[{"timestamp":"2024-07-23T20:00:00.000Z","open":0.13042,"high":0.13169,"low":0.12953,"close":0.13023,"volume":179149025},{"timestamp":"2024-07-24T00:00:00.000Z","open":0.13023,"high":0.13173,"low":0.12912,"close":0.13127,"volume":231468352},{"timestamp":"2024-07-24T04:00:00.000Z","open":0.13127,"high":0.13233,"low":0.12967,"close":0.13224,"volume":193378786},{"timestamp":"2024-07-24T08:00:00.000Z","open":0.13224,"high":0.13397,"low":0.13175,"close":0.13312,"volume":179475483},{"timestamp":"2024-07-24T12:00:00.000Z","open":0.13312,"high":0.13473,"low":0.13124,"close":0.13154,"volume":380077425},{"timestamp":"2024-07-24T16:00:00.000Z","open":0.13154,"high":0.13273,"low":0.12926,"close":0.12971,"volume":254439838},{"timestamp":"2024-07-24T20:00:00.000Z","open":0.12971,"high":0.13072,"low":0.12681,"close":0.12788,"volume":269667995},{"timestamp":"2024-07-25T00:00:00.000Z","open":0.12788,"high":0.12867,"low":0.12167,"close":0.12272,"volume":616793482},{"timestamp":"2024-07-25T04:00:00.000Z","open":0.12272,"high":0.12453,"low":0.12202,"close":0.12355,"volume":171216563},{"timestamp":"2024-07-25T08:00:00.000Z","open":0.12355,"high":0.12517,"low":0.12304,"close":0.12421,"volume":218529004},{"timestamp":"2024-07-25T12:00:00.000Z","open":0.12421,"high":0.12547,"low":0.12217,"close":0.12406,"volume":350762108},{"timestamp":"2024-07-25T16:00:00.000Z","open":0.12406,"high":0.12515,"low":0.1207,"close":0.12204,"volume":328946991},{"timestamp":"2024-07-25T20:00:00.000Z","open":0.12204,"high":0.12555,"low":0.11984,"close":0.12522,"volume":302710565},{"timestamp":"2024-07-26T00:00:00.000Z","open":0.12522,"high":0.12959,"low":0.125,"close":0.12861,"volume":330220866},{"timestamp":"2024-07-26T04:00:00.000Z","open":0.12861,"high":0.12982,"low":0.12828,"close":0.12899,"volume":137784416},{"timestamp":"2024-07-26T08:00:00.000Z","open":0.12899,"high":0.13037,"low":0.12884,"close":0.12972,"volume":197130790},{"timestamp":"2024-07-26T12:00:00.000Z","open":0.12972,"high":0.13094,"low":0.12888,"close":0.13012,"volume":225595069},{"timestamp":"2024-07-26T16:00:00.000Z","open":0.13012,"high":0.13477,"low":0.12985,"close":0.13355,"volume":343061761},{"timestamp":"2024-07-26T20:00:00.000Z","open":0.13355,"high":0.13494,"low":0.13229,"close":0.13416,"volume":215318056},{"timestamp":"2024-07-27T00:00:00.000Z","open":0.13416,"high":0.1347,"low":0.13283,"close":0.13418,"volume":148886892},{"timestamp":"2024-07-27T04:00:00.000Z","open":0.13418,"high":0.13503,"low":0.1335,"close":0.13413,"volume":107062027},{"timestamp":"2024-07-27T08:00:00.000Z","open":0.13413,"high":0.13585,"low":0.13377,"close":0.13478,"volume":173214383},{"timestamp":"2024-07-27T12:00:00.000Z","open":0.13478,"high":0.1387,"low":0.13345,"close":0.13448,"volume":484315076},{"timestamp":"2024-07-27T16:00:00.000Z","open":0.13448,"high":0.13834,"low":0.13095,"close":0.13612,"volume":1675344315},{"timestamp":"2024-07-27T20:00:00.000Z","open":0.13612,"high":0.13617,"low":0.12948,"close":0.13138,"volume":931993269},{"timestamp":"2024-07-28T00:00:00.000Z","open":0.13138,"high":0.13176,"low":0.12923,"close":0.12949,"volume":280697660},{"timestamp":"2024-07-28T04:00:00.000Z","open":0.12949,"high":0.13053,"low":0.12795,"close":0.13047,"volume":271458071},{"timestamp":"2024-07-28T08:00:00.000Z","open":0.13047,"high":0.13182,"low":0.12972,"close":0.13081,"volume":137986332},{"timestamp":"2024-07-28T12:00:00.000Z","open":0.13081,"high":0.13133,"low":0.12904,"close":0.12941,"volume":156609932},{"timestamp":"2024-07-28T16:00:00.000Z","open":0.12941,"high":0.13084,"low":0.12921,"close":0.12985,"volume":88385418},{"timestamp":"2024-07-28T20:00:00.000Z","open":0.12985,"high":0.13008,"low":0.12851,"close":0.12995,"volume":98777874},{"timestamp":"2024-07-29T00:00:00.000Z","open":0.12995,"high":0.13471,"low":0.12962,"close":0.13359,"volume":378721782},{"timestamp":"2024-07-29T04:00:00.000Z","open":0.13359,"high":0.13485,"low":0.13285,"close":0.13461,"volume":211271327},{"timestamp":"2024-07-29T08:00:00.000Z","open":0.13461,"high":0.13509,"low":0.13327,"close":0.13331,"volume":310034917},{"timestamp":"2024-07-29T12:00:00.000Z","open":0.13331,"high":0.13418,"low":0.12873,"close":0.12983,"volume":374052476},{"timestamp":"2024-07-29T16:00:00.000Z","open":0.12983,"high":0.13019,"low":0.12792,"close":0.12931,"volume":246306274},{"timestamp":"2024-07-29T20:00:00.000Z","open":0.12931,"high":0.12985,"low":0.12724,"close":0.12835,"volume":227898847},{"timestamp":"2024-07-30T00:00:00.000Z","open":0.12835,"high":0.13046,"low":0.127,"close":0.12922,"volume":232580451},{"timestamp":"2024-07-30T04:00:00.000Z","open":0.12922,"high":0.13062,"low":0.12855,"close":0.13005,"volume":143850768},{"timestamp":"2024-07-30T08:00:00.000Z","open":0.13005,"high":0.13015,"low":0.12878,"close":0.12904,"volume":137486936},{"timestamp":"2024-07-30T12:00:00.000Z","open":0.12904,"high":0.12953,"low":0.12631,"close":0.12724,"volume":360889478},{"timestamp":"2024-07-30T16:00:00.000Z","open":0.12724,"high":0.12813,"low":0.12431,"close":0.1251,"volume":239501741},{"timestamp":"2024-07-30T20:00:00.000Z","open":0.1251,"high":0.12616,"low":0.12312,"close":0.12544,"volume":177681923},{"timestamp":"2024-07-31T00:00:00.000Z","open":0.12544,"high":0.12623,"low":0.1246,"close":0.12527,"volume":91233129},{"timestamp":"2024-07-31T04:00:00.000Z","open":0.12527,"high":0.12701,"low":0.12355,"close":0.12602,"volume":156111214},{"timestamp":"2024-07-31T08:00:00.000Z","open":0.12602,"high":0.12641,"low":0.12477,"close":0.12546,"volume":111097473},{"timestamp":"2024-07-31T12:00:00.000Z","open":0.12546,"high":0.12733,"low":0.12523,"close":0.12615,"volume":211075422},{"timestamp":"2024-07-31T16:00:00.000Z","open":0.12615,"high":0.12698,"low":0.12205,"close":0.1229,"volume":278940330},{"timestamp":"2024-07-31T20:00:00.000Z","open":0.1229,"high":0.12308,"low":0.12111,"close":0.12186,"volume":218187506},{"timestamp":"2024-08-01T00:00:00.000Z","open":0.12186,"high":0.12309,"low":0.12056,"close":0.12092,"volume":168557209},{"timestamp":"2024-08-01T04:00:00.000Z","open":0.12092,"high":0.12135,"low":0.11802,"close":0.12031,"volume":255476262},{"timestamp":"2024-08-01T08:00:00.000Z","open":0.12031,"high":0.12148,"low":0.11986,"close":0.12039,"volume":109330555},{"timestamp":"2024-08-01T12:00:00.000Z","open":0.12039,"high":0.1214,"low":0.11513,"close":0.11582,"volume":405853259},{"timestamp":"2024-08-01T16:00:00.000Z","open":0.11582,"high":0.11608,"low":0.11199,"close":0.11487,"volume":448477164},{"timestamp":"2024-08-01T20:00:00.000Z","open":0.11487,"high":0.11991,"low":0.11424,"close":0.11893,"volume":249424328},{"timestamp":"2024-08-02T00:00:00.000Z","open":0.11893,"high":0.11971,"low":0.11565,"close":0.1177,"volume":167023191},{"timestamp":"2024-08-02T04:00:00.000Z","open":0.1177,"high":0.118,"low":0.11438,"close":0.11623,"volume":171367021},{"timestamp":"2024-08-02T08:00:00.000Z","open":0.11623,"high":0.11794,"low":0.11557,"close":0.11715,"volume":132098825},{"timestamp":"2024-08-02T12:00:00.000Z","open":0.11715,"high":0.11952,"low":0.11011,"close":0.1132,"volume":542588817},{"timestamp":"2024-08-02T16:00:00.000Z","open":0.1132,"high":0.11406,"low":0.11148,"close":0.11251,"volume":226207999},{"timestamp":"2024-08-02T20:00:00.000Z","open":0.11251,"high":0.11343,"low":0.11023,"close":0.11146,"volume":240930302},{"timestamp":"2024-08-03T00:00:00.000Z","open":0.11146,"high":0.11275,"low":0.10822,"close":0.11257,"volume":298898456},{"timestamp":"2024-08-03T04:00:00.000Z","open":0.11257,"high":0.11471,"low":0.11213,"close":0.11375,"volume":110242354},{"timestamp":"2024-08-03T08:00:00.000Z","open":0.11375,"high":0.1138,"low":0.11217,"close":0.11283,"volume":171410369},{"timestamp":"2024-08-03T12:00:00.000Z","open":0.11283,"high":0.11417,"low":0.11036,"close":0.1105,"volume":219889959},{"timestamp":"2024-08-03T16:00:00.000Z","open":0.1105,"high":0.11128,"low":0.10568,"close":0.10577,"volume":555547864},{"timestamp":"2024-08-03T20:00:00.000Z","open":0.10577,"high":0.10853,"low":0.10515,"close":0.10806,"volume":288186283},{"timestamp":"2024-08-04T00:00:00.000Z","open":0.10806,"high":0.10932,"low":0.10711,"close":0.10869,"volume":141122999},{"timestamp":"2024-08-04T04:00:00.000Z","open":0.10869,"high":0.10896,"low":0.10654,"close":0.1066,"volume":190665429},{"timestamp":"2024-08-04T08:00:00.000Z","open":0.1066,"high":0.10804,"low":0.10553,"close":0.10751,"volume":133587811},{"timestamp":"2024-08-04T12:00:00.000Z","open":0.10751,"high":0.10808,"low":0.10287,"close":0.10318,"volume":405825391},{"timestamp":"2024-08-04T16:00:00.000Z","open":0.10318,"high":0.1054,"low":0.09888,"close":0.10474,"volume":669630330},{"timestamp":"2024-08-04T20:00:00.000Z","open":0.10474,"high":0.10601,"low":0.10357,"close":0.1037,"volume":202172352},{"timestamp":"2024-08-05T00:00:00.000Z","open":0.1037,"high":0.10422,"low":0.08771,"close":0.09133,"volume":2223514778},{"timestamp":"2024-08-05T04:00:00.000Z","open":0.09133,"high":0.09335,"low":0.081,"close":0.08874,"volume":1979365738},{"timestamp":"2024-08-05T08:00:00.000Z","open":0.08874,"high":0.08916,"low":0.0804,"close":0.08454,"volume":1026823020},{"timestamp":"2024-08-05T12:00:00.000Z","open":0.08454,"high":0.09549,"low":0.08198,"close":0.09515,"volume":1847812925},{"timestamp":"2024-08-05T16:00:00.000Z","open":0.09515,"high":0.09852,"low":0.09265,"close":0.0938,"volume":739609869},{"timestamp":"2024-08-05T20:00:00.000Z","open":0.0938,"high":0.09677,"low":0.09374,"close":0.09429,"volume":349761935},{"timestamp":"2024-08-06T00:00:00.000Z","open":0.09429,"high":0.1014,"low":0.09399,"close":0.09823,"volume":472349968},{"timestamp":"2024-08-06T04:00:00.000Z","open":0.09823,"high":0.10011,"low":0.09751,"close":0.09922,"volume":314892760},{"timestamp":"2024-08-06T08:00:00.000Z","open":0.09922,"high":0.09927,"low":0.09515,"close":0.09591,"volume":392482992},{"timestamp":"2024-08-06T12:00:00.000Z","open":0.09591,"high":0.0995,"low":0.094,"close":0.09757,"volume":520914280},{"timestamp":"2024-08-06T16:00:00.000Z","open":0.09757,"high":0.099,"low":0.09662,"close":0.0971,"volume":505822808},{"timestamp":"2024-08-06T20:00:00.000Z","open":0.0971,"high":0.09848,"low":0.09583,"close":0.09641,"volume":431835001},{"timestamp":"2024-08-07T00:00:00.000Z","open":0.09641,"high":0.09956,"low":0.09506,"close":0.09834,"volume":412252096},{"timestamp":"2024-08-07T04:00:00.000Z","open":0.09834,"high":0.09988,"low":0.09788,"close":0.09877,"volume":226339057},{"timestamp":"2024-08-07T08:00:00.000Z","open":0.09877,"high":0.10197,"low":0.09865,"close":0.09917,"volume":423082101},{"timestamp":"2024-08-07T12:00:00.000Z","open":0.09917,"high":0.10155,"low":0.09579,"close":0.09804,"volume":606582675},{"timestamp":"2024-08-07T16:00:00.000Z","open":0.09804,"high":0.09829,"low":0.09527,"close":0.09616,"volume":381366771},{"timestamp":"2024-08-07T20:00:00.000Z","open":0.09616,"high":0.09761,"low":0.09421,"close":0.09554,"volume":359992209},{"timestamp":"2024-08-08T00:00:00.000Z","open":0.09554,"high":0.10096,"low":0.09346,"close":0.09882,"volume":459597596},{"timestamp":"2024-08-08T04:00:00.000Z","open":0.09882,"high":0.10028,"low":0.09878,"close":0.09914,"volume":179833332},{"timestamp":"2024-08-08T08:00:00.000Z","open":0.09914,"high":0.10058,"low":0.09895,"close":0.09988,"volume":216950291},{"timestamp":"2024-08-08T12:00:00.000Z","open":0.09988,"high":0.10379,"low":0.09886,"close":0.10368,"volume":642781254},{"timestamp":"2024-08-08T16:00:00.000Z","open":0.10368,"high":0.10501,"low":0.1018,"close":0.10207,"volume":313880228},{"timestamp":"2024-08-08T20:00:00.000Z","open":0.10207,"high":0.10795,"low":0.10187,"close":0.10746,"volume":368440945},{"timestamp":"2024-08-09T00:00:00.000Z","open":0.10746,"high":0.10778,"low":0.10523,"close":0.10596,"volume":209515737},{"timestamp":"2024-08-09T04:00:00.000Z","open":0.10596,"high":0.10611,"low":0.10378,"close":0.10487,"volume":188757761},{"timestamp":"2024-08-09T08:00:00.000Z","open":0.10487,"high":0.10567,"low":0.10