":9.301,"close":9.308,"volume":374246.1},{"timestamp":"2026-05-16T20:00:00.000Z","open":9.308,"high":9.33,"low":9.282,"close":9.284,"volume":136538.1},{"timestamp":"2026-05-17T00:00:00.000Z","open":9.284,"high":9.302,"low":9.17,"close":9.27,"volume":445149.3},{"timestamp":"2026-05-17T04:00:00.000Z","open":9.27,"high":9.356,"low":9.266,"close":9.316,"volume":456865.3},{"timestamp":"2026-05-17T08:00:00.000Z","open":9.316,"high":9.417,"low":9.29,"close":9.357,"volume":400795.6},{"timestamp":"2026-05-17T12:00:00.000Z","open":9.357,"high":9.384,"low":9.253,"close":9.288,"volume":295670.5},{"timestamp":"2026-05-17T16:00:00.000Z","open":9.288,"high":9.322,"low":9.221,"close":9.306,"volume":302736.5},{"timestamp":"2026-05-17T20:00:00.000Z","open":9.306,"high":9.339,"low":8.933,"close":9.188,"volume":1821131.6},{"timestamp":"2026-05-18T00:00:00.000Z","open":9.188,"high":9.233,"low":9.102,"close":9.188,"volume":798448.7},{"timestamp":"2026-05-18T04:00:00.000Z","open":9.188,"high":9.222,"low":9.057,"close":9.11,"volume":819355.8},{"timestamp":"2026-05-18T08:00:00.000Z","open":9.11,"high":9.204,"low":9.037,"close":9.15,"volume":416309.6},{"timestamp":"2026-05-18T12:00:00.000Z","open":9.15,"high":9.226,"low":9.005,"close":9.086,"volume":849949.9},{"timestamp":"2026-05-18T16:00:00.000Z","open":9.086,"high":9.201,"low":9.009,"close":9.173,"volume":550768},{"timestamp":"2026-05-18T20:00:00.000Z","open":9.173,"high":9.265,"low":9.146,"close":9.244,"volume":299228.6},{"timestamp":"2026-05-19T00:00:00.000Z","open":9.244,"high":9.313,"low":9.19,"close":9.231,"volume":229548.7},{"timestamp":"2026-05-19T04:00:00.000Z","open":9.231,"high":9.288,"low":9.193,"close":9.27,"volume":214346.8},{"timestamp":"2026-05-19T08:00:00.000Z","open":9.27,"high":9.285,"low":9.081,"close":9.098,"volume":309522.5},{"timestamp":"2026-05-19T12:00:00.000Z","open":9.098,"high":9.152,"low":9.014,"close":9.094,"volume":471474},{"timestamp":"2026-05-19T16:00:00.000Z","open":9.094,"high":9.181,"low":9.082,"close":9.111,"volume":288014.8},{"timestamp":"2026-05-19T20:00:00.000Z","open":9.111,"high":9.143,"low":9.06,"close":9.1,"volume":165069.1},{"timestamp":"2026-05-20T00:00:00.000Z","open":9.1,"high":9.134,"low":9.058,"close":9.108,"volume":178807.1},{"timestamp":"2026-05-20T04:00:00.000Z","open":9.108,"high":9.24,"low":9.089,"close":9.201,"volume":253653.6},{"timestamp":"2026-05-20T08:00:00.000Z","open":9.201,"high":9.262,"low":9.179,"close":9.199,"volume":188521.4},{"timestamp":"2026-05-20T12:00:00.000Z","open":9.199,"high":9.357,"low":9.146,"close":9.333,"volume":661806.9},{"timestamp":"2026-05-20T16:00:00.000Z","open":9.333,"high":9.394,"low":9.261,"close":9.312,"volume":555597.2},{"timestamp":"2026-05-20T20:00:00.000Z","open":9.312,"high":9.33,"low":9.211,"close":9.289,"volume":312528},{"timestamp":"2026-05-21T00:00:00.000Z","open":9.289,"high":9.389,"low":9.285,"close":9.379,"volume":272740.7},{"timestamp":"2026-05-21T04:00:00.000Z","open":9.379,"high":9.481,"low":9.295,"close":9.466,"volume":693600.8},{"timestamp":"2026-05-21T08:00:00.000Z","open":9.466,"high":9.512,"low":9.275,"close":9.289,"volume":704044.3},{"timestamp":"2026-05-21T12:00:00.000Z","open":9.289,"high":9.402,"low":9.241,"close":9.374,"volume":617619.8},{"timestamp":"2026-05-21T16:00:00.000Z","open":9.374,"high":9.515,"low":9.301,"close":9.488,"volume":840806.4},{"timestamp":"2026-05-21T20:00:00.000Z","open":9.488,"high":9.5,"low":9.422,"close":9.447,"volume":200696.6},{"timestamp":"2026-05-22T00:00:00.000Z","open":9.447,"high":9.504,"low":9.38,"close":9.5,"volume":265796.3},{"timestamp":"2026-05-22T04:00:00.000Z","open":9.5,"high":9.574,"low":9.452,"close":9.505,"volume":416535},{"timestamp":"2026-05-22T08:00:00.000Z","open":9.505,"high":9.557,"low":9.452,"close":9.527,"volume":310414.7},{"timestamp":"2026-05-22T12:00:00.000Z","open":9.527,"high":9.599,"low":9.361,"close":9.426,"volume":808535},{"timestamp":"2026-05-22T16:00:00.000Z","open":9.426,"high":9.46,"low":9.139,"close":9.212,"volume":1303421.2},{"timestamp":"2026-05-22T20:00:00.000Z","open":9.212,"high":9.279,"low":9.089,"close":9.145,"volume":684239.6},{"timestamp":"2026-05-23T00:00:00.000Z","open":9.145,"high":9.208,"low":9.101,"close":9.193,"volume":524635.8},{"timestamp":"2026-05-23T04:00:00.000Z","open":9.193,"high":9.193,"low":8.813,"close":8.912,"volume":1000815.7},{"timestamp":"2026-05-23T08:00:00.000Z","open":8.912,"high":8.922,"low":8.828,"close":8.89,"volume":985091.3},{"timestamp":"2026-05-23T12:00:00.000Z","open":8.89,"high":9.165,"low":8.868,"close":9.132,"volume":793111.1},{"timestamp":"2026-05-23T16:00:00.000Z","open":9.132,"high":9.328,"low":9.103,"close":9.279,"volume":575836.7},{"timestamp":"2026-05-23T20:00:00.000Z","open":9.279,"high":9.588,"low":9.261,"close":9.384,"volume":1021396.8},{"timestamp":"2026-05-24T00:00:00.000Z","open":9.384,"high":9.424,"low":9.312,"close":9.325,"volume":320762.9},{"timestamp":"2026-05-24T04:00:00.000Z","open":9.325,"high":9.371,"low":9.315,"close":9.322,"volume":211066.2},{"timestamp":"2026-05-24T08:00:00.000Z","open":9.322,"high":9.38,"low":9.294,"close":9.346,"volume":410280.3},{"timestamp":"2026-05-24T12:00:00.000Z","open":9.346,"high":9.347,"low":9.128,"close":9.231,"volume":515446.7},{"timestamp":"2026-05-24T16:00:00.000Z","open":9.231,"high":9.264,"low":9.204,"close":9.227,"volume":251441.2},{"timestamp":"2026-05-24T20:00:00.000Z","open":9.227,"high":9.233,"low":9.061,"close":9.205,"volume":516522.8},{"timestamp":"2026-05-25T00:00:00.000Z","open":9.205,"high":9.235,"low":9.145,"close":9.162,"volume":340170.6},{"timestamp":"2026-05-25T04:00:00.000Z","open":9.162,"high":9.355,"low":9.153,"close":9.337,"volume":425185.8},{"timestamp":"2026-05-25T08:00:00.000Z","open":9.337,"high":9.42,"low":9.319,"close":9.372,"volume":274274.7},{"timestamp":"2026-05-25T12:00:00.000Z","open":9.372,"high":9.503,"low":9.359,"close":9.428,"volume":561531.9},{"timestamp":"2026-05-25T16:00:00.000Z","open":9.428,"high":9.48,"low":9.358,"close":9.383,"volume":240447.6},{"timestamp":"2026-05-25T20:00:00.000Z","open":9.383,"high":9.399,"low":9.267,"close":9.305,"volume":319385.4},{"timestamp":"2026-05-26T00:00:00.000Z","open":9.305,"high":9.309,"low":9.161,"close":9.221,"volume":498442.4},{"timestamp":"2026-05-26T04:00:00.000Z","open":9.221,"high":9.328,"low":9.205,"close":9.264,"volume":321584.4},{"timestamp":"2026-05-26T08:00:00.000Z","open":9.264,"high":9.461,"low":9.255,"close":9.373,"volume":621402.4},{"timestamp":"2026-05-26T12:00:00.000Z","open":9.373,"high":9.488,"low":9.228,"close":9.285,"volume":1071909.4},{"timestamp":"2026-05-26T16:00:00.000Z","open":9.285,"high":9.288,"low":9.113,"close":9.166,"volume":892407.7},{"timestamp":"2026-05-26T20:00:00.000Z","open":9.166,"high":9.181,"low":9.107,"close":9.132,"volume":201866.5},{"timestamp":"2026-05-27T00:00:00.000Z","open":9.132,"high":9.194,"low":9.102,"close":9.134,"volume":227999.6},{"timestamp":"2026-05-27T04:00:00.000Z","open":9.134,"high":9.212,"low":9.04,"close":9.191,"volume":353181.7},{"timestamp":"2026-05-27T08:00:00.000Z","open":9.191,"high":9.222,"low":9.12,"close":9.146,"volume":226660.1},{"timestamp":"2026-05-27T12:00:00.000Z","open":9.146,"high":9.29,"low":9.073,"close":9.238,"volume":796068.7},{"timestamp":"2026-05-27T16:00:00.000Z","open":9.238,"high":9.251,"low":9.073,"close":9.184,"volume":332952.2},{"timestamp":"2026-05-27T20:00:00.000Z","open":9.184,"high":9.216,"low":8.969,"close":9.035,"volume":622890.7},{"timestamp":"2026-05-28T00:00:00.000Z","open":9.035,"high":9.066,"low":8.847,"close":8.869,"volume":802375.9},{"timestamp":"2026-05-28T04:00:00.000Z","open":8.869,"high":8.87,"low":8.703,"close":8.84,"volume":1055721.5},{"timestamp":"2026-05-28T08:00:00.000Z","open":8.84,"high":8.882,"low":8.788,"close":8.813,"volume":375756.5},{"timestamp":"2026-05-28T12:00:00.000Z","open":8.813,"high":8.924,"low":8.736,"close":8.845,"volume":730398.5},{"timestamp":"2026-05-28T16:00:00.000Z","open":8.845,"high":9.079,"low":8.808,"close":8.912,"volume":584385.9},{"timestamp":"2026-05-28T20:00:00.000Z","open":8.912,"high":8.987,"low":8.883,"close":8.921,"volume":250337.4},{"timestamp":"2026-05-29T00:00:00.000Z","open":8.921,"high":8.969,"low":8.863,"close":8.877,"volume":204296.6},{"timestamp":"2026-05-29T04:00:00.000Z","open":8.877,"high":8.977,"low":8.825,"close":8.923,"volume":220625.9},{"timestamp":"2026-05-29T08:00:00.000Z","open":8.923,"high":8.974,"low":8.831,"close":8.868,"volume":284317.8},{"timestamp":"2026-05-29T12:00:00.000Z","open":8.868,"high":9,"low":8.647,"close":8.92,"volume":1674205.1},{"timestamp":"2026-05-29T16:00:00.000Z","open":8.92,"high":8.983,"low":8.768,"close":8.831,"volume":917711.8},{"timestamp":"2026-05-29T20:00:00.000Z","open":8.831,"high":8.875,"low":8.782,"close":8.823,"volume":216289.3},{"timestamp":"2026-05-30T00:00:00.000Z","open":8.823,"high":9.043,"low":8.808,"close":8.97,"volume":406683},{"timestamp":"2026-05-30T04:00:00.000Z","open":8.97,"high":8.992,"low":8.818,"close":8.912,"volume":365979.8},{"timestamp":"2026-05-30T08:00:00.000Z","open":8.912,"high":8.938,"low":8.879,"close":8.917,"volume":108548.9},{"timestamp":"2026-05-30T12:00:00.000Z","open":8.917,"high":8.988,"low":8.903,"close":8.958,"volume":204000.3},{"timestamp":"2026-05-30T16:00:00.000Z","open":8.958,"high":9.004,"low":8.935,"close":8.987,"volume":139508.7},{"timestamp":"2026-05-30T20:00:00.000Z","open":8.987,"high":9.011,"low":8.908,"close":8.94,"volume":162616.8},{"timestamp":"2026-05-31T00:00:00.000Z","open":8.94,"high":9.035,"low":8.926,"close":9.005,"volume":204371.6},{"timestamp":"2026-05-31T04:00:00.000Z","open":9.005,"high":9.077,"low":8.966,"close":8.986,"volume":