353,"close":0.1044,"volume":189918663},{"timestamp":"2024-08-09T12:00:00.000Z","open":0.1044,"high":0.10521,"low":0.10152,"close":0.10163,"volume":362253686},{"timestamp":"2024-08-09T16:00:00.000Z","open":0.10163,"high":0.10355,"low":0.10155,"close":0.10323,"volume":158164488},{"timestamp":"2024-08-09T20:00:00.000Z","open":0.10323,"high":0.10458,"low":0.10288,"close":0.10378,"volume":163527005},{"timestamp":"2024-08-10T00:00:00.000Z","open":0.10378,"high":0.10554,"low":0.10327,"close":0.10382,"volume":160557024},{"timestamp":"2024-08-10T04:00:00.000Z","open":0.10382,"high":0.10472,"low":0.10278,"close":0.1047,"volume":95586019},{"timestamp":"2024-08-10T08:00:00.000Z","open":0.1047,"high":0.10479,"low":0.10386,"close":0.10445,"volume":84608251},{"timestamp":"2024-08-10T12:00:00.000Z","open":0.10445,"high":0.10479,"low":0.1033,"close":0.10422,"volume":113968109},{"timestamp":"2024-08-10T16:00:00.000Z","open":0.10422,"high":0.10588,"low":0.10403,"close":0.1054,"volume":131152241},{"timestamp":"2024-08-10T20:00:00.000Z","open":0.1054,"high":0.10556,"low":0.10476,"close":0.10511,"volume":66079342},{"timestamp":"2024-08-11T00:00:00.000Z","open":0.10511,"high":0.11092,"low":0.10493,"close":0.10985,"volume":314331311},{"timestamp":"2024-08-11T04:00:00.000Z","open":0.10985,"high":0.11015,"low":0.10829,"close":0.10973,"volume":165505926},{"timestamp":"2024-08-11T08:00:00.000Z","open":0.10973,"high":0.10999,"low":0.10713,"close":0.10743,"volume":281921039},{"timestamp":"2024-08-11T12:00:00.000Z","open":0.10743,"high":0.10777,"low":0.10398,"close":0.10459,"volume":391405998},{"timestamp":"2024-08-11T16:00:00.000Z","open":0.10459,"high":0.10584,"low":0.10274,"close":0.10292,"volume":201812582},{"timestamp":"2024-08-11T20:00:00.000Z","open":0.10292,"high":0.10294,"low":0.09998,"close":0.10052,"volume":409193404},{"timestamp":"2024-08-12T00:00:00.000Z","open":0.10052,"high":0.10236,"low":0.10007,"close":0.10154,"volume":219327473},{"timestamp":"2024-08-12T04:00:00.000Z","open":0.10154,"high":0.10366,"low":0.1004,"close":0.10308,"volume":233061381},{"timestamp":"2024-08-12T08:00:00.000Z","open":0.10308,"high":0.10726,"low":0.10217,"close":0.10634,"volume":377655055},{"timestamp":"2024-08-12T12:00:00.000Z","open":0.10634,"high":0.10812,"low":0.10174,"close":0.10708,"volume":795361626},{"timestamp":"2024-08-12T16:00:00.000Z","open":0.10708,"high":0.10767,"low":0.1038,"close":0.10512,"volume":276661327},{"timestamp":"2024-08-12T20:00:00.000Z","open":0.10512,"high":0.10854,"low":0.10423,"close":0.10783,"volume":295115053},{"timestamp":"2024-08-13T00:00:00.000Z","open":0.10783,"high":0.10896,"low":0.10429,"close":0.10469,"volume":493192309},{"timestamp":"2024-08-13T04:00:00.000Z","open":0.10469,"high":0.10572,"low":0.10398,"close":0.10456,"volume":179594608},{"timestamp":"2024-08-13T08:00:00.000Z","open":0.10456,"high":0.10498,"low":0.10331,"close":0.10424,"volume":180438112},{"timestamp":"2024-08-13T12:00:00.000Z","open":0.10424,"high":0.10578,"low":0.10388,"close":0.10512,"volume":204007441},{"timestamp":"2024-08-13T16:00:00.000Z","open":0.10512,"high":0.10752,"low":0.10442,"close":0.10549,"volume":257698637},{"timestamp":"2024-08-13T20:00:00.000Z","open":0.10549,"high":0.10672,"low":0.10506,"close":0.10631,"volume":128282718},{"timestamp":"2024-08-14T00:00:00.000Z","open":0.10631,"high":0.10657,"low":0.10508,"close":0.10572,"volume":143121698},{"timestamp":"2024-08-14T04:00:00.000Z","open":0.10572,"high":0.10637,"low":0.10523,"close":0.10561,"volume":125887522},{"timestamp":"2024-08-14T08:00:00.000Z","open":0.10561,"high":0.10653,"low":0.10503,"close":0.10574,"volume":152373933},{"timestamp":"2024-08-14T12:00:00.000Z","open":0.10574,"high":0.10687,"low":0.10128,"close":0.10315,"volume":546352666},{"timestamp":"2024-08-14T16:00:00.000Z","open":0.10315,"high":0.10339,"low":0.10218,"close":0.10247,"volume":116787198},{"timestamp":"2024-08-14T20:00:00.000Z","open":0.10247,"high":0.10313,"low":0.10141,"close":0.10234,"volume":89552562},{"timestamp":"2024-08-15T00:00:00.000Z","open":0.10234,"high":0.10287,"low":0.10168,"close":0.10264,"volume":107985197},{"timestamp":"2024-08-15T04:00:00.000Z","open":0.10264,"high":0.10306,"low":0.10175,"close":0.10254,"volume":161634801},{"timestamp":"2024-08-15T08:00:00.000Z","open":0.10254,"high":0.10345,"low":0.10194,"close":0.1027,"volume":144021842},{"timestamp":"2024-08-15T12:00:00.000Z","open":0.1027,"high":0.10489,"low":0.10221,"close":0.10426,"volume":298675638},{"timestamp":"2024-08-15T16:00:00.000Z","open":0.10426,"high":0.10461,"low":0.09787,"close":0.09907,"volume":496236581},{"timestamp":"2024-08-15T20:00:00.000Z","open":0.09907,"high":0.1005,"low":0.09831,"close":0.10014,"volume":251166590},{"timestamp":"2024-08-16T00:00:00.000Z","open":0.10014,"high":0.10148,"low":0.09931,"close":0.1004,"volume":190930719},{"timestamp":"2024-08-16T04:00:00.000Z","open":0.1004,"high":0.102,"low":0.1003,"close":0.10168,"volume":139798337},{"timestamp":"2024-08-16T08:00:00.000Z","open":0.10168,"high":0.1018,"low":0.10064,"close":0.10087,"volume":125334587},{"timestamp":"2024-08-16T12:00:00.000Z","open":0.10087,"high":0.10123,"low":0.09728,"close":0.09822,"volume":416513946},{"timestamp":"2024-08-16T16:00:00.000Z","open":0.09822,"high":0.10172,"low":0.09799,"close":0.10082,"volume":290016844},{"timestamp":"2024-08-16T20:00:00.000Z","open":0.10082,"high":0.10132,"low":0.09985,"close":0.10028,"volume":111932078},{"timestamp":"2024-08-17T00:00:00.000Z","open":0.10028,"high":0.10132,"low":0.09993,"close":0.10068,"volume":107495964},{"timestamp":"2024-08-17T04:00:00.000Z","open":0.10068,"high":0.10123,"low":0.10053,"close":0.10119,"volume":51527849},{"timestamp":"2024-08-17T08:00:00.000Z","open":0.10119,"high":0.10136,"low":0.10064,"close":0.101,"volume":67716378},{"timestamp":"2024-08-17T12:00:00.000Z","open":0.101,"high":0.10253,"low":0.10083,"close":0.10205,"volume":161850331},{"timestamp":"2024-08-17T16:00:00.000Z","open":0.10205,"high":0.10369,"low":0.10204,"close":0.10284,"volume":172641131},{"timestamp":"2024-08-17T20:00:00.000Z","open":0.10284,"high":0.10314,"low":0.10235,"close":0.10272,"volume":62893798},{"timestamp":"2024-08-18T00:00:00.000Z","open":0.10272,"high":0.10341,"low":0.10181,"close":0.10204,"volume":138195627},{"timestamp":"2024-08-18T04:00:00.000Z","open":0.10204,"high":0.10258,"low":0.1017,"close":0.1022,"volume":75471601},{"timestamp":"2024-08-18T08:00:00.000Z","open":0.1022,"high":0.10382,"low":0.10202,"close":0.10354,"volume":234710455},{"timestamp":"2024-08-18T12:00:00.000Z","open":0.10354,"high":0.1044,"low":0.1026,"close":0.10318,"volume":238975171},{"timestamp":"2024-08-18T16:00:00.000Z","open":0.10318,"high":0.10366,"low":0.10192,"close":0.10246,"volume":122806585},{"timestamp":"2024-08-18T20:00:00.000Z","open":0.10246,"high":0.10263,"low":0.09991,"close":0.09997,"volume":164648717},{"timestamp":"2024-08-19T00:00:00.000Z","open":0.09997,"high":0.1006,"low":0.09932,"close":0.10038,"volume":177932879},{"timestamp":"2024-08-19T04:00:00.000Z","open":0.10038,"high":0.10045,"low":0.09947,"close":0.09982,"volume":95043757},{"timestamp":"2024-08-19T08:00:00.000Z","open":0.09982,"high":0.10046,"low":0.09852,"close":0.09979,"volume":262591385},{"timestamp":"2024-08-19T12:00:00.000Z","open":0.09979,"high":0.10099,"low":0.09901,"close":0.09982,"volume":259866470},{"timestamp":"2024-08-19T16:00:00.000Z","open":0.09982,"high":0.10185,"low":0.09927,"close":0.1004,"volume":226235680},{"timestamp":"2024-08-19T20:00:00.000Z","open":0.1004,"high":0.10169,"low":0.10021,"close":0.10126,"volume":96606853},{"timestamp":"2024-08-20T00:00:00.000Z","open":0.10126,"high":0.10547,"low":0.10102,"close":0.10464,"volume":753281582},{"timestamp":"2024-08-20T04:00:00.000Z","open":0.10464,"high":0.10568,"low":0.10381,"close":0.10547,"volume":294109845},{"timestamp":"2024-08-20T08:00:00.000Z","open":0.10547,"high":0.10563,"low":0.10443,"close":0.10471,"volume":198070270},{"timestamp":"2024-08-20T12:00:00.000Z","open":0.10471,"high":0.10529,"low":0.10105,"close":0.10214,"volume":579056053},{"timestamp":"2024-08-20T16:00:00.000Z","open":0.10214,"high":0.10437,"low":0.10184,"close":0.10415,"volume":208211540},{"timestamp":"2024-08-20T20:00:00.000Z","open":0.10415,"high":0.10461,"low":0.10284,"close":0.10286,"volume":140919807},{"timestamp":"2024-08-21T00:00:00.000Z","open":0.10286,"high":0.10412,"low":0.10224,"close":0.10376,"volume":107762336},{"timestamp":"2024-08-21T04:00:00.000Z","open":0.10376,"high":0.1047,"low":0.10309,"close":0.10455,"volume":96994128},{"timestamp":"2024-08-21T08:00:00.000Z","open":0.10455,"high":0.10485,"low":0.10323,"close":0.10361,"volume":134490287},{"timestamp":"2024-08-21T12:00:00.000Z","open":0.10361,"high":0.1048,"low":0.10196,"close":0.10372,"volume":357850895},{"timestamp":"2024-08-21T16:00:00.000Z","open":0.10372,"high":0.10677,"low":0.1034,"close":0.10676,"volume":239463269},{"timestamp":"2024-08-21T20:00:00.000Z","open":0.10676,"high":0.10794,"low":0.10575,"close":0.10609,"volume":200322806},{"timestamp":"2024-08-22T00:00:00.000Z","open":0.10609,"high":0.10636,"low":0.10392,"close":0.10524,"volume":169614944},{"timestamp":"2024-08-22T04:00:00.000Z","open":0.10524,"high":0.10593,"low":0.10482,"close":0.10585,"volume":112185132},{"timestamp":"2024-08-22T08:00:00.000Z","open":0.10585,"high":0.10684,"low":0.10536,"close":0.1065,"volume":167057396},{"timestamp":"2024-08-22T12:00:00.000Z","open":0.1065,"high":0.10654,"low":0.10467,"close":0.1051,"volume":184187551},{"timestamp":"2024-08-22T16:00:00.000Z","open":0.1051,"high":0.10602,"low":0.10466,"close":0.10478,"volume":123240954},{"timestamp":"2024-08-22T20:00:00.000Z","open":0.10478,"high":0.10543,"low":0.10471,"close":0.10521,"volume":85821400},{"timestamp":"2024-08-23T00:00:00.000Z","open":0.10521,"high":0.10639,"low":0.10517,"close":0.10593,"volume":100278714},{"timestamp":"2024-08-23T04:00:00.000Z","open":0.10593,"high":0.10762,"low":0.10593,"close":0.10716,"volume":140422874},{"timestamp":"2024-08-23T08:00:00.000Z","open":0.10716,"high":0.10763,"low":0.106,"close":0.10604,"volume":132636403},{"timestamp":"2024-08-23T12:00:00.000Z","open":0.10604,"high":0.11093,"low":0.10604,"close":0.10986,"volume":984986307},{"timestamp":"2024-08-23T16:00:00.000Z","open":0.10986,"high":0.11322,"low":0.10957,"close":0.11299,"volume":507347386},{"timestamp":"2024-08-23T20:00:00.000Z","open":0.11299,"high":0.11539,"low":0.11245,"close":0.1129,"volume":398000764},{"timestamp":"2024-08-24T00:00:00.000Z","open":0.1129,"high":0.11334,"low":0.11165,"close":0.11252,"volume":155984843},{"timestamp":"2024-08-24T04:00:00.000Z","open":0.11252,"high":0.11297,"low":0.112,"close":0.11232,"volume":130400942},{"timestamp":"2024-08-24T08:00:00.000Z","open":0.11232,"high":0.11386,"low":0.11188,"close":0.11212,"volume":263069276},{"timestamp":"2024-08-24T12:00:00.000Z","open":0.11212,"high":0.11311,"low":0.11117,"close":0.11207,"volume":346914078},{"timestamp":"2024-08-24T16:00:00.000Z","open":0.11207,"high":0.11489,"low":0.11192,"close":0.11422,"volume":429395089},{"timestamp":"2024-08-24T20:00:00.000Z","open":0.11422,"high":0.11497,"low":0.11069,"close":0.11249,"volume":327191576},{"timestamp":"2024-08-25T00:00:00.000Z","open":0.11249,"high":0.1128,"low":0.10969,"close":0.11089,"volume":295123210},{"timestamp":"2024-08-25T04:00:00.000Z","open":0.11089,"high":0.11114,"low":0.10771,"close":0.10832,"volume":251364599},{"timestamp":"2024-08-25T08:00:00.000Z","open":0.10832,"high":0.10941,"low":0.10786,"close":0.10881,"volume":144597458},{"timestamp":"2024-08-25T12:00:00.000Z","open":0.10881,"high":0.11085,"low":0.10855,"close":0.11015,"volume":156366225},{"timestamp":"2024-08-25T16:00:00.000Z","open":0.11015,"high":0.11066,"low":0.10946,"close":0.10967,"volume":124230440},{"timestamp":"2024-08-25T20:00:00.000Z","open":0.10967,"high":0.11113,"low":0.10925,"close":0.10953,"volume":195060524},{"timestamp":"2024-08-26T00:00:00.000Z","open":0.10953,"high":0.11025,"low":0.10778,"close":0.10932,"volume":176682241},{"timestamp":"2024-08-26T04:00:00.000Z","open":0.10932,"high":0.10987,"low":0.10807,"close":0.10865,"volume":118012008},{"timestamp":"2024-08-26T08:00:00.000Z","open":0.10865,"high":0.10964,"low":0.10817,"close":0.10874,"volume":128929477},{"timestamp":"2024-08-26T12:00:00.000Z","open":0.10874,"high":0.10894,"low":0.10611,"close":0.10698,"volume":281500011},{"timestamp":"2024-08-26T16:00:00.000Z","open":0.10698,"high":0.10748,"low":0.10434,"close":0.10544,"volume":278894841},{"timestamp":"2024-08-26T20:00:00.000Z","open":0.10544,"high":0.10578,"low":0.1043,"close":0.10515,"volume":158280300},{"timestamp":"2024-08-27T00:00:00.000Z","open":0.10515,"high":0.10631,"low":0.1051,"close":0.10568,"volume":100782042},{"timestamp":"2024-08-27T04:00:00.000Z","open":0.10568,"high":0.10645,"low":0.10541,"close":0.10595,"volume":79310549},{"timestamp":"2024-08-27T08:00:00.000Z","open":0.10595,"high":0.10613,"low":0.10329,"close":0.10424,"volume":216930012},{"timestamp":"2024-08-27T12:00:00.000Z","open":0.10424,"high":0.10478,"low":0.10313,"close":0.10386,"volume":172544269},{"timestamp":"2024-08-27T16:00:00.000Z","open":0.10386,"high":0.10483,"low":0.10332,"close":0.10421,"volume":142521792},{"timestamp":"2024-08-27T20:00:00.000Z","open":0.10421,"high":0.10427,"low":0.09619,"close":0.09881,"volume":680113425},{"timestamp":"2024-08-28T00:00:00.000Z","open":0.09881,"high":0.09966,"low":0.09759,"close":0.09953,"volume":182875417},{"timestamp":"2024-08-28T04:00:00.000Z","open":0.09953,"high":0.09964,"low":0.0979,"close":0.098,"volume":124439250},{"timestamp":"2024-08-28T08:00:00.000Z","open":0.098,"high":0.10181,"low":0.09737,"close":0.10069,"volume":200822612},{"timestamp":"2024-08-28T12:00:00.000Z","open":0.10069,"high":0.10147,"low":0.09874,"close":0.09946,"volume":352173502},{"timestamp":"2024-08-28T16:00:00.000Z","open":0.09946,"high":0.10163,"low":0.09668,"close":0.09906,"volume":382642752},{"timestamp":"2024-08-28T20:00:00.000Z","open":0.09906,"high":0.10069,"low":0.09853,"close":0.09957,"volume":160342834},{"timestamp":"2024-08-29T00:00:00.000Z","open":0.09957,"high":0.10065,"low":0.09945,"close":0.10046,"volume":83092151},{"timestamp":"2024-08-29T04:00:00.000Z","open":0.10046,"high":0.10134,"low":0.10007,"close":0.10052,"volume":108996457},{"timestamp":"2024-08-29T08:00:00.000Z","open":0.10052,"high":0.10179,"low":0.10015,"close":0.10106,"volume":141856638},{"timestamp":"2024-08-29T12:00:00.000Z","open":0.10106,"high":0.10252,"low":0.1009,"close":0.10193,"volume":173192796},{"timestamp":"2024-08-29T16:00:00.000Z","open":0.10193,"high":0.10232,"low":0.09818,"close":0.09896,"volume":242466403},{"timestamp":"2024-08-29T20:00:00.000Z","open":0.09896,"high":0.10063,"low":0.09834,"close":0.10032,"volume":292224040},{"timestamp":"2024-08-30T00:00:00.000Z","open":0.10032,"high":0.10076,"low":0.09957,"close":0.10006,"volume":148159455},{"timestamp":"2024-08-30T04:00:00.000Z","open":0.10006,"high":0.10112,"low":0.0995,"close":0.10069,"volume":154571871},{"timestamp":"2024-08-30T08:00:00.000Z","open":0.10069,"high":0.10241,"low":0.10063,"close":0.10123,"volume":223273310},{"timestamp":"2024-08-30T12:00:00.000Z","open":0.10123,"high":0.10251,"low":0.09791,"close":0.09841,"volume":556004458},{"timestamp":"2024-08-30T16:00:00.000Z","open":0.09841,"high":0.1015,"low":0.09691,"close":0.10009,"volume":509832251},{"timestamp":"2024-08-30T20:00:00.000Z","open":0.10009,"high":0.1031,"low":0.10007,"close":0.10173,"volume":261738848},{"timestamp":"2024-08-31T00:00:00.000Z","open":0.10173,"high":0.10234,"low":0.1008,"close":0.10119,"volume":191768051},{"timestamp":"2024-08-31T04:00:00.000Z","open":0.10119,"high":0.10188,"low":0.10097,"close":0.10106,"volume":74966874},{"timestamp":"2024-08-31T08:00:00.000Z","open":0.10106,"high":0.10149,"low":0.10029,"close":0.10121,"volume":80972882},{"timestamp":"2024-08-31T12:00:00.000Z","open":0.10121,"high":0.10161,"low":0.10071,"close":0.10157,"volume":88840255},{"timestamp":"2024-08-31T16:00:00.000Z","open":0.10157,"high":0.10227,"low":0.10049,"close":0.10101,"volume":130951899},{"timestamp":"2024-08-31T20:00:00.000Z","open":0.10101,"high":0.10168,"low":0.10086,"close":0.1012,"volume":51425030},{"timestamp":"2024-09-01T00:00:00.000Z","open":0.1012,"high":0.10145,"low":0.09966,"close":0.10022,"volume":86977021},{"timestamp":"2024-09-01T04:00:00.000Z","open":0.10022,"high":0.10023,"low":0.09841,"close":0.09967,"volume":133283714},{"timestamp":"2024-09-01T08:00:00.000Z","open":0.09967,"high":0.09977,"low":0.09859,"close":0.09931,"volume":82519667},{"timestamp":"2024-09-01T12:00:00.000Z","open":0.09931,"high":0.09939,"low":0.0972,"close":0.09848,"volume":251705444},{"timestamp":"2024-09-01T16:00:00.000Z","open":0.09848,"high":0.09923,"low":0.09669,"close":0.09905,"volume":215929951},{"timestamp":"2024-09-01T20:00:00.000Z","open":0.09905,"high":0.09947,"low":0.09384,"close":0.09503,"volume":344242775},{"timestamp":"2024-09-02T00:00:00.000Z","open":0.09503,"high":0.09598,"low":0.09465,"close":0.09516,"volume":176233496},{"timestamp":"2024-09-02T04:00:00.000Z","open":0.09516,"high":0.09566,"low":0.09403,"close":0.09446,"volume":171401312},{"timestamp":"2024-09-02T08:00:00.000Z","open":0.09446,"high":0.09795,"low":0.09435,"close":0.09724,"volume":258549000},{"timestamp":"2024-09-02T12:00:00.000Z","open":0.09724,"high":0.0979,"low":0.09606,"close":0.0973,"volume":197238036},{"timestamp":"2024-09-02T16:00:00.000Z","open":0.0973,"high":0.09806,"low":0.09683,"close":0.09775,"volume":105423773},{"timestamp":"2024-09-02T20:00:00.000Z","open":0.09775,"high":0.09986,"low":0.09755,"close":0.09906,"volume":206478104},{"timestamp":"2024-09-03T00:00:00.000Z","open":0.09906,"high":0.10073,"low":0.09873,"close":0.09954,"volume":152837188},{"timestamp":"2024-09-03T04:00:00.000Z","open":0.09954,"high":0.09967,"low":0.09896,"close":0.09955,"volume":83029881},{"timestamp":"2024-09-03T08:00:00.000Z","open":0.09955,"high":0.09966,"low":0.09855,"close":0.09956,"volume":77577774},{"timestamp":"2024-09-03T12:00:00.000Z","open":0.09956,"high":0.10045,"low":0.09666,"close":0.09686,"volume":340069577},{"timestamp":"2024-09-03T16:00:00.000Z","open":0.09686,"high":0.09858,"low":0.09656,"close":0.09766,"volume":158419930},{"timestamp":"2024-09-03T20:00:00.000Z","open":0.09766,"high":0.09807,"low":0.09641,"close":0.09671,"volume":141996811},{"timestamp":"2024-09-04T00:00:00.000Z","open":0.09671,"high":0.09744,"low":0.09182,"close":0.09574,"volume":489881954},{"timestamp":"2024-09-04T04:00:00.000Z","open":0.09574,"high":0.09671,"low":0.09446,"close":0.09629,"volume":184211863},{"timestamp":"2024-09-04T08:00:00.000Z","open":0.09629,"high":0.09691,"low":0.095,"close":0.09549,"volume":112467342},{"timestamp":"2024-09-04T12:00:00.000Z","open":0.09549,"high":0.09866,"low":0.09482,"close":0.09844,"volume":273202895},{"timestamp":"2024-09-04T16:00:00.000Z","open":0.09844,"high":0.09946,"low":0.09751,"close":0.09799,"volume":214456937},{"timestamp":"2024-09-04T20:00:00.000Z","open":0.09799,"high":0.09872,"low":0.09744,"close":0.09796,"volume":69186646},{"timestamp":"2024-09-05T00:00:00.000Z","open":0.09796,"high":0.0985,"low":0.09594,"close":0.09624,"volume":137761318},{"timestamp":"2024-09-05T04:00:00.000Z","open":0.09624,"high":0.09807,"low":0.09603,"close":0.09757,"volume":152085500},{"timestamp":"2024-09-05T08:00:00.000Z","open":0.09757,"high":0.09796,"low":0.09693,"close":0.09744,"volume":109212883},{"timestamp":"2024-09-05T12:00:00.000Z","open":0.09744,"high":0.09899,"low":0.09651,"close":0.09684,"volume":326746511},{"timestamp":"2024-09-05T16:00:00.000Z","open":0.09684,"high":0.09914,"low":0.09644,"close":0.09739,"volume":301732152},{"timestamp":"2024-09-05T20:00:00.000Z","open":0.09739,"high":0.09867,"low":0.0973,"close":0.09837,"volume":101365240},{"timestamp":"2024-09-06T00:00:00.000Z","open":0.09837,"high":0.09941,"low":0.09797,"close":0.09872,"volume":158378245},{"timestamp":"2024-09-06T04:00:00.000Z","open":0.09872,"high":0.09904,"low":0.09685,"close":0.09735,"volume":201654805},{"timestamp":"2024-09-06T08:00:00.000Z","open":0.09735,"high":0.09795,"low":0.09676,"close":0.09683,"volume":222896216},{"timestamp":"2024-09-06T12:00:00.000Z","open":0.09683,"high":0.09784,"low":0.09279,"close":0.09363,"volume":746282545},{"timestamp":"2024-09-06T16:00:00.000Z","open":0.09363,"high":0.09363,"low":0.0903,"close":0.0908,"volume":589049720},{"timestamp":"2024-09-06T20:00:00.000Z","open":0.0908,"high":0.09249,"low":0.08885,"close":0.09245,"volume":440481488},{"timestamp":"2024-09-07T00:00:00.000Z","open":0.09245,"high":0.09281,"low":0.09169,"close":0.09201,"volume":97712032},{"timestamp":"2024-09-07T04:00:00.000Z","open":0.09201,"high":0.09434,"low":0.09185,"close":0.09395,"volume":230381669},{"timestamp":"2024-09-07T08:00:00.000Z","open":0.09395,"high":0.09485,"low":0.09365,"close":0.09444,"volume":141864800},{"timestamp":"2024-09-07T12:00:00.000Z","open":0.09444,"high":0.09566,"low":0.09444,"close":0.09539,"volume":196351180},{"timestamp":"2024-09-07T16:00:00.000Z","open":0.09539,"high":0.09551,"low":0.09407,"close":0.09485,"volume":175378858},{"timestamp":"2024-09-07T20:00:00.000Z","open":0.09485,"high":0.09536,"low":0.09441,"close":0.0953,"volume":142961837},{"timestamp":"2024-09-08T00:00:00.000Z","open":0.0953,"high":0.09691,"low":0.09485,"close":0.09612,"volume":190016767},{"timestamp":"2024-09-08T04:00:00.000Z","open":0.09612,"high":0.09613,"low":0.09507,"close":0.09558,"volume":136022622},{"timestamp":"2024-09-08T08:00:00.000Z","open":0.09558,"high":0.0964,"low":0.09528,"close":0.09567,"volume":150140859},{"timestamp":"2024-09-08T12:00:00.000Z","open":0.09567,"high":0.09582,"low":0.09418,"close":0.09432,"volume":229973455},{"timestamp":"2024-09-08T16:00:00.000Z","open":0.09432,"high":0.09565,"low":0.09376,"close":0.09524,"volume":144812632},{"timestamp":"2024-09-08T20:00:00.000Z","open":0.09524,"high":0.0969,"low":0.09491,"close":0.09609,"volume":216025860},{"timestamp":"2024-09-09T00:00:00.000Z","open":0.09609,"high":0.09756,"low":0.09566,"close":0.09692,"volume":314680235},{"timestamp":"2024-09-09T04:00:00.000Z","open":0.09692,"high":0.09724,"low":0.09597,"close":0.09711,"volume":95454308},{"timestamp":"2024-09-09T08:00:00.000Z","open":0.09711,"high":0.09875,"low":0.09707,"close":0.09783,"volume":240542247},{"timestamp":"2024-09-09T12:00:00.000Z","open":0.09783,"high":0.09893,"low":0.09687,"close":0.09882,"volume":227877848},{"timestamp":"2024-09-09T16:00:00.000Z","open":0.09882,"high":0.10475,"low":0.09879,"close":0.10377,"volume":696676579},{"timestamp":"2024-09-09T20:00:00.000Z","open":0.10377,"high":0.1049,"low":0.10305,"close":0.10372,"volume":218393346},{"timestamp":"2024-09-10T00:00:00.000Z","open":0.10372,"high":0.10384,"low":0.10203,"close":0.10243,"volume":142998965},{"timestamp":"2024-09-10T04:00:00.000Z","open":0.10243,"high":0.10396,"low":0.10235,"close":0.10372,"volume":145843301},{"timestamp":"2024-09-10T08:00:00.000Z","open":0.10372,"high":0.1046,"low":0.10342,"close":0.10364,"volume":164000422},{"timestamp":"2024-09-10T12:00:00.000Z","open":0.10364,"high":0.10366,"low":0.10148,"close":0.1016,"volume":271112748},{"timestamp":"2024-09-10T16:00:00.000Z","open":0.1016,"high":0.10346,"low":0.10154,"close":0.10297,"volume":157998175},{"timestamp":"2024-09-10T20:00:00.000Z","open":0.10297,"high":0.10324,"low":0.10242,"close":0.10274,"volume":89119583},{"timestamp":"2024-09-11T00:00:00.000Z","open":0.10274,"high":0.10299,"low":0.10073,"close":0.101,"volume":171255817},{"timestamp":"2024-09-11T04:00:00.000Z","open":0.101,"high":0.10103,"low":0.09908,"close":0.10086,"volume":213412864},{"timestamp":"2024-09-11T08:00:00.000Z","open":0.10086,"high":0.1009,"low":0.09952,"close":0.1005,"volume":128920776},{"timestamp":"2024-09-11T12:00:00.000Z","open":0.1005,"high":0.10147,"low":0.09779,"close":0.09992,"volume":450881064},{"timestamp":"2024-09-11T16:00