368526.3},{"timestamp":"2026-05-31T08:00:00.000Z","open":8.986,"high":9.032,"low":8.946,"close":9.009,"volume":171148.9},{"timestamp":"2026-05-31T12:00:00.000Z","open":9.009,"high":9.045,"low":8.85,"close":8.878,"volume":627261.3},{"timestamp":"2026-05-31T16:00:00.000Z","open":8.878,"high":8.892,"low":8.785,"close":8.831,"volume":502960.6},{"timestamp":"2026-05-31T20:00:00.000Z","open":8.831,"high":9.025,"low":8.831,"close":8.978,"volume":379642.9},{"timestamp":"2026-06-01T00:00:00.000Z","open":8.978,"high":9.069,"low":8.859,"close":9.014,"volume":450475.4},{"timestamp":"2026-06-01T04:00:00.000Z","open":9.014,"high":9.04,"low":8.774,"close":8.786,"volume":455290.1},{"timestamp":"2026-06-01T08:00:00.000Z","open":8.786,"high":8.887,"low":8.755,"close":8.827,"volume":530133.9},{"timestamp":"2026-06-01T12:00:00.000Z","open":8.827,"high":8.873,"low":8.672,"close":8.728,"volume":1223460.6},{"timestamp":"2026-06-01T16:00:00.000Z","open":8.728,"high":8.965,"low":8.682,"close":8.955,"volume":560107.5},{"timestamp":"2026-06-01T20:00:00.000Z","open":8.955,"high":8.98,"low":8.825,"close":8.933,"volume":352777.6},{"timestamp":"2026-06-02T00:00:00.000Z","open":8.933,"high":8.939,"low":8.663,"close":8.881,"volume":599132.3},{"timestamp":"2026-06-02T04:00:00.000Z","open":8.881,"high":8.89,"low":8.626,"close":8.711,"volume":781690},{"timestamp":"2026-06-02T08:00:00.000Z","open":8.711,"high":8.737,"low":8.651,"close":8.676,"volume":297896.1},{"timestamp":"2026-06-02T12:00:00.000Z","open":8.676,"high":8.717,"low":8.26,"close":8.361,"volume":2200147},{"timestamp":"2026-06-02T16:00:00.000Z","open":8.361,"high":8.503,"low":8.166,"close":8.326,"volume":1318599.5},{"timestamp":"2026-06-02T20:00:00.000Z","open":8.326,"high":8.389,"low":8.018,"close":8.175,"volume":1604837.9},{"timestamp":"2026-06-03T00:00:00.000Z","open":8.175,"high":8.262,"low":7.984,"close":8.047,"volume":900507.8},{"timestamp":"2026-06-03T04:00:00.000Z","open":8.047,"high":8.338,"low":8.043,"close":8.317,"volume":850810.8},{"timestamp":"2026-06-03T08:00:00.000Z","open":8.317,"high":8.365,"low":8.243,"close":8.296,"volume":365563.9},{"timestamp":"2026-06-03T12:00:00.000Z","open":8.296,"high":8.339,"low":8.172,"close":8.185,"volume":613073.9},{"timestamp":"2026-06-03T16:00:00.000Z","open":8.185,"high":8.194,"low":8.023,"close":8.037,"volume":1453469.5},{"timestamp":"2026-06-03T20:00:00.000Z","open":8.037,"high":8.186,"low":7.887,"close":8.043,"volume":895568.9},{"timestamp":"2026-06-04T00:00:00.000Z","open":8.043,"high":8.112,"low":7.508,"close":8.033,"volume":2105611.8},{"timestamp":"2026-06-04T04:00:00.000Z","open":8.033,"high":8.072,"low":7.812,"close":7.817,"volume":484397.1},{"timestamp":"2026-06-04T08:00:00.000Z","open":7.817,"high":7.843,"low":7.533,"close":7.659,"volume":1837843.3},{"timestamp":"2026-06-04T12:00:00.000Z","open":7.659,"high":7.855,"low":7.609,"close":7.758,"volume":1863037.2},{"timestamp":"2026-06-04T16:00:00.000Z","open":7.758,"high":7.841,"low":7.664,"close":7.773,"volume":546015.6},{"timestamp":"2026-06-04T20:00:00.000Z","open":7.773,"high":7.776,"low":7.561,"close":7.702,"volume":641403.7},{"timestamp":"2026-06-05T00:00:00.000Z","open":7.702,"high":7.72,"low":7.307,"close":7.311,"volume":1123768.4},{"timestamp":"2026-06-05T04:00:00.000Z","open":7.311,"high":7.507,"low":6.994,"close":7.299,"volume":3336144.6},{"timestamp":"2026-06-05T08:00:00.000Z","open":7.299,"high":7.302,"low":7.058,"close":7.071,"volume":1802729},{"timestamp":"2026-06-05T12:00:00.000Z","open":7.071,"high":7.22,"low":6.845,"close":6.897,"volume":3906553.1},{"timestamp":"2026-06-05T16:00:00.000Z","open":6.897,"high":7.104,"low":6.573,"close":6.69,"volume":5259986.6},{"timestamp":"2026-06-05T20:00:00.000Z","open":6.69,"high":7.001,"low":6.605,"close":6.721,"volume":3757660},{"timestamp":"2026-06-06T00:00:00.000Z","open":6.721,"high":6.928,"low":6.504,"close":6.518,"volume":1305563.4},{"timestamp":"2026-06-06T04:00:00.000Z","open":6.518,"high":6.71,"low":6.216,"close":6.673,"volume":4468975.2},{"timestamp":"2026-06-06T08:00:00.000Z","open":6.673,"high":6.831,"low":6.566,"close":6.679,"volume":2340739.6},{"timestamp":"2026-06-06T12:00:00.000Z","open":6.679,"high":6.824,"low":6.595,"close":6.686,"volume":1636853.9},{"timestamp":"2026-06-06T16:00:00.000Z","open":6.686,"high":6.709,"low":6.59,"close":6.602,"volume":960894.2},{"timestamp":"2026-06-06T20:00:00.000Z","open":6.602,"high":6.686,"low":6.561,"close":6.66,"volume":1123116.1},{"timestamp":"2026-06-07T00:00:00.000Z","open":6.66,"high":6.838,"low":6.647,"close":6.751,"volume":1122717.9},{"timestamp":"2026-06-07T04:00:00.000Z","open":6.751,"high":6.83,"low":6.683,"close":6.818,"volume":913165.4},{"timestamp":"2026-06-07T08:00:00.000Z","open":6.818,"high":6.882,"low":6.69,"close":6.723,"volume":1182091.4},{"timestamp":"2026-06-07T12:00:00.000