:00.000Z","open":0.09992,"high":0.10199,"low":0.09983,"close":0.10152,"volume":209147317},{"timestamp":"2024-09-11T20:00:00.000Z","open":0.10152,"high":0.10201,"low":0.10094,"close":0.10124,"volume":121464382},{"timestamp":"2024-09-12T00:00:00.000Z","open":0.10124,"high":0.10285,"low":0.10119,"close":0.10224,"volume":115880917},{"timestamp":"2024-09-12T04:00:00.000Z","open":0.10224,"high":0.10313,"low":0.10188,"close":0.10253,"volume":145094104},{"timestamp":"2024-09-12T08:00:00.000Z","open":0.10253,"high":0.1027,"low":0.10151,"close":0.10192,"volume":125525982},{"timestamp":"2024-09-12T12:00:00.000Z","open":0.10192,"high":0.10276,"low":0.10037,"close":0.10064,"volume":315592333},{"timestamp":"2024-09-12T16:00:00.000Z","open":0.10064,"high":0.10258,"low":0.10058,"close":0.10242,"volume":119748174},{"timestamp":"2024-09-12T20:00:00.000Z","open":0.10242,"high":0.10331,"low":0.10168,"close":0.10266,"volume":171574724},{"timestamp":"2024-09-13T00:00:00.000Z","open":0.10266,"high":0.10281,"low":0.10175,"close":0.10184,"volume":120093312},{"timestamp":"2024-09-13T04:00:00.000Z","open":0.10184,"high":0.10394,"low":0.10178,"close":0.10338,"volume":260869233},{"timestamp":"2024-09-13T08:00:00.000Z","open":0.10338,"high":0.10662,"low":0.10333,"close":0.1044,"volume":418745737},{"timestamp":"2024-09-13T12:00:00.000Z","open":0.1044,"high":0.10844,"low":0.1037,"close":0.10794,"volume":539870197},{"timestamp":"2024-09-13T16:00:00.000Z","open":0.10794,"high":0.10802,"low":0.10614,"close":0.10649,"volume":244479103},{"timestamp":"2024-09-13T20:00:00.000Z","open":0.10649,"high":0.10783,"low":0.10637,"close":0.10689,"volume":155352846},{"timestamp":"2024-09-14T00:00:00.000Z","open":0.10689,"high":0.10763,"low":0.10672,"close":0.10707,"volume":112542973},{"timestamp":"2024-09-14T04:00:00.000Z","open":0.10707,"high":0.10729,"low":0.10617,"close":0.10664,"volume":179010183},{"timestamp":"2024-09-14T08:00:00.000Z","open":0.10664,"high":0.10681,"low":0.1048,"close":0.1052,"volume":168405655},{"timestamp":"2024-09-14T12:00:00.000Z","open":0.1052,"high":0.10639,"low":0.10497,"close":0.10551,"volume":156602636},{"timestamp":"2024-09-14T16:00:00.000Z","open":0.10551,"high":0.10575,"low":0.10419,"close":0.10497,"volume":132866076},{"timestamp":"2024-09-14T20:00:00.000Z","open":0.10497,"high":0.10554,"low":0.10482,"close":0.10533,"volume":68386727},{"timestamp":"2024-09-15T00:00:00.000Z","open":0.10533,"high":0.10632,"low":0.10529,"close":0.10563,"volume":93543242},{"timestamp":"2024-09-15T04:00:00.000Z","open":0.10563,"high":0.1058,"low":0.10492,"close":0.10568,"volume":109200106},{"timestamp":"2024-09-15T08:00:00.000Z","open":0.10568,"high":0.10575,"low":0.10433,"close":0.10476,"volume":148367672},{"timestamp":"2024-09-15T12:00:00.000Z","open":0.10476,"high":0.10638,"low":0.10454,"close":0.10614,"volume":179831428},{"timestamp":"2024-09-15T16:00:00.000Z","open":0.10614,"high":0.10635,"low":0.10428,"close":0.10523,"volume":207159750},{"timestamp":"2024-09-15T20:00:00.000Z","open":0.10523,"high":0.10525,"low":0.10205,"close":0.10275,"volume":242651494},{"timestamp":"2024-09-16T00:00:00.000Z","open":0.10275,"high":0.10316,"low":0.09989,"close":0.10143,"volume":270048913},{"timestamp":"2024-09-16T04:00:00.000Z","open":0.10143,"high":0.10259,"low":0.10105,"close":0.10234,"volume":131726126},{"timestamp":"2024-09-16T08:00:00.000Z","open":0.10234,"high":0.10294,"low":0.10134,"close":0.10159,"volume":129275473},{"timestamp":"2024-09-16T12:00:00.000Z","open":0.10159,"high":0.10183,"low":0.09905,"close":0.09984,"volume":266503069},{"timestamp":"2024-09-16T16:00:00.000Z","open":0.09984,"high":0.09999,"low":0.09849,"close":0.09918,"volume":191114829},{"timestamp":"2024-09-16T20:00:00.000Z","open":0.09918,"high":0.09994,"low":0.09827,"close":0.09959,"volume":103399546},{"timestamp":"2024-09-17T00:00:00.000Z","open":0.09959,"high":0.09994,"low":0.09864,"close":0.09973,"volume":97540540},{"timestamp":"2024-09-17T04:00:00.000Z","open":0.09973,"high":0.10124,"low":0.09969,"close":0.10078,"volume":97872428},{"timestamp":"2024-09-17T08:00:00.000Z","open":0.10078,"high":0.10127,"low":0.10029,"close":0.10055,"volume":115993384},{"timestamp":"2024-09-17T12:00:00.000Z","open":0.10055,"high":0.10256,"low":0.09951,"close":0.10222,"volume":405855308},{"timestamp":"2024-09-17T16:00:00.000Z","open":0.10222,"high":0.10244,"low":0.10013,"close":0.10072,"volume":215623367},{"timestamp":"2024-09-17T20:00:00.000Z","open":0.10072,"high":0.10143,"low":0.10044,"close":0.10107,"volume":77789204},{"timestamp":"2024-09-18T00:00:00.000Z","open":0.10107,"high":0.1015,"low":0.09977,"close":0.10109,"volume":97545926},{"timestamp":"2024-09-18T04:00:00.000Z","open":0.10109,"high":0.10158,"low":0.10026,"close":0.10149,"volume":57312622},{"timestamp":"2024-09-18T08:00:00.000Z","open":0.10149,"high":0.1017,"low":0.0993,"close":0.10019,"volume":154640731},{"timestamp":"2024-09-18T12:00:00.000Z","open":0.10019,"high":0.10115,"low":0.09955,"close":0.09994,"volume":177766767},{"timestamp":"2024-09-18T16:00:00.000Z","open":0.09994,"high":0.10341,"low":0.0994,"close":0.101,"volume":504641961},{"timestamp":"2024-09-18T20:00:00.000Z","open":0.101,"high":0.10387,"low":0.09982,"close":0.10382,"volume":150663998},{"timestamp":"2024-09-19T00:00:00.000Z","open":0.10382,"high":0.10553,"low":0.1034,"close":0.10399,"volume":286104327},{"timestamp":"2024-09-19T04:00:00.000Z","open":0.10399,"high":0.10438,"low":0.1035,"close":0.10414,"volume":126878179},{"timestamp":"2024-09-19T08:00:00.000Z","open":0.10414,"high":0.10478,"low":0.10398,"close":0.10439,"volume":149428348},{"timestamp":"2024-09-19T12:00:00.000Z","open":0.10439,"high":0.1054,"low":0.10415,"close":0.10495,"volume":227578163},{"timestamp":"2024-09-19T16:00:00.000Z","open":0.10495,"high":0.10705,"low":0.10489,"close":0.10575,"volume":300192558},{"timestamp":"2024-09-19T20:00:00.000Z","open":0.10575,"high":0.10621,"low":0.10452,"close":0.10494,"volume":143759100},{"timestamp":"2024-09-20T00:00:00.000Z","open":0.10494,"high":0.10607,"low":0.10352,"close":0.10605,"volume":162480825},{"timestamp":"2024-09-20T04:00:00.000Z","open":0.10605,"high":0.10744,"low":0.10581,"close":0.1066,"volume":254739613},{"timestamp":"2024-09-20T08:00:00.000Z","open":0.1066,"high":0.10712,"low":0.10557,"close":0.10589,"volume":215656358},{"timestamp":"2024-09-20T12:00:00.000Z","open":0.10589,"high":0.10655,"low":0.10388,"close":0.10511,"volume":343315370},{"timestamp":"2024-09-20T16:00:00.000Z","open":0.10511,"high":0.10539,"low":0.10368,"close":0.10459,"volume":115554184},{"timestamp":"2024-09-20T20:00:00.000Z","open":0.10459,"high":0.10584,"low":0.10454,"close":0.1055,"volume":64787823},{"timestamp":"2024-09-21T00:00:00.000Z","open":0.1055,"high":0.10555,"low":0.10395,"close":0.1048,"volume":101709485},{"timestamp":"2024-09-21T04:00:00.000Z","open":0.1048,"high":0.10555,"low":0.10421,"close":0.10543,"volume":100343491},{"timestamp":"2024-09-21T08:00:00.000Z","open":0.10543,"high":0.10649,"low":0.10531,"close":0.10618,"volume":93737776},{"timestamp":"2024-09-21T12:00:00.000Z","open":0.10618,"high":0.1096,"low":0.10587,"close":0.10922,"volume":290290498},{"timestamp":"2024-09-21T16:00:00.000Z","open":0.10922,"high":0.10939,"low":0.10834,"close":0.10857,"volume":116528768},{"timestamp":"2024-09-21T20:00:00.000Z","open":0.10857,"high":0.11043,"low":0.10839,"close":0.10989,"volume":132766343},{"timestamp":"2024-09-22T00:00:00.000Z","open":0.10989,"high":0.10992,"low":0.10778,"close":0.10802,"volume":129112772},{"timestamp":"2024-09-22T04:00:00.000Z","open":0.10802,"high":0.10843,"low":0.1075,"close":0.10789,"volume":73341161},{"timestamp":"2024-09-22T08:00:00.000Z","open":0.10789,"high":0.10809,"low":0.1061,"close":0.10654,"volume":167466392},{"timestamp":"2024-09-22T12:00:00.000Z","open":0.10654,"high":0.10685,"low":0.10525,"close":0.10564,"volume":127608771},{"timestamp":"2024-09-22T16:00:00.000Z","open":0.10564,"high":0.10692,"low":0.10506,"close":0.10636,"volume":110467147},{"timestamp":"2024-09-22T20:00:00.000Z","open":0.10636,"high":0.10701,"low":0.1037,"close":0.10628,"volume":233541858},{"timestamp":"2024-09-23T00:00:00.000Z","open":0.10628,"high":0.10916,"low":0.10404,"close":0.10816,"volume":296782590},{"timestamp":"2024-09-23T04:00:00.000Z","open":0.10816,"high":0.1085,"low":0.10672,"close":0.1071,"volume":168704935},{"timestamp":"2024-09-23T08:00:00.000Z","open":0.1071,"high":0.10755,"low":0.10607,"close":0.10661,"volume":149695698},{"timestamp":"2024-09-23T12:00:00.000Z","open":0.10661,"high":0.10763,"low":0.10593,"close":0.10722,"volume":193862413},{"timestamp":"2024-09-23T16:00:00.000Z","open":0.10722,"high":0.10771,"low":0.10609,"close":0.10692,"volume":124369486},{"timestamp":"2024-09-23T20:00:00.000Z","open":0.10692,"high":0.10841,"low":0.10622,"close":0.10799,"volume":183897127},{"timestamp":"2024-09-24T00:00:00.000Z","open":0.10799,"high":0.10883,"low":0.10669,"close":0.1082,"volume":253459870},{"timestamp":"2024-09-24T04:00:00.000Z","open":0.1082,"high":0.10855,"low":0.10704,"close":0.1082,"volume":92436320},{"timestamp":"2024-09-24T08:00:00.000Z","open":0.1082,"high":0.10942,"low":0.10788,"close":0.10918,"volume":226396830},{"timestamp":"2024-09-24T12:00:00.000Z","open":0.10918,"high":0.11014,"low":0.1068,"close":0.10746,"volume":462708503},{"timestamp":"2024-09-24T16:00:00.000Z","open":0.10746,"high":0.10995,"low":0.10687,"close":0.10985,"volume":230961603},{"timestamp":"2024-09-24T20:00:00.000Z","open":0.10985,"high":0.11057,"low":0.10858,"close":0.10972,"volume":197893227},{"timestamp":"2024-09-25T00:00:00.000Z","open":0.10972,"high":0.11115,"low":0.10936,"close":0.11058,"volume":232762965},{"timestamp":"2024-09-25T04:00:00.000Z","open":0.11058,"high":0.11072,"low":0.10811,"close":0.10894,"volume":189721367},{"timestamp":"2024-09-25T08:00:00.000Z","open":0.10894,"high":0.11045,"low":0.1082,"close":0.10978,"volume":143434623},{"timestamp":"2024-09-25T12:00:00.000Z","open":0.10978,"high":0.10996,"low":0.10842,"close":0.1088,"volume":206543024},{"timestamp":"2024-09-25T16:00:00.000Z","open":0.1088,"high":0.11058,"low":0.10862,"close":0.10959,"volume":208203699},{"timestamp":"2024-09-25T20:00:00.000Z","open":0.10959,"high":0.11052,"low":0.1079,"close":0.10844,"volume":215803485},{"timestamp":"2024-09-26T00:00:00.000Z","open":0.10844,"high":0.10904,"low":0.10691,"close":0.10901,"volume":182319640},{"timestamp":"2024-09-26T04:00:00.000Z","open":0.10901,"high":0.1149,"low":0.10847,"close":0.1134,"volume":750501707},{"timestamp":"2024-09-26T08:00:00.000Z","open":0.1134,"high":0.1152,"low":0.11317,"close":0.11362,"volume":436149833},{"timestamp":"2024-09-26T12:00:00.000Z","open":0.11362,"high":0.11722,"low":0.11332,"close":0.11668,"volume":661344913},{"timestamp":"2024-09-26T16:00:00.000Z","open":0.11668,"high":0.12067,"low":0.11622,"close":0.11755,"volume":458738114},{"timestamp":"2024-09-26T20:00:00.000Z","open":0.11755,"high":0.1183,"low":0.1154,"close":0.11811,"volume":469002251},{"timestamp":"2024-09-27T00:00:00.000Z","open":0.11811,"high":0.11944,"low":0.11692,"close":0.11863,"volume":343302993},{"timestamp":"2024-09-27T04:00:00.000Z","open":0.11863,"high":0.1237,"low":0.11849,"close":0.12288,"volume":479542179},{"timestamp":"2024-09-27T08:00:00.000Z","open":0.12288,"high":0.12545,"low":0.1223,"close":0.12261,"volume":462612557},{"timestamp":"2024-09-27T12:00:00.000Z","open":0.12261,"high":0.12869,"low":0.12218,"close":0.12684,"volume":733521022},{"timestamp":"2024-09-27T16:00:00.000Z","open":0.12684,"high":0.12779,"low":0.12333,"close":0.12415,"volume":355556746},{"timestamp":"2024-09-27T20:00:00.000Z","open":0.12415,"high":0.12446,"low":0.12299,"close":0.12346,"volume":121385995},{"timestamp":"2024-09-28T00:00:00.000Z","open":0.12346,"high":0.12678,"low":0.12322,"close":0.12617,"volume":258255049},{"timestamp":"2024-09-28T04:00:00.000Z","open":0.12617,"high":0.12634,"low":0.12151,"close":0.12181,"volume":295770348},{"timestamp":"2024-09-28T08:00:00.000Z","open":0.12181,"high":0.12549,"low":0.12004,"close":0.12485,"volume":585859006},{"timestamp":"2024-09-28T12:00:00.000Z","open":0.12485,"high":0.1321,"low":0.12239,"close":0.13098,"volume":1219243070},{"timestamp":"2024-09-28T16:00:00.000Z","open":0.13098,"high":0.13177,"low":0.12854,"close":0.1301,"volume":491347592},{"timestamp":"2024-09-28T20:00:00.000Z","open":0.1301,"high":0.1313,"low":0.12712,"close":0.12805,"volume":377295017},{"timestamp":"2024-09-29T00:00:00.000Z","open":0.12805,"high":0.13037,"low":0.127,"close":0.12941,"volume":345306335},{"timestamp":"2024-09-29T04:00:00.000Z","open":0.12941,"high":0.13006,"low":0.12574,"close":0.1259,"volume":306788679},{"timestamp":"2024-09-29T08:00:00.000Z","open":0.1259,"high":0.12743,"low":0.12548,"close":0.127,"volume":218203188},{"timestamp":"2024-09-29T12:00:00.000Z","open":0.127,"high":0.12729,"low":0.12484,"close":0.12607,"volume":328849193},{"timestamp":"2024-09-29T16:00:00.000Z","open":0.12607,"high":0.12827,"low":0.12488,"close":0.12824,"volume":219693484},{"timestamp":"2024-09-29T20:00:00.000Z","open":0.12824,"high":0.12898,"low":0.12432,"close":0.12433,"volume":324596514},{"timestamp":"2024-09-30T00:00:00.000Z","open":0.12433,"high":0.1246,"low":0.12062,"close":0.12246,"volume":510087039},{"timestamp":"2024-09-30T04:00:00.000Z","open":0.12246,"high":0.12356,"low":0.1215,"close":0.12286,"volume":203474862},{"timestamp":"2024-09-30T08:00:00.000Z","open":0.12286,"high":0.12299,"low":0.11904,"close":0.12044,"volume":451944136},{"timestamp":"2024-09-30T12:00:00.000Z","open":0.12044,"high":0.12106,"low":0.11685,"close":0.11707,"volume":352308217},{"timestamp":"2024-09-30T16:00:00.000Z","open":0.11707,"high":0.11828,"low":0.11654,"close":0.11768,"volume":226580959},{"timestamp":"2024-09-30T20:00:00.000Z","open":0.11768,"high":0.11889,"low":0.11319,"close":0.11416,"volume":407485731},{"timestamp":"2024-10-01T00:00:00.000Z","open":0.11416,"high":0.11769,"low":0.11337,"close":0.11765,"volume":347927103},{"timestamp":"2024-10-01T04:00:00.000Z","open":0.11765,"high":0.11905,"low":0.11724,"close":0.11854,"volume":216612018},{"timestamp":"2024-10-01T08:00:00.000Z","open":0.11854,"high":0.11931,"low":0.11777,"close":0.11803,"volume":189589296},{"timestamp":"2024-10-01T12:00:00.000Z","open":0.11803,"high":0.11849,"low":0.10769,"close":0.11061,"volume":1270319168},{"timestamp":"2024-10-01T16:00:00.000Z","open":0.11061,"high":0.11138,"low":0.10204,"close":0.10591,"volume":1546282670},{"timestamp":"2024-10-01T20:00:00.000Z","open":0.10591,"high":0.10777,"low":0.10378,"close":0.10678,"volume":655828259},{"timestamp":"2024-10-02T00:00:00.000Z","open":0.10678,"high":0.10882,"low":0.10625,"close":0.10831,"volume":305893320},{"timestamp":"2024-10-02T04:00:00.000Z","open":0.10831,"high":0.10946,"low":0.10705,"close":0.10842,"volume":241419043},{"timestamp":"2024-10-02T08:00:00.000Z","open":0.10842,"high":0.10894,"low":0.10533,"close":0.10623,"volume":332003627},{"timestamp":"2024-10-02T12:00:00.000Z","open":0.10623,"high":0.10674,"low":0.10345,"close":0.10613,"volume":631249957},{"timestamp":"2024-10-02T16:00:00.000Z","open":0.10613,"high":0.10774,"low":0.10173,"close":0.10421,"volume":636649401},{"timestamp":"2024-10-02T20:00:00.000Z","open":0.10421,"high":0.10591,"low":0.10346,"close":0.10457,"volume":228833043},{"timestamp":"2024-10-03T00:00:00.000Z","open":0.10457,"high":0.10675,"low":0.10396,"close":0.10608,"volume":240513597},{"timestamp":"2024-10-03T04:00:00.000Z","open":0.10608,"high":0.10609,"low":0.1044,"close":0.10457,"volume":132079564},{"timestamp":"2024-10-03T08:00:00.000Z","open":0.10457,"high":0.10511,"low":0.10096,"close":0.10388,"volume":391888013},{"timestamp":"2024-10-03T12:00:00.000Z","open":0.10388,"high":0.1055,"low":0.10123,"close":0.10398,"volume":658768611},{"timestamp":"2024-10-03T16:00:00.000Z","open":0.10398,"high":0.10527,"low":0.10183,"close":0.10494,"volume":298915127},{"timestamp":"2024-10-03T20:00:00.000Z","open":0.10494,"high":0.10564,"low":0.10362,"close":0.10501,"volume":142969142},{"timestamp":"2024-10-04T00:00:00.000Z","open":0.10501,"high":0.10687,"low":0.1047,"close":0.10632,"volume":167872972},{"timestamp":"2024-10-04T04:00:00.000Z","open":0.10632,"high":0.10848,"low":0.1063,"close":0.10795,"volume":176765910},{"timestamp":"2024-10-04T08:00:00.000Z","open":0.10795,"high":0.1088,"low":0.10714,"close":0.10848,"volume":205302665},{"timestamp":"2024-10-04T12:00:00.000Z","open":0.10848,"high":0.11028,"low":0.1065,"close":0.10817,"volume":473365223},{"timestamp":"2024-10-04T16:00:00.000Z","open":0.10817,"high":0.11052,"low":0.10784,"close":0.11035,"volume":193704246},{"timestamp":"2024-10-04T20:00:00.000Z","open":0.11035,"high":0.11045,"low":0.10868,"close":0.10918,"volume":116900824},{"timestamp":"2024-10-05T00:00:00.000Z","open":0.10918,"high":0.11018,"low":0.10739,"close":0.10782,"volume":140042831},{"timestamp":"2024-10-05T04:00:00.000Z","open":0.10782,"high":0.10927,"low":0.10752,"close":0.10869,"volume":77589025},{"timestamp":"2024-10-05T08:00:00.000Z","open":0.10869,"high":0.10996,"low":0.10868,"close":0.10909,"volume":107148707},{"timestamp":"2024-10-05T12:00:00.000Z","open":0.10909,"high":0.1099,"low":0.10848,"close":0.10967,"volume":104487126},{"timestamp":"2024-10-05T16:00:00.000Z","open":0.10967,"high":0.11017,"low":0.10784,"close":0.10806,"volume":142274953},{"timestamp":"2024-10-05T20:00:00.000Z","open":0.10806,"high":0.10978,"low":0.10751,"close":0.10936,"volume":101042034},{"timestamp":"2024-10-06T00:00:00.000Z","open":0.10936,"high":0.11002,"low":0.10836,"close":0.10852,"volume":82674569},{"timestamp":"2024-10-06T04:00:00.000Z","open":0.10852,"high":0.10913,"low":0.10834,"close":0.10891,"volume":51482230},{"timestamp":"2024-10-06T08:00:00.000Z","open":0.10891,"high":0.10961,"low":0.10871,"close":0.10925,"volume":67694748},{"timestamp":"2024-10-06T12:00:00.000Z","open":0.10925,"high":0.11284,"low":0.10908,"close":0.1121,"volume":308795819},{"timestamp":"2024-10-06T16:00:00.000Z","open":0.1121,"high":0.11273,"low":0.11041,"close":0.11061,"volume":156680408},{"timestamp":"2024-10-06T20:00:00.000Z","open":0.11061,"high":0.1118,"low":0.10953,"close":0.11151,"volume":140202238},{"timestamp":"2024-10-07T00:00:00.000Z","open":0.11151,"high":0.11544,"low":0.1108,"close":0.11389,"volume":305845611},{"timestamp":"2024-10-07T04:00:00.000Z","open":0.11389,"high":0.11446,"low":0.1133,"close":0.1136,"volume":133493806},{"timestamp":"2024-10-07T08:00:00.000Z","open":0.1136,"high":0.1145,"low":0.11041,"close":0.11145,"volume":352620702},{"timestamp":"2024-10-07T12:00:00.000Z","open":0.11145,"high":0.11469,"low":0.11079,"close":0.11182,"volume":381778069},{"timestamp":"2024-10-07T16:00:00.000Z","open":0.11182,"high":0.11301,"low":0.10918,"close":0.11083,"volume":353190277},{"timestamp":"2024-10-07T20:00:00.000Z","open":0.11083,"high":0.11231,"low":0.10815,"close":0.10836,"volume":299769316},{"timestamp":"2024-10-08T00:00:00.000Z","open":0.10836,"high":0.10979,"low":0.10788,"close":0.10926,"volume":174556941},{"timestamp":"2024-10-08T04:00:00.000Z","open":0.10926,"high":0.10968,"low":0.10621,"close":0.1073,"volume":267582958},{"timestamp":"2024-10-08T08:00:00.000Z","open":0.1073,"high":0.10799,"low":0.10693,"close":0.10795,"volume":130930744},{"timestamp":"2024-10-08T12:00:00.000Z","open":0.10795,"high":0.10841,"low":0.10508,"close":0.1064,"volume":365961576},{"timestamp":"2024-10-08T16:00:00.000Z","open":0.1064,"high":0.1076,"low":0.10585,"close":0.10708,"volume":136834594},{"timestamp":"2024-10-08T20:00:00.000Z","open":0.10708,"high":0.10804,"low":0.10647,"close":0.10704,"volume":91291169},{"timestamp":"2024-10-09T00:00:00.000Z","open":0.10704,"high":0.10933,"low":0.10689,"close":0.10873,"volume":145877131},{"timestamp":"2024-10-09T04:00:00.000Z","open":0.10873,"high":0.10962,"low":0.10835,"close":0.10888,"volume":126035030},{"timestamp":"2024-10-09T08:00:00.000Z","open":0.10888,"high":0.11044,"low":0.10837,"close":0.11036,"volume":147350794},{"timestamp":"2024-10-09T12:00:00.000Z","open":0.11036,"high":0.11145,"low":0.10808,"close":0.11054,"volume":462435027},{"timestamp":"2024-10-09T16:00:00.000Z","open":0.11054,"high":0.11073,"low":0.10822,"close":0.10909,"volume":217673902},{"timestamp":"2024-10-09T20:00:00.000Z","open":0.10909,"high":0.10911,"low":0.10598,"close":0.10789,"volume":264232420},{"timestamp":"2024-10-10T00:00:00.000Z","open":0.10789,"high":0.10828,"low":0.10696,"close":0.10786,"volume":159947672},{"timestamp":"2024-10-10T04:00:00.000Z","open":0.10786,"high":0.10861,"low":0.10712,"close":0.1072,"volume":121778262},{"timestamp":"2024-10-10T08:00:00.000Z","open":0.1072,"high":0.10749,"low":0.10564,"close":0.10724,"volume":195656614},{"timestamp":"2024-10-10T12:00:00.000Z","open":0.10724,"high":0.1074,"low":0.10434,"close":0.10534,"volume":391670429},{"timestamp":"2024-10-10T16:00:00.000Z","open":0.10534,"high":0.10584,"low":0.10302,"close":0.10447,"volume":316891521},{"timestamp":"2024-10-10T20:00:00.000Z","open":0.10447,"high":0.10626,"low":0.10422,"close":0.10597,"volume":96306749},{"timestamp":"2024-10-11T00:00:00.000Z","open":0.10597,"high":0.10818,"low":0.10559,"close":0.10748,"volume":142796440},{"timestamp":"2024-10-11T04:00:00.000Z","open":0.10748,"high":0.10825,"low":0.10717,"close":0.10769,"volume":79992858},{"timestamp":"2024-10-11T08:00:00.000Z","open":0.10769,"high":0.10881,"low":0.10763,"close":0.10847,"volume":126722039},{"timestamp":"2024-10-11T12:00:00.000Z","open":0.10847,"high":0.11013,"low":0.10803,"close":0.10988,"volume":257457476},{"timestamp":"2024-10-11T16:00:00.000Z","open":0.10988,"high":0.11132,"low":0.10939,"close":0.11101,"volume":169152375},{"timestamp":"2024-10-11T20:00:00.000Z","open":0.11101,"high":0.11137,"low":0.11046,"close":0.11073,"volume":150595510},{"timestamp":"2024-10-12T00:00:00.000Z","open":0.11073,"high":0.11154,"low":0.10921,"close":0.10963,"volume":155749732},{"timestamp":"2024-10-12T04:00:00.000Z","open":0.10963,"high":0.1113,"low":0.10963,"close":0.11124,"volume":89558659},{"timestamp":"2024-10-12T08:00:00.000Z","open":0.11124,"high":0.11214,"low":0.11087,"close":0.11131,"volume":151739353},{"timestamp":"2024-10-12T12:00:00.000Z","open":0.11131,"high":0.11207,"low":0.11061,"close":0.11132,"volume":165191349},{"timestamp":"2024-10-12T16:00:00.000Z","open":0.11132,"high":0.11204,"low":0.11071,"close":0.11116,"volume":116683350},{"timestamp":"2024-10-12T20:00:00.000Z","open":0.11116,"high":0.11188,"low":0.11112,"close":0.1113,"volume":54987773},{"timestamp":"2024-10-13T00:00:00.000Z","open":0.1113,"high":0.11205,"low":0.11033,"close":0.11089,"volume":150297092},{"timestamp":"2024-10-13T04:00:00.000Z","open":0.11089,"high":0.11191,"low":0.11089,"close":0.11152,"volume":67610718},{"timestamp":"2024-10-13T08:00:00.000Z","open":0.11152,"high":0.11207,"low":0.11052,"close":0.11057,"volume":133712812},{"timestamp":"2024-10-13T12:00:00.000Z","open":0.11057,"high":0.11188,"low":0.1086,"close":0.10949,"volume":278963338},{"timestamp":"2024-10-13T16:00:00.000Z","open":0.10949,"high":0.11088,"low":0.10874,"close":0.11003,"volume":166082835},{"timestamp":"2024-10-13T20:00:00.000Z","open":0.11003,"high":0.11174,"low":0.10967,"close":0.11134,"volume":155957407},{"timestamp":"2024-10-14T00:00:00.000Z","open":0.11134,"high":0.11295,"low":0.1092,"close":0.11272,"volume":366529639},{"timestamp":"2024-10-14T04:00:00.000Z","open":0.11272,"high":0.11355,"low":0.11119,"close":0.11241,"volume":276654200},{"timestamp":"2024-10-14T08:00:00.000Z","open":0.11241,"high":0.11367,"low":0.1118,"close":0.11294,"volume":208803307},{"timestamp":"2024-10-14T12:00:00.000Z","open":0.11294,"high":0.11669,"low":0.11244,"close":0.1156,"volume":421925587},{"timestamp":"2024-10-14T16:00:00.000Z","open":0.1156,"high":0.11608,"low":0.11415,"close":0.11557,"volume":394110930},{"timestamp":"2024-10-14T20:00:00.000Z","open":0.11557,"high":0.11769,"low":0.11521,"close":0.11667,