Z","open":6.723,"high":6.772,"low":6.587,"close":6.706,"volume":1126475.5},{"timestamp":"2026-06-07T16:00:00.000Z","open":6.706,"high":6.739,"low":6.502,"close":6.536,"volume":1075811.6},{"timestamp":"2026-06-07T20:00:00.000Z","open":6.536,"high":6.961,"low":6.514,"close":6.814,"volume":2102476.4},{"timestamp":"2026-06-08T00:00:00.000Z","open":6.814,"high":6.86,"low":6.63,"close":6.663,"volume":1166581},{"timestamp":"2026-06-08T04:00:00.000Z","open":6.663,"high":6.699,"low":6.532,"close":6.698,"volume":1271897.6},{"timestamp":"2026-06-08T08:00:00.000Z","open":6.698,"high":6.82,"low":6.616,"close":6.779,"volume":1033850.5},{"timestamp":"2026-06-08T12:00:00.000Z","open":6.779,"high":6.876,"low":6.695,"close":6.805,"volume":1133466.5},{"timestamp":"2026-06-08T16:00:00.000Z","open":6.805,"high":6.86,"low":6.763,"close":6.817,"volume":558436},{"timestamp":"2026-06-08T20:00:00.000Z","open":6.817,"high":6.879,"low":6.742,"close":6.761,"volume":629489.9},{"timestamp":"2026-06-09T00:00:00.000Z","open":6.761,"high":6.773,"low":6.586,"close":6.664,"volume":1151407.2},{"timestamp":"2026-06-09T04:00:00.000Z","open":6.664,"high":6.789,"low":6.64,"close":6.744,"volume":577213.3},{"timestamp":"2026-06-09T08:00:00.000Z","open":6.744,"high":6.746,"low":6.655,"close":6.704,"volume":622486.3},{"timestamp":"2026-06-09T12:00:00.000Z","open":6.704,"high":6.745,"low":6.514,"close":6.52,"volume":1531997},{"timestamp":"2026-06-09T16:00:00.000Z","open":6.52,"high":6.677,"low":6.437,"close":6.655,"volume":1593795.8},{"timestamp":"2026-06-09T20:00:00.000Z","open":6.655,"high":6.702,"low":6.598,"close":6.635,"volume":650730},{"timestamp":"2026-06-10T00:00:00.000Z","open":6.635,"high":6.676,"low":6.551,"close":6.577,"volume":452026.6},{"timestamp":"2026-06-10T04:00:00.000Z","open":6.577,"high":6.589,"low":6.483,"close":6.558,"volume":567530.3},{"timestamp":"2026-06-10T08:00:00.000Z","open":6.558,"high":6.559,"low":6.415,"close":6.456,"volume":1302767.8},{"timestamp":"2026-06-10T12:00:00.000Z","open":6.456,"high":6.66,"low":6.434,"close":6.574,"volume":1642853.3},{"timestamp":"2026-06-10T16:00:00.000Z","open":6.574,"high":6.577,"low":6.426,"close":6.456,"volume":1362928.4},{"timestamp":"2026-06-10T20:00:00.000Z","open":6.456,"high":6.478,"low":6.295,"close":6.376,"volume":1078589.4},{"timestamp":"2026-06-11T00:00:00.000Z","open":6.376,"high":6.673,"low":6.375,"close":6.594,"volume":996794.1},{"timestamp":"2026-06-11T04:00:00.000Z","open":6.594,"high":6.627,"low":6.544,"close":6.588,"volume":514788.5},{"timestamp":"2026-06-11T08:00:00.000Z","open":6.588,"high":6.639,"low":6.537,"close":6.595,"volume":771518.2},{"timestamp":"2026-06-11T12:00:00.000Z","open":6.595,"high":6.608,"low":6.496,"close":6.539,"volume":1028876.6},{"timestamp":"2026-06-11T16:00:00.000Z","open":6.539,"high":6.703,"low":6.469,"close":6.664,"volume":1284414.1},{"timestamp":"2026-06-11T20:00:00.000Z","open":6.664,"high":6.673,"low":6.601,"close":6.643,"volume":420475},{"timestamp":"2026-06-12T00:00:00.000Z","open":6.643,"high":6.672,"low":6.589,"close":6.653,"volume":342000.2},{"timestamp":"2026-06-12T04:00:00.000Z","open":6.653,"high":6.688,"low":6.523,"close":6.565,"volume":536759.4},{"timestamp":"2026-06-12T08:00:00.000Z","open":6.565,"high":6.663,"low":6.562,"close":6.633,"volume":343380.5},{"timestamp":"2026-06-12T12:00:00.000Z","open":6.633,"high":6.695,"low":6.516,"close":6.546,"volume":1112807.9},{"timestamp":"2026-06-12T16:00:00.000Z","open":6.546,"high":6.647,"low":6.513,"close":6.58,"volume":674059.6},{"timestamp":"2026-06-12T20:00:00.000Z","open":6.58,"high":6.602,"low":6.533,"close":6.566,"volume":258720.1},{"timestamp":"2026-06-13T00:00:00.000Z","open":6.566,"high":6.632,"low":6.554,"close":6.591,"volume":287207.1},{"timestamp":"2026-06-13T04:00:00.000Z","open":6.591,"high":6.683,"low":6.563,"close":6.662,"volume":641596.9},{"timestamp":"2026-06-13T08:00:00.000Z","open":6.662,"high":6.677,"low":6.626,"close":6.67,"volume":340182},{"timestamp":"2026-06-13T12:00:00.000Z","open":6.67,"high":6.76,"low":6.657,"close":6.749,"volume":677987},{"timestamp":"2026-06-13T16:00:00.000Z","open":6.749,"high":6.767,"low":6.674,"close":6.71,"volume":410478},{"timestamp":"2026-06-13T20:00:00.000Z","open":6.71,"high":6.77,"low":6.693,"close":6.715,"volume":242612.9},{"timestamp":"2026-06-14T00:00:00.000Z","open":6.715,"high":6.729,"low":6.684,"close":6.716,"volume":246299.8},{"timestamp":"2026-06-14T04:00:00.000Z","open":6.716,"high":6.719,"low":6.633,"close":6.65,"volume":272141.5},{"timestamp":"2026-06-14T08:00:00.000Z","open":6.65,"high":6.678,"low":6.617,"close":6.64,"volume":363223.5},{"timestamp":"2026-06-14T12:00:00.000Z","open":6.64,"high":6.648,"low":6.491,"close":6.525,"volume":779828.5},{"timestamp":"2026-06-14T16:00:00.000Z","open":6.525,"high":6.546,"low":6.37,"close":6.427,"volume":