"volume":262608781},{"timestamp":"2024-10-15T00:00:00.000Z","open":0.11667,"high":0.11928,"low":0.11615,"close":0.11629,"volume":398561951},{"timestamp":"2024-10-15T04:00:00.000Z","open":0.11629,"high":0.1173,"low":0.11539,"close":0.11583,"volume":200854307},{"timestamp":"2024-10-15T08:00:00.000Z","open":0.11583,"high":0.11665,"low":0.11248,"close":0.11287,"volume":400168925},{"timestamp":"2024-10-15T12:00:00.000Z","open":0.11287,"high":0.11835,"low":0.11006,"close":0.11284,"volume":1317970146},{"timestamp":"2024-10-15T16:00:00.000Z","open":0.11284,"high":0.11733,"low":0.11273,"close":0.11467,"volume":522059891},{"timestamp":"2024-10-15T20:00:00.000Z","open":0.11467,"high":0.11782,"low":0.11235,"close":0.11743,"volume":369707517},{"timestamp":"2024-10-16T00:00:00.000Z","open":0.11743,"high":0.11775,"low":0.11574,"close":0.11654,"volume":317144727},{"timestamp":"2024-10-16T04:00:00.000Z","open":0.11654,"high":0.12028,"low":0.11616,"close":0.12015,"volume":595428152},{"timestamp":"2024-10-16T08:00:00.000Z","open":0.12015,"high":0.12846,"low":0.11975,"close":0.12592,"volume":1618067354},{"timestamp":"2024-10-16T12:00:00.000Z","open":0.12592,"high":0.12795,"low":0.12344,"close":0.12618,"volume":1193896738},{"timestamp":"2024-10-16T16:00:00.000Z","open":0.12618,"high":0.12827,"low":0.12457,"close":0.12743,"volume":699226278},{"timestamp":"2024-10-16T20:00:00.000Z","open":0.12743,"high":0.12982,"low":0.12517,"close":0.12576,"volume":859453817},{"timestamp":"2024-10-17T00:00:00.000Z","open":0.12576,"high":0.12673,"low":0.12368,"close":0.12517,"volume":437676794},{"timestamp":"2024-10-17T04:00:00.000Z","open":0.12517,"high":0.12523,"low":0.12139,"close":0.12208,"volume":568203624},{"timestamp":"2024-10-17T08:00:00.000Z","open":0.12208,"high":0.1235,"low":0.12098,"close":0.12163,"volume":721568341},{"timestamp":"2024-10-17T12:00:00.000Z","open":0.12163,"high":0.12301,"low":0.12045,"close":0.12274,"volume":946315978},{"timestamp":"2024-10-17T16:00:00.000Z","open":0.12274,"high":0.12432,"low":0.1205,"close":0.12409,"volume":739603511},{"timestamp":"2024-10-17T20:00:00.000Z","open":0.12409,"high":0.131,"low":0.12399,"close":0.12961,"volume":1163233602},{"timestamp":"2024-10-18T00:00:00.000Z","open":0.12961,"high":0.13662,"low":0.12945,"close":0.13266,"volume":1127737764},{"timestamp":"2024-10-18T04:00:00.000Z","open":0.13266,"high":0.13577,"low":0.12998,"close":0.13467,"volume":1221337191},{"timestamp":"2024-10-18T08:00:00.000Z","open":0.13467,"high":0.13646,"low":0.13315,"close":0.13339,"volume":700459891},{"timestamp":"2024-10-18T12:00:00.000Z","open":0.13339,"high":0.13848,"low":0.1324,"close":0.1376,"volume":1007211747},{"timestamp":"2024-10-18T16:00:00.000Z","open":0.1376,"high":0.1409,"low":0.13595,"close":0.13652,"volume":1313861902},{"timestamp":"2024-10-18T20:00:00.000Z","open":0.13652,"high":0.13879,"low":0.13596,"close":0.13714,"volume":398527883},{"timestamp":"2024-10-19T00:00:00.000Z","open":0.13714,"high":0.147,"low":0.13689,"close":0.14418,"volume":1129174903},{"timestamp":"2024-10-19T04:00:00.000Z","open":0.14418,"high":0.14541,"low":0.14278,"close":0.14398,"volume":741185652},{"timestamp":"2024-10-19T08:00:00.000Z","open":0.14398,"high":0.14661,"low":0.14206,"close":0.1422,"volume":714513834},{"timestamp":"2024-10-19T12:00:00.000Z","open":0.1422,"high":0.14677,"low":0.14214,"close":0.14387,"volume":756276019},{"timestamp":"2024-10-19T16:00:00.000Z","open":0.14387,"high":0.14451,"low":0.13924,"close":0.14006,"volume":763212256},{"timestamp":"2024-10-19T20:00:00.000Z","open":0.14006,"high":0.14685,"low":0.13991,"close":0.14407,"volume":547869463},{"timestamp":"2024-10-20T00:00:00.000Z","open":0.14407,"high":0.14568,"low":0.14045,"close":0.14139,"volume":544568231},{"timestamp":"2024-10-20T04:00:00.000Z","open":0.14139,"high":0.14386,"low":0.14067,"close":0.14277,"volume":434273262},{"timestamp":"2024-10-20T08:00:00.000Z","open":0.14277,"high":0.1438,"low":0.14183,"close":0.14268,"volume":306520323},{"timestamp":"2024-10-20T12:00:00.000Z","open":0.14268,"high":0.14281,"low":0.13714,"close":0.13833,"volume":887890426},{"timestamp":"2024-10-20T16:00:00.000Z","open":0.13833,"high":0.14254,"low":0.13828,"close":0.14026,"volume":411951712},{"timestamp":"2024-10-20T20:00:00.000Z","open":0.14026,"high":0.14351,"low":0.13954,"close":0.14214,"volume":449287616},{"timestamp":"2024-10-21T00:00:00.000Z","open":0.14214,"high":0.14706,"low":0.14141,"close":0.14543,"volume":800831516},{"timestamp":"2024-10-21T04:00:00.000Z","open":0.14543,"high":0.14983,"low":0.14421,"close":0.14615,"volume":1118696985},{"timestamp":"2024-10-21T08:00:00.000Z","open":0.14615,"high":0.14708,"low":0.14401,"close":0.14436,"volume":650682563},{"timestamp":"2024-10-21T12:00:00.000Z","open":0.14436,"high":0.14515,"low":0.13867,"close":0.14074,"volume":1107711921},{"timestamp":"2024-10-21T16:00:00.000Z","open":0.14074,"high":0.14412,"low":0.13806,"close":0.14353,"volume":604620253},{"timestamp":"2024-10-21T20:00:00.000Z","open":0.14353,"high":0.14508,"low":0.14257,"close":0.14363,"volume":386461022},{"timestamp":"2024-10-22T00:00:00.000Z","open":0.14363,"high":0.14851,"low":0.14047,"close":0.14476,"volume":983146896},{"timestamp":"2024-10-22T04:00:00.000Z","open":0.14476,"high":0.14659,"low":0.14373,"close":0.14438,"volume":385519612},{"timestamp":"2024-10-22T08:00:00.000Z","open":0.14438,"high":0.14442,"low":0.14133,"close":0.14185,"volume":719573389},{"timestamp":"2024-10-22T12:00:00.000Z","open":0.14185,"high":0.14265,"low":0.1381,"close":0.13939,"volume":828010113},{"timestamp":"2024-10-22T16:00:00.000Z","open":0.13939,"high":0.14067,"low":0.13617,"close":0.13963,"volume":651811354},{"timestamp":"2024-10-22T20:00:00.000Z","open":0.13963,"high":0.14143,"low":0.13928,"close":0.1397,"volume":273166965},{"timestamp":"2024-10-23T00:00:00.000Z","open":0.1397,"high":0.13996,"low":0.13675,"close":0.13815,"volume":360678605},{"timestamp":"2024-10-23T04:00:00.000Z","open":0.13815,"high":0.14089,"low":0.13746,"close":0.13962,"volume":414118431},{"timestamp":"2024-10-23T08:00:00.000Z","open":0.13962,"high":0.14038,"low":0.1358,"close":0.13697,"volume":622420638},{"timestamp":"2024-10-23T12:00:00.000Z","open":0.13697,"high":0.14096,"low":0.13622,"close":0.13932,"volume":626479316},{"timestamp":"2024-10-23T16:00:00.000Z","open":0.13932,"high":0.14004,"low":0.13308,"close":0.13904,"volume":930721791},{"timestamp":"2024-10-23T20:00:00.000Z","open":0.13904,"high":0.14022,"low":0.13758,"close":0.13994,"volume":276074894},{"timestamp":"2024-10-24T00:00:00.000Z","open":0.13994,"high":0.14326,"low":0.13907,"close":0.13936,"volume":622862738},{"timestamp":"2024-10-24T04:00:00.000Z","open":0.13936,"high":0.14115,"low":0.13794,"close":0.13837,"volume":319559732},{"timestamp":"2024-10-24T08:00:00.000Z","open":0.13837,"high":0.13915,"low":0.13619,"close":0.13893,"volume":416437345},{"timestamp":"2024-10-24T12:00:00.000Z","open":0.13893,"high":0.1435,"low":0.13869,"close":0.14049,"volume":883895206},{"timestamp":"2024-10-24T16:00:00.000Z","open":0.14049,"high":0.14283,"low":0.13921,"close":0.1424,"volume":350107566},{"timestamp":"2024-10-24T20:00:00.000Z","open":0.1424,"high":0.14403,"low":0.14113,"close":0.14187,"volume":427499375},{"timestamp":"2024-10-25T00:00:00.000Z","open":0.14187,"high":0.14277,"low":0.13875,"close":0.13981,"volume":405145368},{"timestamp":"2024-10-25T04:00:00.000Z","open":0.13981,"high":0.14082,"low":0.13756,"close":0.13808,"volume":400986063},{"timestamp":"2024-10-25T08:00:00.000Z","open":0.13808,"high":0.13962,"low":0.13666,"close":0.13907,"volume":386623590},{"timestamp":"2024-10-25T12:00:00.000Z","open":0.13907,"high":0.13976,"low":0.13567,"close":0.13633,"volume":588648685},{"timestamp":"2024-10-25T16:00:00.000Z","open":0.13633,"high":0.13706,"low":0.13189,"close":0.13543,"volume":930466711},{"timestamp":"2024-10-25T20:00:00.000Z","open":0.13543,"high":0.13678,"low":0.12755,"close":0.13147,"volume":955220193},{"timestamp":"2024-10-26T00:00:00.000Z","open":0.13147,"high":0.13416,"low":0.13059,"close":0.13363,"volume":404578468},{"timestamp":"2024-10-26T04:00:00.000Z","open":0.13363,"high":0.135,"low":0.13313,"close":0.13432,"volume":180394217},{"timestamp":"2024-10-26T08:00:00.000Z","open":0.13432,"high":0.13546,"low":0.1343,"close":0.13504,"volume":135394928},{"timestamp":"2024-10-26T12:00:00.000Z","open":0.13504,"high":0.13536,"low":0.13204,"close":0.13344,"volume":305232972},{"timestamp":"2024-10-26T16:00:00.000Z","open":0.13344,"high":0.13818,"low":0.1332,"close":0.13623,"volume":300019972},{"timestamp":"2024-10-26T20:00:00.000Z","open":0.13623,"high":0.13799,"low":0.13608,"close":0.13738,"volume":180707905},{"timestamp":"2024-10-27T00:00:00.000Z","open":0.13738,"high":0.13893,"low":0.13601,"close":0.13813,"volume":252051572},{"timestamp":"2024-10-27T04:00:00.000Z","open":0.13813,"high":0.13866,"low":0.13764,"close":0.13816,"volume":147411255},{"timestamp":"2024-10-27T08:00:00.000Z","open":0.13816,"high":0.13857,"low":0.1366,"close":0.13728,"volume":257306006},{"timestamp":"2024-10-27T12:00:00.000Z","open":0.13728,"high":0.14115,"low":0.13728,"close":0.141,"volume":335340651},{"timestamp":"2024-10-27T16:00:00.000Z","open":0.141,"high":0.14425,"low":0.14037,"close":0.14127,"volume":565931481},{"timestamp":"2024-10-27T20:00:00.000Z","open":0.14127,"high":0.14633,"low":0.14052,"close":0.14425,"volume":532709525},{"timestamp":"2024-10-28T00:00:00.000Z","open":0.14425,"high":0.14637,"low":0.14105,"close":0.14315,"volume":776945752},{"timestamp":"2024-10-28T04:00:00.000Z","open":0.14315,"high":0.14545,"low":0.14184,"close":0.14337,"volume":691503565},{"timestamp":"2024-10-28T08:00:00.000Z","open":0.14337,"high":0.14697,"low":0.14208,"close":0.14562,"volume":571951319},{"timestamp":"2024-10-28T12:00:00.000Z","open":0.14562,"high":0.15129,"low":0.14507,"close":0.14788,"volume":2068036860},{"timestamp":"2024-10-28T16:00:00.000Z","open":0.14788,"high":0.16218,"low":0.1478,"close":0.15835,"volume":2934799680},{"timestamp":"2024-10-28T20:00:00.000Z","open":0.15835,"high":0.16254,"low":0.15627,"close":0.16138,"volume":1216150213},{"timestamp":"2024-10-29T00:00:00.000Z","open":0.16138,"high":0.16915,"low":0.16048,"close":0.1672,"volume":1697029756},{"timestamp":"2024-10-29T04:00:00.000Z","open":0.1672,"high":0.16756,"low":0.16338,"close":0.16476,"volume":547213629},{"timestamp":"2024-10-29T08:00:00.000Z","open":0.16476,"high":0.16764,"low":0.16351,"close":0.16659,"volume":486198218},{"timestamp":"2024-10-29T12:00:00.000Z","open":0.16659,"high":0.17326,"low":0.16461,"close":0.17284,"volume":1883544077},{"timestamp":"2024-10-29T16:00:00.000Z","open":0.17284,"high":0.17988,"low":0.16929,"close":0.16983,"volume":2701418972},{"timestamp":"2024-10-29T20:00:00.000Z","open":0.16983,"high":0.17684,"low":0.16825,"close":0.17585,"volume":888060205},{"timestamp":"2024-10-30T00:00:00.000Z","open":0.17585,"high":0.17805,"low":0.17228,"close":0.17497,"volume":824247478},{"timestamp":"2024-10-30T04:00:00.000Z","open":0.17497,"high":0.17797,"low":0.17209,"close":0.17269,"volume":589001664},{"timestamp":"2024-10-30T08:00:00.000Z","open":0.17269,"high":0.17385,"low":0.16707,"close":0.16821,"volume":615972119},{"timestamp":"2024-10-30T12:00:00.000Z","open":0.16821,"high":0.17151,"low":0.1646,"close":0.16535,"volume":1020295204},{"timestamp":"2024-10-30T16:00:00.000Z","open":0.16535,"high":0.16893,"low":0.1645,"close":0.16744,"volume":397101497},{"timestamp":"2024-10-30T20:00:00.000Z","open":0.16744,"high":0.17098,"low":0.16631,"close":0.16831,"volume":425108875},{"timestamp":"2024-10-31T00:00:00.000Z","open":0.16831,"high":0.17291,"low":0.1672,"close":0.17048,"volume":580737944},{"timestamp":"2024-10-31T04:00:00.000Z","open":0.17048,"high":0.1732,"low":0.17043,"close":0.17205,"volume":367699167},{"timestamp":"2024-10-31T08:00:00.000Z","open":0.17205,"high":0.17371,"low":0.16875,"close":0.17139,"volume":587987921},{"timestamp":"2024-10-31T12:00:00.000Z","open":0.17139,"high":0.17221,"low":0.16458,"close":0.16609,"volume":1265462482},{"timestamp":"2024-10-31T16:00:00.000Z","open":0.16609,"high":0.16689,"low":0.1589,"close":0.15938,"volume":1007878542},{"timestamp":"2024-10-31T20:00:00.000Z","open":0.15938,"high":0.16298,"low":0.15648,"close":0.16169,"volume":771883456},{"timestamp":"2024-11-01T00:00:00.000Z","open":0.16169,"high":0.16434,"low":0.15686,"close":0.15836,"volume":788374718},{"timestamp":"2024-11-01T04:00:00.000Z","open":0.15836,"high":0.16049,"low":0.1541,"close":0.15604,"volume":617602859},{"timestamp":"2024-11-01T08:00:00.000Z","open":0.15604,"high":0.16263,"low":0.15571,"close":0.16094,"volume":609604076},{"timestamp":"2024-11-01T12:00:00.000Z","open":0.16094,"high":0.16903,"low":0.15788,"close":0.15932,"volume":1577662918},{"timestamp":"2024-11-01T16:00:00.000Z","open":0.15932,"high":0.16369,"low":0.15881,"close":0.16027,"volume":759803499},{"timestamp":"2024-11-01T20:00:00.000Z","open":0.16027,"high":0.1619,"low":0.15654,"close":0.15907,"volume":472987337},{"timestamp":"2024-11-02T00:00:00.000Z","open":0.15907,"high":0.1636,"low":0.15902,"close":0.16132,"volume":457966680},{"timestamp":"2024-11-02T04:00:00.000Z","open":0.16132,"high":0.16288,"low":0.15933,"close":0.16198,"volume":287407689},{"timestamp":"2024-11-02T08:00:00.000Z","open":0.16198,"high":0.1624,"low":0.15851,"close":0.15935,"volume":309780674},{"timestamp":"2024-11-02T12:00:00.000Z","open":0.15935,"high":0.16041,"low":0.15533,"close":0.15691,"volume":605956996},{"timestamp":"2024-11-02T16:00:00.000Z","open":0.15691,"high":0.1603,"low":0.15638,"close":0.15955,"volume":319585211},{"timestamp":"2024-11-02T20:00:00.000Z","open":0.15955,"high":0.16018,"low":0.1575,"close":0.15951,"volume":243983075},{"timestamp":"2024-11-03T00:00:00.000Z","open":0.15951,"high":0.15983,"low":0.14796,"close":0.15013,"volume":1088111130},{"timestamp":"2024-11-03T04:00:00.000Z","open":0.15013,"high":0.15272,"low":0.14965,"close":0.1518,"volume":511861283},{"timestamp":"2024-11-03T08:00:00.000Z","open":0.1518,"high":0.15256,"low":0.14771,"close":0.1484,"volume":521415416},{"timestamp":"2024-11-03T12:00:00.000Z","open":0.1484,"high":0.1502,"low":0.14219,"close":0.14574,"volume":1243797155},{"timestamp":"2024-11-03T16:00:00.000Z","open":0.14574,"high":0.14912,"low":0.1438,"close":0.14886,"volume":886576383},{"timestamp":"2024-11-03T20:00:00.000Z","open":0.14886,"high":0.154,"low":0.14813,"close":0.15129,"volume":781176171},{"timestamp":"2024-11-04T00:00:00.000Z","open":0.15129,"high":0.15455,"low":0.14814,"close":0.15157,"volume":747080454},{"timestamp":"2024-11-04T04:00:00.000Z","open":0.15157,"high":0.15283,"low":0.1493,"close":0.15073,"volume":396428036},{"timestamp":"2024-11-04T08:00:00.000Z","open":0.15073,"high":0.15827,"low":0.14948,"close":0.15694,"volume":959433103},{"timestamp":"2024-11-04T12:00:00.000Z","open":0.15694,"high":0.15986,"low":0.1542,"close":0.15813,"volume":1196055908},{"timestamp":"2024-11-04T16:00:00.000Z","open":0.15813,"high":0.16019,"low":0.15435,"close":0.15924,"volume":1318657053},{"timestamp":"2024-11-04T20:00:00.000Z","open":0.15924,"high":0.16023,"low":0.15165,"close":0.15816,"volume":1447543955},{"timestamp":"2024-11-05T00:00:00.000Z","open":0.15816,"high":0.1667,"low":0.15784,"close":0.16235,"volume":1323941587},{"timestamp":"2024-11-05T04:00:00.000Z","open":0.16235,"high":0.16946,"low":0.16129,"close":0.16767,"volume":1037010142},{"timestamp":"2024-11-05T08:00:00.000Z","open":0.16767,"high":0.17278,"low":0.16587,"close":0.17148,"volume":1089243370},{"timestamp":"2024-11-05T12:00:00.000Z","open":0.17148,"high":0.18031,"low":0.16839,"close":0.17457,"volume":2488058475},{"timestamp":"2024-11-05T16:00:00.000Z","open":0.17457,"high":0.17767,"low":0.1655,"close":0.16776,"volume":1812177463},{"timestamp":"2024-11-05T20:00:00.000Z","open":0.16776,"high":0.17338,"low":0.16511,"close":0.16985,"volume":1938444826},{"timestamp":"2024-11-06T00:00:00.000Z","open":0.16985,"high":0.21969,"low":0.16885,"close":0.21147,"volume":9653729788},{"timestamp":"2024-11-06T04:00:00.000Z","open":0.21147,"high":0.2134,"low":0.19514,"close":0.19995,"volume":4898364077},{"timestamp":"2024-11-06T08:00:00.000Z","open":0.19995,"high":0.20407,"low":0.18659,"close":0.20228,"volume":3163136931},{"timestamp":"2024-11-06T12:00:00.000Z","open":0.20228,"high":0.20564,"low":0.18928,"close":0.19177,"volume":2625338086},{"timestamp":"2024-11-06T16:00:00.000Z","open":0.19177,"high":0.19609,"low":0.18731,"close":0.19498,"volume":1604159266},{"timestamp":"2024-11-06T20:00:00.000Z","open":0.19498,"high":0.19996,"low":0.19316,"close":0.19647,"volume":1502913145},{"timestamp":"2024-11-07T00:00:00.000Z","open":0.19647,"high":0.20456,"low":0.19285,"close":0.1962,"volume":1534692945},{"timestamp":"2024-11-07T04:00:00.000Z","open":0.1962,"high":0.19695,"low":0.1887,"close":0.19168,"volume":1083827281},{"timestamp":"2024-11-07T08:00:00.000Z","open":0.19168,"high":0.19475,"low":0.19021,"close":0.1909,"volume":675120670},{"timestamp":"2024-11-07T12:00:00.000Z","open":0.1909,"high":0.19473,"low":0.18514,"close":0.19431,"volume":1220393877},{"timestamp":"2024-11-07T16:00:00.000Z","open":0.19431,"high":0.19789,"low":0.18993,"close":0.19391,"volume":1349210908},{"timestamp":"2024-11-07T20:00:00.000Z","open":0.19391,"high":0.19563,"low":0.19007,"close":0.19342,"volume":714028849},{"timestamp":"2024-11-08T00:00:00.000Z","open":0.19342,"high":0.1994,"low":0.19095,"close":0.19496,"volume":854990187},{"timestamp":"2024-11-08T04:00:00.000Z","open":0.19496,"high":0.20261,"low":0.19423,"close":0.19986,"volume":949110455},{"timestamp":"2024-11-08T08:00:00.000Z","open":0.19986,"high":0.2001,"low":0.19519,"close":0.19671,"volume":657380213},{"timestamp":"2024-11-08T12:00:00.000Z","open":0.19671,"high":0.20062,"low":0.19323,"close":0.19711,"volume":1175423291},{"timestamp":"2024-11-08T16:00:00.000Z","open":0.19711,"high":0.19847,"low":0.19052,"close":0.19727,"volume":1210574290},{"timestamp":"2024-11-08T20:00:00.000Z","open":0.19727,"high":0.20712,"low":0.19512,"close":0.20212,"volume":1090074946},{"timestamp":"2024-11-09T00:00:00.000Z","open":0.20212,"high":0.20454,"low":0.19742,"close":0.19948,"volume":782142616},{"timestamp":"2024-11-09T04:00:00.000Z","open":0.19948,"high":0.21019,"low":0.19876,"close":0.20931,"volume":836796368},{"timestamp":"2024-11-09T08:00:00.000Z","open":0.20931,"high":0.21291,"low":0.2072,"close":0.20756,"volume":752909998},{"timestamp":"2024-11-09T12:00:00.000Z","open":0.20756,"high":0.20849,"low":0.20292,"close":0.20554,"volume":693819581},{"timestamp":"2024-11-09T16:00:00.000Z","open":0.20554,"high":0.21146,"low":0.20121,"close":0.20795,"volume":882056217},{"timestamp":"2024-11-09T20:00:00.000Z","open":0.20795,"high":0.22023,"low":0.20776,"close":0.21902,"volume":1137398047},{"timestamp":"2024-11-10T00:00:00.000Z","open":0.21902,"high":0.2298,"low":0.21668,"close":0.22872,"volume":1551871683},{"timestamp":"2024-11-10T04:00:00.000Z","open":0.22872,"high":0.23298,"low":0.22437,"close":0.2268,"volume":1338513366},{"timestamp":"2024-11-10T08:00:00.000Z","open":0.2268,"high":0.2439,"low":0.22652,"close":0.24254,"volume":1680265365},{"timestamp":"2024-11-10T12:00:00.000Z","open":0.24254,"high":0.24971,"low":0.2376,"close":0.24725,"volume":2262489744},{"timestamp":"2024-11-10T16:00:00.000Z","open":0.24725,"high":0.29789,"low":0.24473,"close":0.27127,"volume":5463746915},{"timestamp":"2024-11-10T20:00:00.000Z","open":0.27127,"high":0.2872,"low":0.24817,"close":0.27801,"volume":3348898807},{"timestamp":"2024-11-11T00:00:00.000Z","open":0.27801,"high":0.304,"low":0.27548,"close":0.29334,"volume":2851210221},{"timestamp":"2024-11-11T04:00:00.000Z","open":0.29334,"high":0.29754,"low":0.27267,"close":0.28174,"volume":2251176988},{"timestamp":"2024-11-11T08:00:00.000Z","open":0.28174,"high":0.29618,"low":0.27573,"close":0.29318,"volume":1626277698},{"timestamp":"2024-11-11T12:00:00.000Z","open":0.29318,"high":0.31409,"low":0.2827,"close":0.31009,"volume":3553626284},{"timestamp":"2024-11-11T16:00:00.000Z","open":0.31009,"high":0.32908,"low":0.30937,"close":0.31802,"volume":3608864419},{"timestamp":"2024-11-11T20:00:00.000Z","open":0.31802,"high":0.35231,"low":0.31764,"close":0.35192,"volume":3322631974},{"timestamp":"2024-11-12T00:00:00.000Z","open":0.35192,"high":0.3673,"low":0.32607,"close":0.36381,"volume":3525377281},{"timestamp":"2024-11-12T04:00:00.000Z","open":0.36381,"high":0.42319,"low":0.35966,"close":0.41224,"volume":5033152282},{"timestamp":"2024-11-12T08:00:00.000Z","open":0.41224,"high":0.44032,"low":0.35011,"close":0.39635,"volume":7348781861},{"timestamp":"2024-11-12T12:00:00.000Z","open":0.39635,"high":0.40747,"low":0.341,"close":0.372,"volume":6169882534},{"timestamp":"2024-11-12T16:00:00.000Z","open":0.372,"high":0.39762,"low":0.35,"close":0.38269,"volume":3074451946},{"timestamp":"2024-11-12T20:00:00.000Z","open":0.38269,"high":0.39951,"low":0.36722,"close":0.38021,"volume":1808602673},{"timestamp":"2024-11-13T00:00:00.000Z","open":0.38021,"high":0.41721,"low":0.36806,"close":0.37123,"volume":3265104347},{"timestamp":"2024-11-13T04:00:00.000Z","open":0.37123,"high":0.38427,"low":0.35148,"close":0.37769,"volume":2345881831},{"timestamp":"2024-11-13T08:00:00.000Z","open":0.37769,"high":0.39508,"low":0.36939,"close":0.38887,"volume":1746565842},{"timestamp":"2024-11-13T12:00:00.000Z","open":0.38887,"high":0.43463,"low":0.37888,"close":0.4207,"volume":3675568757},{"timestamp":"2024-11-13T16:00:00.000Z","open":0.4207,"high":0.42749,"low":0.38082,"close":0.38402,"volume":2708987679},{"timestamp":"2024-11-13T20:00:00.000Z","open":0.38402,"high":0.40516,"low":0.37101,"close":0.39914,"volume":1834878229},{"timestamp":"2024-11-14T00:00:00.000Z","open":0.39914,"high":0.40096,"low":0.37938,"close":0.38663,"volume":1012471436},{"timestamp":"2024-11-14T04:00:00.000Z","open":0.38663,"high":0.40214,"low":0.38382,"close":0.3979,"volume":881201510},{"timestamp":"2024-11-14T08:00:00.000Z","open":0.3979,"high":0.40928,"low":0.388,"close":0.39616,"volume":1461860907},{"timestamp":"2024-11-14T12:00:00.000Z","open":0.39616,"high":0.41721,"low":0.37908,"close":0.38411,"volume":2499775421},{"timestamp":"2024-11-14T16:00:00.000Z","open":0.38411,"high":0.40186,"low":0.38043,"close":0.39493,"volume":1034559637},{"timestamp":"2024-11-14T20:00:00.000Z","open":0.39493,"high":0.39493,"low":0.35251,"close":0.36271,"volume":1564214902},{"timestamp":"2024-11-15T00:00:00.000Z","open":0.36271,"high":0.37645,"low":0.36189,"close":0.37111,"volume":1025993197},{"timestamp":"2024-11-15T04:00:00.000Z","open":0.37111,"high":0.37227,"low":0.35338,"close":0.36613,"volume":921295358},{"timestamp":"2024-11-15T08:00:00.000Z","open":0.36613,"high":0.37838,"low":0.36147,"close":0.37357,"volume":842421684},{"timestamp":"2024-11-15T12:00:00.000Z","open":0.37357,"high":0.38179,"low":0.35207,"close":0.35681,"volume":1414359265},{"timestamp":"2024-11-15T16:00:00.000Z","open":0.35681,"high":0.37408,"low":0.35424,"close":0.37001,"volume":959538860},{"timestamp":"2024-11-15T20:00:00.000Z","open":0.37001,"high":0.38557,"low":0.3693,"close":0.38199,"volume":1009077783},{"timestamp":"2024-11-16T00:00:00.000Z","open":0.38199,"high":0.38444,"low":0.37223,"close":0.38047,"volume":627389999},{"timestamp":"2024-11-16T04:00:00.000Z","open":0.38047,"high":0.39198,"low":0.37455,"close":0.37902,"volume":882217645},{"timestamp":"2024-11-16T08:00:00.000Z","open":0.37902,"high":0.38142,"low":0.37168,"close":0.37623,"volume":733875628},{"timestamp":"2024-11-16T12:00:00.000Z","open":0.37623,"high":0.37794,"low":0.36123,"close":0.36589,"volume":857784485},{"timestamp":"2024-11-16T16:00:00.000Z","open":0.36589,"high":0.3756,"low":0.36326,"close":0.37296,"volume":454971130},{"timestamp":"2024-11-16T20:00:00.000Z","open":0.37296,"high":0.37382,"low":0.35964,"close":0.36442,"volume":452291569},{"timestamp":"2024-11-17T00:00:00.000Z","open":0.36442,"high":0.36931,"low