1118096.6},{"timestamp":"2026-06-14T20:00:00.000Z","open":6.427,"high":6.789,"low":6.409,"close":6.786,"volume":1392694.2},{"timestamp":"2026-06-15T00:00:00.000Z","open":6.786,"high":6.801,"low":6.695,"close":6.76,"volume":609411.1},{"timestamp":"2026-06-15T04:00:00.000Z","open":6.76,"high":6.801,"low":6.732,"close":6.753,"volume":486481.9},{"timestamp":"2026-06-15T08:00:00.000Z","open":6.753,"high":6.948,"low":6.736,"close":6.903,"volume":1018487.5},{"timestamp":"2026-06-15T12:00:00.000Z","open":6.903,"high":7.029,"low":6.871,"close":7.029,"volume":1812765.7},{"timestamp":"2026-06-15T16:00:00.000Z","open":7.029,"high":7.073,"low":6.875,"close":6.891,"volume":1378079.4},{"timestamp":"2026-06-15T20:00:00.000Z","open":6.891,"high":6.92,"low":6.797,"close":6.835,"volume":617952.3},{"timestamp":"2026-06-16T00:00:00.000Z","open":6.835,"high":6.869,"low":6.74,"close":6.828,"volume":519012.6},{"timestamp":"2026-06-16T04:00:00.000Z","open":6.828,"high":6.924,"low":6.755,"close":6.918,"volume":504103.7},{"timestamp":"2026-06-16T08:00:00.000Z","open":6.918,"high":7.044,"low":6.908,"close":6.946,"volume":569383.2},{"timestamp":"2026-06-16T12:00:00.000Z","open":6.946,"high":6.999,"low":6.707,"close":6.785,"volume":912614.6},{"timestamp":"2026-06-16T16:00:00.000Z","open":6.785,"high":6.906,"low":6.761,"close":6.859,"volume":556084.3},{"timestamp":"2026-06-16T20:00:00.000Z","open":6.859,"high":6.946,"low":6.842,"close":6.875,"volume":386139.4},{"timestamp":"2026-06-17T00:00:00.000Z","open":6.875,"high":7.017,"low":6.867,"close":6.95,"volume":390583.9},{"timestamp":"2026-06-17T04:00:00.000Z","open":6.95,"high":6.982,"low":6.865,"close":6.894,"volume":605364.5},{"timestamp":"2026-06-17T08:00:00.000Z","open":6.894,"high":6.899,"low":6.768,"close":6.8,"volume":710594.5},{"timestamp":"2026-06-17T12:00:00.000Z","open":6.8,"high":6.967,"low":6.763,"close":6.963,"volume":1151133},{"timestamp":"2026-06-17T16:00:00.000Z","open":6.963,"high":7.015,"low":6.693,"close":6.729,"volume":2427791.6},{"timestamp":"2026-06-17T20:00:00.000Z","open":6.729,"high":6.789,"low":6.642,"close":6.76,"volume":712754.1},{"timestamp":"2026-06-18T00:00:00.000Z","open":6.76,"high":6.798,"low":6.698,"close":6.706,"volume":352470},{"timestamp":"2026-06-18T04:00:00.000Z","open":6.706,"high":6.707,"low":6.568,"close":6.671,"volume":899411.1},{"timestamp":"2026-06-18T08:00:00.000Z","open":6.671,"high":6.692,"low":6.602,"close":6.616,"volume":596847.7},{"timestamp":"2026-06-18T12:00:00.000Z","open":6.616,"high":6.675,"low":6.207,"close":6.239,"volume":3529856.4},{"timestamp":"2026-06-18T16:00:00.000Z","open":6.239,"high":6.363,"low":6.222,"close":6.35,"volume":1261019.7},{"timestamp":"2026-06-18T20:00:00.000Z","open":6.35,"high":6.382,"low":6.27,"close":6.313,"volume":570827.1},{"timestamp":"2026-06-19T00:00:00.000Z","open":6.313,"high":6.32,"low":6.105,"close":6.144,"volume":1920813.1},{"timestamp":"2026-06-19T04:00:00.000Z","open":6.144,"high":6.144,"low":5.963,"close":5.986,"volume":2330491.6},{"timestamp":"2026-06-19T08:00:00.000Z","open":5.986,"high":6.097,"low":5.983,"close":6.042,"volume":1274823.3},{"timestamp":"2026-06-19T12:00:00.000Z","open":6.042,"high":6.189,"low":6.031,"close":6.117,"volume":1342010.5},{"timestamp":"2026-06-19T16:00:00.000Z","open":6.117,"high":6.153,"low":5.678,"close":5.874,"volume":5987066.5},{"timestamp":"2026-06-19T20:00:00.000Z","open":5.874,"high":5.969,"low":5.797,"close":5.892,"volume":1618742.5},{"timestamp":"2026-06-20T00:00:00.000Z","open":5.892,"high":5.969,"low":5.876,"close":5.945,"volume":848022.8},{"timestamp":"2026-06-20T04:00:00.000Z","open":5.945,"high":6.267,"low":5.821,"close":6.148,"volume":4153007.1},{"timestamp":"2026-06-20T08:00:00.000Z","open":6.148,"high":6.219,"low":6.097,"close":6.16,"volume":1571950.7},{"timestamp":"2026-06-20T12:00:00.000Z","open":6.16,"high":6.188,"low":6.027,"close":6.148,"volume":1435988.9},{"timestamp":"2026-06-20T16:00:00.000Z","open":6.148,"high":6.151,"low":6.067,"close":6.114,"volume":697526.4},{"timestamp":"2026-06-20T20:00:00.000Z","open":6.114,"high":6.259,"low":6.103,"close":6.235,"volume":828770.5},{"timestamp":"2026-06-21T00:00:00.000Z","open":6.235,"high":6.287,"low":6.213,"close":6.258,"volume":708782.7},{"timestamp":"2026-06-21T04:00:00.000Z","open":6.258,"high":6.342,"low":6.201,"close":6.284,"volume":1006551.5},{"timestamp":"2026-06-21T08:00:00.000Z","open":6.284,"high":6.339,"low":6.229,"close":6.262,"volume":1302827.4},{"timestamp":"2026-06-21T12:00:00.000Z","open":6.262,"high":6.367,"low":6.235,"close":6.326,"volume":789514.2},{"timestamp":"2026-06-21T16:00:00.000Z","open":6.326,"high":6.331,"low":6.223,"close":6.259,"volume":608277.7},{"timestamp":"2026-06-21T20:00:00.000Z","open":6.259,"high":6.266,"low":6.088,"close":6.108,"volume":1155995.2},{"timestamp":"2026-06-22T00:00:00.000Z","open":6.108,"high":6.334,"low":6.108,"close":6.224,"volume":1154062.2},{"timestamp":"2026-06-22T04:00:00.000Z","open":6.224,"high":6.316,"low":6.191,"close":6.282,"volume":994211.6},{"timestamp":"2026-06-22T08:00:00.000Z","open":6.282,"high":6.378,"low":6.216,"close":6.361,"volume":855296.3},{"timestamp":"2026-06-22T12:00:00.000Z","open":6.361,"high":6.465,"low":6.278,"close":6.303,"volume":1486176.8},{"timestamp":"2026-06-22T16:00:00.000Z","open":6.303,"high":6.33,"low":6.231,"close":6.267,"volume":791719.3},{"timestamp":"2026-06-22T20:00:00.000Z","open":6.267,"high":6.295,"low":6.16,"close":6.236,"volume":596406.7},{"timestamp":"2026-06-23T00:00:00.000Z","open":6.236,"high":6.31,"low":6.207,"close":6.309,"volume":572687.9},{"timestamp":"2026-06-23T04:00:00.000Z","open":6.309,"high":6.332,"low":6.063,"close":6.152,"volume":1687478.8},{"timestamp":"2026-06-23T08:00:00.000Z","open":6.152,"high":6.255,"low":6.008,"close":6.253,"volume":1545451},{"timestamp":"2026-06-23T12:00:00.000Z","open":6.253,"high":6.451,"low":6.212,"close":6.367,"volume":1851743.4},{"timestamp":"2026-06-23T16:00:00.000Z","open":6.367,"high":6.403,"low":6.266,"close":6.335,"volume":1363081.9},{"timestamp":"2026-06-23T20:00:00.000Z","open":6.335,"high":6.522,"low":6.335,"close":6.48,"volume":1514153.1},{"timestamp":"2026-06-24T00:00:00.000Z","open":6.48,"high":6.539,"low":6.401,"close":6.414,"volume":977348.8},{"timestamp":"2026-06-24T04:00:00.000Z","open":6.414,"high":6.453,"low":6.348,"close":6.388,"volume":699278.5},{"timestamp":"2026-06-24T08:00:00.000Z","open":6.388,"high":6.492,"low":6.366,"close":6.442,"volume":558597.8},{"timestamp":"2026-06-24T12:00:00.000Z","open":6.442,"high":6.444,"low":6.201,"close":6.229,"volume":1796591},{"timestamp":"2026-06-24T16:00:00.000Z","open":6.229,"high":6.302,"low":5.993,"close":6.139,"volume":2120734.8},{"timestamp":"2026-06-24T20:00:00.000Z","open":6.139,"high":6.488,"low":6.116,"close":6.44,"volume":1553522.1},{"timestamp":"2026-06-25T00:00:00.000Z","open":6.44,"high":6.479,"low":6.385,"close":6.407,"volume":725712.6},{"timestamp":"2026-06-25T04:00:00.000Z","open":6.407,"high":6.633,"low":6.382,"close":6.527,"volume":1229105},{"timestamp":"2026-06-25T08:00:00.000Z","open":6.527,"high":6.529,"low":6.378,"close":6.398,"volume":636657.6},{"timestamp":"2026-06-25T12:00:00.000Z","open":6.398,"high":6.444,"low":5.949,"close":6.113,"volume":2842315.9},{"timestamp":"2026-06-25T16:00:00.000Z","open":6.113,"high":6.256,"low":6.043,"close":6.103,"volume":1179283.7},{"timestamp":"2026-06-25T20:00:00.000Z","open":6.103,"high":6.265,"low":6.103,"close":6.23,"volume":630967.7},{"timestamp":"2026-06-26T00:00:00.000Z","open":6.23,"high":6.243,"low":5.959,"close":6.139,"volume":963640.4},{"timestamp":"2026-06-26T04:00:00.000Z","open":6.139,"high":6.331,"low":6.069,"close":6.306,"volume":1195370.2},{"timestamp":"2026-06-26T08:00:00.000Z","open":6.306,"high":6.318,"low":6.099,"close":6.131,"volume":803914.7},{"timestamp":"2026-06-26T12:00:00.000Z","open":6.131,"high":6.373,"low":6.039,"close":6.371,"volume":1939716.5},{"timestamp":"2026-06-26T16:00:00.000Z","open":6.371,"high":6.522,"low":6.337,"close":6.376,"volume":2142344.2},{"timestamp":"2026-06-26T20:00:00.000Z","open":6.376,"high":6.628,"low":6.315,"close":6.627,"volume":1537200.6},{"timestamp":"2026-06-27T00:00:00.000Z","open":6.627,"high":6.671,"low":6.493,"close":6.544,"volume":1638243},{"timestamp":"2026-06-27T04:00:00.000Z","open":6.544,"high":6.631,"low":6.516,"close":6.557,"volume":626516.3},{"timestamp":"2026-06-27T08:00:00.000Z","open":6.557,"high":6.578,"low":6.444,"close":6.576,"volume":833614.5},{"timestamp":"2026-06-27T12:00:00.000Z","open":6.576,"high":6.672,"low":6.517,"close":6.632,"volume":680226.9},{"timestamp":"2026-06-27T16:00:00.000Z","open":6.632,"high":6.648,"low":6.398,"close":6.425,"volume":658617},{"timestamp":"2026-06-27T20:00:00.000Z","open":6.425,"high":6.461,"low":6.331,"close":6.427,"volume":462802.8},{"timestamp":"2026-06-28T00:00:00.000Z","open":6.427,"high":6.44,"low":6.36,"close":6.4,"volume":330398.8},{"timestamp":"2026-06-28T04:00:00.000Z","open":6.4,"high":6.403,"low":6.298,"close":6.335,"volume":535927.5},{"timestamp":"2026-06-28T08:00:00.000Z","open":6.335,"high":6.392,"low":6.296,"close":6.353,"volume":933287.2},{"timestamp":"2026-06-28T12:00:00.000Z","open":6.353,"high":6.353,"low":6.277,"close":6.322,"volume":476813.8},{"timestamp":"2026-06-28T16:00:00.000Z","open":6.322,"high":6.366,"low":6.266,"close":6.332,"volume":541471.9},{"timestamp":"2026-06-28T20:00:00.000Z","open":6.332,"high":6.482,"low":6.291,"close":6.444,"volume":1406333.4},{"timestamp":"2026-06-29T00:00:00.000Z","open":6.444,"high":6.658,"low":6.358,"close":6.61,"volume":1266071.3},{"timestamp":"2026-06-29T04:00:00.000Z","open":6.61,"high":6.645,"low":6.491,"close":6.546,"volume":874575.4},{"timestamp":"2026-06-29T08:00:00.000Z","open":6.546,"high":6.626,"low":6.494,"close":6.569,"volume":724235.3},{"timestamp":"2026-06-29T12:00:00.000Z","open":6.569,"high":6.707,"low":6.443,"close":6.656,"volume":1737855.6},{"timestamp":"2026-06-29T16:00:00.000Z","open":6.656,"high":6.817,"low":6.623,"close":6.719,"volume":1151829.9},{"timestamp":"2026-06-29T20:00:00.000Z","open":6.719,"high":6.733,"low":6.655,"close":6.675,"volume":350702.1},{"timestamp":"2026-06-30T00:00:00.000Z","open":6.675,"high":6.677,"low":6.606,"close":6.624,"volume":438203.1},{"timestamp":"2026-06-30T04:00:00.000Z","open":6.624,"high":6.636,"low":6.562,"close":6.575,"volume":314849.6},{"timestamp":"2026-06-30T08:00:00.000Z","open":6.575,"high":6.65,"low":6.518,"close":6.529,"volume":801878.3},{"timestamp":"2026-06-30T12:00:00.000Z","open":6.529,"high":6.53,"low":6.381,"close":6.494,"volume":869523},{"timestamp":"2026-06-30T16:00:00.000Z","open":6.494,"high":6.593,"low":6.462,"close":6.57,"volume":509698},{"timestamp":"2026-06-30T20:00:00.000Z","open":6.57,"high":6.59,"low":6.5,"close":6.533,"volume":286155.6},{"timestamp":"2026-07-01T00:00:00.000Z","open":6.533,"high":6.723,"low":6.419,"close":6.702,"volume":709170.6},{"timestamp":"2026-07-01T04:00:00.000Z","open":6.702,"high":6.718,"low":6.6,"close":6.649,"volume":419526.6},{"timestamp":"2026-07-01T08:00:00.000Z","open":6.649,"high":6.692,"low":6.613,"close":6.654,"volume":454878},{"timestamp":"2026-07-01T12:00:00.000Z","open":6.654,"high":6.746,"low":6.555,"close":6.726,"volume":804455.5},{"timestamp":"2026-07-01T16:00:00.000Z","open":6.726,"high":6.754,"low":6.662,"close":6.688,"volume":440779.4},{"timestamp":"2026-07-01T20:00:00.000Z","open":6.688,"high":6.808,"low":6.658,"close":6.66,"volume":545601.7},{"timestamp":"2026-07-02T00:00:00.000Z","open":6.66,"high":6.725,"low":6.606,"close":6.711,"volume":486770.3},{"timestamp":"2026-07-02T04:00:00.000Z","open":6.711,"high":6.728,"low":6.657,"close":6.666,"volume":393437},{"timestamp":"2026-07-02T08:00:00.000Z","open":6.666,"high":6.812,"low":6.66,"close":6.778,"volume":544682.2},{"timestamp":"2026-07-02T12:00:00.000Z","open":6.778,"high":6.879,"low":6.733,"close":6.77,"volume":1000905.9},{"timestamp":"2026-07-02T16:00:00.000Z","open":6.77,"high":6.783,"low":6.71,"close":6.739,"volume":384791.3},{"timestamp":"2026-07-02T20:00:00.000Z","open":6.739,"high":6.818,"low":6.718,"close":6.796,"volume":434361.8},{"timestamp":"2026-07-03T00:00:00.000Z","open":6.796,"high":6.875,"low":6.779,"close":6.845,"volume":339486},{"timestamp":"2026-07-03T04:00:00.000Z","open":6.845,"high":6.874,"low":6.805,"close":6.836,"volume":475862.8},{"timestamp":"2026-07-03T08:00:00.000Z","open":6.836,"high":6.908,"low":6.823,"close":6.895,"volume":472633.9},{"timestamp":"2026-07-03T12:00:00.000Z","open":6.895,"high":6.918,"low":6.801,"close":6.824,"volume":621846.1},{"timestamp":"2026-07-03T16:00:00.000Z","open":6.824,"high":6.935,"low":6.787,"close":6.91,"volume":540378},{"timestamp":"2026-07-03T20:00:00.000Z","open":6.91,"high":7.033,"low":6.907,"close":6.944,"volume":726913.9},{"timestamp":"2026-07-04T00:00:00.000Z","open":6.944,"high":6.967,"low":6.859,"close":6.928,"volume":376104},{"timestamp":"2026-07-04T04:00:00.000Z","open":6.928,"high":6.946,"low":6.833,"close":6.862,"volume":336992.4},{"timestamp":"2026-07-04T08:00:00.000Z","open":6.862,"high":6.871,"low":6.813,"close":6.853,"volume":277040.3},{"timestamp":"2026-07-04T12:00:00.000Z","open":6.853,"high":7.007,"low":6.851,"close":6.984,"volume":543946.2},{"timestamp":"2026-07-04T16:00:00.000Z","open":6.984,"high":7.111,"low":6.933,"close":7.006,"volume":780088},{"timestamp":"2026-07-04T20:00:00.000Z","open":7.006,"high":7.028,"low":6.914,"close":6.962,"volume":349653.9},{"timestamp":"2026-07-05T00:00:00.000Z","open":6.962,"high":6.965,"low":6.782,"close":6.802,"volume":594730.9},{"timestamp":"2026-07-05T04:00:00.000Z","open":6.802,"high":6.823,"low":6.748,"close":6.812,"volume":426787.5},{"timestamp":"2026-07-05T08:00:00.000Z","open":6.812,"high":6.888,"low":6.766,"close":6.875,"volume":597016.9},{"timestamp":"2026-07-05T12:00:00.000Z","open":6.875,"high":6.945,"low":6.849,"close":6.922,"volume":542746.3},{"timestamp":"2026-07-05T16:00:00.000Z","open":6.922,"high":6.973,"low":6.897,"close":6.913,"volume":386248.4},{"timestamp":"2026-07-05T20:00:00.000Z","open":6.913,"high":7.006,"low":6.875,"close":6.919,"volume":443125.2},{"timestamp":"2026-07-06T00:00:00.000Z","open":6.919,"high":6.948,"low":6.834,"close":6.913,"volume":609557.4},{"timestamp":"2026-07-06T04:00:00.000Z","open":6.913,"high":6.964,"low":6.825,"close":6.928,"volume":484223.2},{"timestamp":"2026-07-06T08:00:00.000Z","open":6.928,"high":6.937,"low":6.812,"close":6.813,"volume":357984.7},{"timestamp":"2026-07-06T12:00:00.000Z","open":6.813,"high":6.922,"low":6.706,"close":6.915,"volume":1473976.9},{"timestamp":"2026-07-06T16:00:00.000Z","open":6.915,"high":6.99,"low":6.889,"close":6.956,"volume":1045124.6},{"timestamp":"2026-07-06T20:00:00.000Z","open":6.956,"high":7.088,"low":6.902,"close":6.925,"volume":1042374.4},{"timestamp":"2026-07-07T00:00:00.000Z","open":6.925,"high":6.944,"low":6.776,"close":6.798,"volume":583376},{"timestamp":"2026-07-07T04:00:00.000Z","open":6.798,"high":6.813,"low":6.69,"close":6.76,"volume":805068.1},{"timestamp":"2026-07-07T08:00:00.000Z","open":6.76,"high":6.796,"low":6.731,"close":6.79,"volume":436829.9},{"timestamp":"2026-07-07T12:00:00.000Z","open":6.79,"high":6.819,"low":6.641,"close":6.763,"volume":1266853.1},{"timestamp":"2026-07-07T16:00:00.000Z","open":6.763,"high":6.811,"low":6.689,"close":6.753,"volume":804158.8},{"timestamp":"2026-07-07T20:00:00.000Z","open":6.753,"high":6.769,"low":6.652,"close":6.686,"volume":317114.6},{"timestamp":"2026-07-08T00:00:00.000Z","open":6.686,"high":6.695,"low":6.345,"close":6.389,"volume":1592991},{"timestamp":"2026-07-08T04:00:00.000Z","open":6.389,"high":6.455,"low":6.362,"close":6.445,"volume":627017.1},{"timestamp":"2026-07-08T08:00:00.000Z","open":6.445,"high":6.452,"low":6.313,"close":6.437,"volume":1163428.2},{"timestamp":"2026-07-08T12:00:00.000Z","open":6.437,"high":6.471,"low":6.343,"close":6.378,"volume":696137.9},{"timestamp":"2026-07-08T16:00:00.000Z","open":6.378,"high":6.479,"low":6.375,"close":6.452,"volume":326019.5},{"timestamp":"2026-07-08T20:00:00.000Z","open":6.452,"high":6.472,"low":6.412,"close":6.471,"volume":167304.6},{"timestamp":"2026-07-09T00:00:00.000Z","open":6.471,"high":6.543,"low":6.423,"close":6.46,"volume":474962.2},{"timestamp":"2026-07-09T04:00:00.000Z","open":6.46,"high":6.808,"low":6.459,"close":6.741,"volume":1030554.5},{"timestamp":"2026-07-09T08:00:00.000Z","open":6.741,"high":6.765,"low":6.66,"close":6.706,"volume":454425.7},{"timestamp":"2026-07-09T12:00:00.000Z","open":6.706,"high":6.785,"low":6.685,"close":6.749,"volume":726262},{"timestamp":"2026-07-09T16:00:00.000Z","open":6.749,"high":6.772,"low":6.691,"close":6.72,"volume":345427.2},{"timestamp":"2026-07-09T20:00:00.000Z","open":6.72,"high":6.739,"low":6.673,"close":6.675,"volume":300644},{"timestamp":"2026-07-10T00:00:00.000Z","open":6.675,"high":6.813,"low":6.663,"close":6.775,"volume":532380.5},{"timestamp":"2026-07-10T04:00:00.000Z","open":6.775,"high":6.831,"low":6.738,"close":6.748,"volume":550134.6},{"timestamp":"2026-07-10T08:00:00.000Z","open":6.748,"high":6.811,"low":6.732,"close":6.746,"volume":367360.5},{"timestamp":"2026-07-10T12:00:00.000Z","open":6.746,"high":6.781,"low":6.643,"close":6.74,"volume":730468.6},{"timestamp":"2026-07-10T16:00:00.000Z","open":6.74,"high":6.769,"low":6.7,"close":6.738,"volume":267571.1},{"timestamp":"2026-07-10T20:00:00.000Z","open":6.738,"high":6.765,"low":6.727,"close":6.734,"volume":190707.3},{"timestamp":"2026-07-11T00:00:00.000Z","open":6.734,"high":6.751,"low":6.703,"close":6.721,"volume":220961.1},{"timestamp":"2026-07-11T04:00:00.000Z","open":6.721,"high":6.734,"low":6.692,"close":6.705,"volume":175995.9},{"timestamp":"2026-07-11T08:00:00.000Z","open":6.705,"high":6.749,"low":6.683,"close":6.717,"volume":278333.5},{"timestamp":"2026-07-11T12:00:00.000Z","open":6.717,"high":6.788,"low":6.713,"close":6.746,"volume":355760.6},{"timestamp":"2026-07-11T16:00:00.000Z","open":6.746,"high":6.782,"low":6.723,"close":6.747,"volume":272941.5},{"timestamp":"2026-07-11T20:00:00.000Z","open":6.747,"high":6.758,"low":6.535,"close":6.546,"volume":1134214.8},{"timestamp":"2026-07-12T00:00:00.000Z","open":6.546,"high":6.546,"low":6.419,"close":6.521,"volume":1216527.4},{"timestamp":"2026-07-12T04:00:00.000Z","open":6.521,"high":6.536,"low":6.275,"close":6.373,"volume":1730758.6},{"timestamp":"2026-07-12T08:00:00.000Z","open":6.373,"high":6.443,"low":6.364,"close":6.427,"volume":509272},{"timestamp":"2026-07-12T12:00:00.000Z","open":6.427,"high":6.476,"low":6.413,"close":6.434,"volume":618779.6},{"timestamp":"2026-07-12T16:00:00.000Z","open":6.434,"high":6.476,"low":6.387,"close":6.466,"volume":493612.7},{"timestamp":"2026-07-12T20:00:00.000Z","open":6.466,"high":6.479,"low":6.368,"close":6.403,"volume":539966.2},{"timestamp":"2026-07-13T00:00:00.000Z","open":6.403,"high":6.557,"low":6.398,"close":6.486,"volume":989032},{"timestamp":"2026-07-13T04:00:00.000Z","open":6.486,"high":6.522,"low":6.451,"close":6.504,"volume":681295.4},{"timestamp":"2026-07-13T08:00:00.000Z","open":6.504,"high":6.669,"low":6.485,"close":6.641,"volume":1239917.5},{"timestamp":"2026-07-13T12:00:00.000Z","open":6.641,"high":6.68,"low":6.521,"close":6.559,"volume":1736310.3},{"timestamp":"2026-07-13T16:00:00.000Z","open":6.559,"high":6.579,"low":6.416,"close":6.449,"volume":968583.8}]