":0.34002,"close":0.35155,"volume":1223231024},{"timestamp":"2024-11-17T04:00:00.000Z","open":0.35155,"high":0.36045,"low":0.34758,"close":0.35939,"volume":680081146},{"timestamp":"2024-11-17T08:00:00.000Z","open":0.35939,"high":0.37649,"low":0.35775,"close":0.36056,"volume":945327778},{"timestamp":"2024-11-17T12:00:00.000Z","open":0.36056,"high":0.37198,"low":0.35769,"close":0.3637,"volume":596033353},{"timestamp":"2024-11-17T16:00:00.000Z","open":0.3637,"high":0.3712,"low":0.35501,"close":0.35966,"volume":604684473},{"timestamp":"2024-11-17T20:00:00.000Z","open":0.35966,"high":0.3683,"low":0.35176,"close":0.3674,"volume":684832957},{"timestamp":"2024-11-18T00:00:00.000Z","open":0.3674,"high":0.37661,"low":0.3613,"close":0.3726,"volume":647437857},{"timestamp":"2024-11-18T04:00:00.000Z","open":0.3726,"high":0.38147,"low":0.3683,"close":0.37556,"volume":671115066},{"timestamp":"2024-11-18T08:00:00.000Z","open":0.37556,"high":0.3806,"low":0.36148,"close":0.36318,"volume":827168152},{"timestamp":"2024-11-18T12:00:00.000Z","open":0.36318,"high":0.38,"low":0.35737,"close":0.37825,"volume":1172367243},{"timestamp":"2024-11-18T16:00:00.000Z","open":0.37825,"high":0.3809,"low":0.36242,"close":0.36763,"volume":1016847234},{"timestamp":"2024-11-18T20:00:00.000Z","open":0.36763,"high":0.38084,"low":0.36552,"close":0.3715,"volume":875550170},{"timestamp":"2024-11-19T00:00:00.000Z","open":0.3715,"high":0.378,"low":0.3664,"close":0.37724,"volume":440345947},{"timestamp":"2024-11-19T04:00:00.000Z","open":0.37724,"high":0.39652,"low":0.37723,"close":0.38874,"volume":1320448425},{"timestamp":"2024-11-19T08:00:00.000Z","open":0.38874,"high":0.3906,"low":0.37901,"close":0.3833,"volume":789397847},{"timestamp":"2024-11-19T12:00:00.000Z","open":0.3833,"high":0.40655,"low":0.38289,"close":0.3952,"volume":1628556478},{"timestamp":"2024-11-19T16:00:00.000Z","open":0.3952,"high":0.42054,"low":0.39333,"close":0.40565,"volume":1661262921},{"timestamp":"2024-11-19T20:00:00.000Z","open":0.40565,"high":0.40792,"low":0.37957,"close":0.39092,"volume":1894069839},{"timestamp":"2024-11-20T00:00:00.000Z","open":0.39092,"high":0.3915,"low":0.37551,"close":0.38365,"volume":830095583},{"timestamp":"2024-11-20T04:00:00.000Z","open":0.38365,"high":0.39284,"low":0.3813,"close":0.39026,"volume":635822463},{"timestamp":"2024-11-20T08:00:00.000Z","open":0.39026,"high":0.39625,"low":0.38403,"close":0.38954,"volume":713351979},{"timestamp":"2024-11-20T12:00:00.000Z","open":0.38954,"high":0.397,"low":0.38009,"close":0.39296,"volume":1007329802},{"timestamp":"2024-11-20T16:00:00.000Z","open":0.39296,"high":0.39331,"low":0.36309,"close":0.37216,"volume":1582222475},{"timestamp":"2024-11-20T20:00:00.000Z","open":0.37216,"high":0.38173,"low":0.37041,"close":0.37793,"volume":513604415},{"timestamp":"2024-11-21T00:00:00.000Z","open":0.37793,"high":0.38644,"low":0.36891,"close":0.37634,"volume":884723541},{"timestamp":"2024-11-21T04:00:00.000Z","open":0.37634,"high":0.3908,"low":0.3761,"close":0.38547,"volume":756910410},{"timestamp":"2024-11-21T08:00:00.000Z","open":0.38547,"high":0.38803,"low":0.3791,"close":0.38305,"volume":423219855},{"timestamp":"2024-11-21T12:00:00.000Z","open":0.38305,"high":0.39621,"low":0.37755,"close":0.38078,"volume":1378176792},{"timestamp":"2024-11-21T16:00:00.000Z","open":0.38078,"high":0.38932,"low":0.379,"close":0.38501,"volume":585730309},{"timestamp":"2024-11-21T20:00:00.000Z","open":0.38501,"high":0.39178,"low":0.38212,"close":0.387,"volume":535169140},{"timestamp":"2024-11-22T00:00:00.000Z","open":0.387,"high":0.40309,"low":0.38105,"close":0.39433,"volume":1226532077},{"timestamp":"2024-11-22T04:00:00.000Z","open":0.39433,"high":0.40219,"low":0.39058,"close":0.39151,"volume":765314243},{"timestamp":"2024-11-22T08:00:00.000Z","open":0.39151,"high":0.39507,"low":0.38475,"close":0.395,"volume":647910823},{"timestamp":"2024-11-22T12:00:00.000Z","open":0.395,"high":0.41797,"low":0.38742,"close":0.4039,"volume":2591639706},{"timestamp":"2024-11-22T16:00:00.000Z","open":0.4039,"high":0.41598,"low":0.39471,"close":0.40026,"volume":1251452163},{"timestamp":"2024-11-22T20:00:00.000Z","open":0.40026,"high":0.42167,"low":0.39918,"close":0.41323,"volume":1111961927},{"timestamp":"2024-11-23T00:00:00.000Z","open":0.41323,"high":0.43545,"low":0.40438,"close":0.43388,"volume":1736135066},{"timestamp":"2024-11-23T04:00:00.000Z","open":0.43388,"high":0.48,"low":0.43385,"close":0.46184,"volume":2928907381},{"timestamp":"2024-11-23T08:00:00.000Z","open":0.46184,"high":0.48092,"low":0.45394,"close":0.46994,"volume":1365864086},{"timestamp":"2024-11-23T12:00:00.000Z","open":0.46994,"high":0.47612,"low":0.45497,"close":0.45535,"volume":1147222717},{"timestamp":"2024-11-23T16:00:00.000Z","open":0.45535,"high":0.459,"low":0.40745,"close":0.42391,"volume":2599045586},{"timestamp":"2024-11-23T20:00:00.000Z","open":0.42391,"high":0.4436,"low":0.41339,"close":0.43067,"volume":1199215041},{"timestamp":"2024-11-24T00:00:00.000Z","open":0.43067,"high":0.45377,"low":0.42786,"close":0.44226,"volume":1030272825},{"timestamp":"2024-11-24T04:00:00.000Z","open":0.44226,"high":0.44387,"low":0.43032,"close":0.43893,"volume":756514311},{"timestamp":"2024-11-24T08:00:00.000Z","open":0.43893,"high":0.43987,"low":0.41434,"close":0.41519,"volume":1346877731},{"timestamp":"2024-11-24T12:00:00.000Z","open":0.41519,"high":0.42232,"low":0.39954,"close":0.40204,"volume":2212167534},{"timestamp":"2024-11-24T16:00:00.000Z","open":0.40204,"high":0.4237,"low":0.39966,"close":0.41813,"volume":1139240951},{"timestamp":"2024-11-24T20:00:00.000Z","open":0.41813,"high":0.43831,"low":0.41655,"close":0.4307,"volume":871722199},{"timestamp":"2024-11-25T00:00:00.000Z","open":0.4307,"high":0.43127,"low":0.4115,"close":0.4235,"volume":731137208},{"timestamp":"2024-11-25T04:00:00.000Z","open":0.4235,"high":0.42988,"low":0.42,"close":0.42878,"volume":467831540},{"timestamp":"2024-11-25T08:00:00.000Z","open":0.42878,"high":0.43807,"low":0.42286,"close":0.4255,"volume":791663777},{"timestamp":"2024-11-25T12:00:00.000Z","open":0.4255,"high":0.4276,"low":0.395,"close":0.41452,"volume":1708151915},{"timestamp":"2024-11-25T16:00:00.000Z","open":0.41452,"high":0.42508,"low":0.39829,"close":0.40384,"volume":1097735472},{"timestamp":"2024-11-25T20:00:00.000Z","open":0.40384,"high":0.40885,"low":0.3808,"close":0.39289,"volume":1222626009},{"timestamp":"2024-11-26T00:00:00.000Z","open":0.39289,"high":0.40918,"low":0.39045,"close":0.40604,"volume":630378629},{"timestamp":"2024-11-26T04:00:00.000Z","open":0.40604,"high":0.40928,"low":0.39614,"close":0.39823,"volume":482269349},{"timestamp":"2024-11-26T08:00:00.000Z","open":0.39823,"high":0.39851,"low":0.3648,"close":0.37717,"volume":1839260627},{"timestamp":"2024-11-26T12:00:00.000Z","open":0.37717,"high":0.3881,"low":0.368,"close":0.37935,"volume":1239005170},{"timestamp":"2024-11-26T16:00:00.000Z","open":0.37935,"high":0.3908,"low":0.37025,"close":0.37904,"volume":907627564},{"timestamp":"2024-11-26T20:00:00.000Z","open":0.37904,"high":0.38921,"low":0.37802,"close":0.38739,"volume":564287859},{"timestamp":"2024-11-27T00:00:00.000Z","open":0.38739,"high":0.39372,"low":0.38028,"close":0.38752,"volume":729669534},{"timestamp":"2024-11-27T04:00:00.000Z","open":0.38752,"high":0.39972,"low":0.38652,"close":0.39774,"volume":508025467},{"timestamp":"2024-11-27T08:00:00.000Z","open":0.39774,"high":0.39811,"low":0.38853,"close":0.39072,"volume":579531210},{"timestamp":"2024-11-27T12:00:00.000Z","open":0.39072,"high":0.40457,"low":0.38532,"close":0.40156,"volume":860272392},{"timestamp":"2024-11-27T16:00:00.000Z","open":0.40156,"high":0.40575,"low":0.39718,"close":0.40377,"volume":510397408},{"timestamp":"2024-11-27T20:00:00.000Z","open":0.40377,"high":0.40821,"low":0.39984,"close":0.40132,"volume":463609945},{"timestamp":"2024-11-28T00:00:00.000Z","open":0.40132,"high":0.42943,"low":0.39708,"close":0.40945,"volume":1215615409},{"timestamp":"2024-11-28T04:00:00.000Z","open":0.40945,"high":0.41353,"low":0.40123,"close":0.40311,"volume":550182593},{"timestamp":"2024-11-28T08:00:00.000Z","open":0.40311,"high":0.4076,"low":0.39478,"close":0.40214,"volume":650623665},{"timestamp":"2024-11-28T12:00:00.000Z","open":0.40214,"high":0.40528,"low":0.39143,"close":0.39304,"volume":580804940},{"timestamp":"2024-11-28T16:00:00.000Z","open":0.39304,"high":0.40116,"low":0.39302,"close":0.39923,"volume":313626070},{"timestamp":"2024-11-28T20:00:00.000Z","open":0.39923,"high":0.40457,"low":0.39639,"close":0.40201,"volume":263333457},{"timestamp":"2024-11-29T00:00:00.000Z","open":0.40201,"high":0.40876,"low":0.39971,"close":0.4073,"volume":395358770},{"timestamp":"2024-11-29T04:00:00.000Z","open":0.4073,"high":0.40835,"low":0.40026,"close":0.40074,"volume":334322464},{"timestamp":"2024-11-29T08:00:00.000Z","open":0.40074,"high":0.41627,"low":0.40074,"close":0.41394,"volume":507113412},{"timestamp":"2024-11-29T12:00:00.000Z","open":0.41394,"high":0.42526,"low":0.40938,"close":0.41857,"volume":871225619},{"timestamp":"2024-11-29T16:00:00.000Z","open":0.41857,"high":0.435,"low":0.41536,"close":0.43492,"volume":992914116},{"timestamp":"2024-11-29T20:00:00.000Z","open":0.43492,"high":0.4382,"low":0.42402,"close":0.4267,"volume":664000063},{"timestamp":"2024-11-30T00:00:00.000Z","open":0.4267,"high":0.42744,"low":0.41422,"close":0.42271,"volume":609516974},{"timestamp":"2024-11-30T04:00:00.000Z","open":0.42271,"high":0.43452,"low":0.42077,"close":0.43197,"volume":630523946},{"timestamp":"2024-11-30T08:00:00.000Z","open":0.43197,"high":0.43645,"low":0.41805,"close":0.42262,"volume":740958878},{"timestamp":"2024-11-30T12:00:00.000Z","open":0.42262,"high":0.42612,"low":0.41756,"close":0.42306,"volume":430830167},{"timestamp":"2024-11-30T16:00:00.000Z","open":0.42306,"high":0.42953,"low":0.422,"close":0.42638,"volume":368197335},{"timestamp":"2024-11-30T20:00:00.000Z","open":0.42638,"high":0.43036,"low":0.42034,"close":0.42184,"volume":297703415},{"timestamp":"2024-12-01T00:00:00.000Z","open":0.42184,"high":0.4376,"low":0.41638,"close":0.4251,"volume":1008696742},{"timestamp":"2024-12-01T04:00:00.000Z","open":0.4251,"high":0.4323,"low":0.42433,"close":0.42747,"volume":430799467},{"timestamp":"2024-12-01T08:00:00.000Z","open":0.42747,"high":0.43148,"low":0.42064,"close":0.42508,"volume":433458231},{"timestamp":"2024-12-01T12:00:00.000Z","open":0.42508,"high":0.43066,"low":0.42156,"close":0.42878,"volume":322553594},{"timestamp":"2024-12-01T16:00:00.000Z","open":0.42878,"high":0.44421,"low":0.42832,"close":0.43198,"volume":958030952},{"timestamp":"2024-12-01T20:00:00.000Z","open":0.43198,"high":0.45078,"low":0.42577,"close":0.44095,"volume":1008729649},{"timestamp":"2024-12-02T00:00:00.000Z","open":0.44095,"high":0.46434,"low":0.43857,"close":0.4424,"volume":1361158766},{"timestamp":"2024-12-02T04:00:00.000Z","open":0.4424,"high":0.44555,"low":0.42688,"close":0.42904,"volume":1224027135},{"timestamp":"2024-12-02T08:00:00.000Z","open":0.42904,"high":0.42941,"low":0.39897,"close":0.40882,"volume":1678940354},{"timestamp":"2024-12-02T12:00:00.000Z","open":0.40882,"high":0.43818,"low":0.40734,"close":0.43392,"volume":1031220498},{"timestamp":"2024-12-02T16:00:00.000Z","open":0.43392,"high":0.43936,"low":0.40608,"close":0.42478,"volume":1417732587},{"timestamp":"2024-12-02T20:00:00.000Z","open":0.42478,"high":0.42758,"low":0.41796,"close":0.42505,"volume":430696851},{"timestamp":"2024-12-03T00:00:00.000Z","open":0.42505,"high":0.43,"low":0.41504,"close":0.42298,"volume":483286251},{"timestamp":"2024-12-03T04:00:00.000Z","open":0.42298,"high":0.42964,"low":0.41214,"close":0.417,"volume":588578515},{"timestamp":"2024-12-03T08:00:00.000Z","open":0.417,"high":0.42168,"low":0.41122,"close":0.41902,"volume":514549433},{"timestamp":"2024-12-03T12:00:00.000Z","open":0.41902,"high":0.41911,"low":0.38759,"close":0.40653,"volume":1702982151},{"timestamp":"2024-12-03T16:00:00.000Z","open":0.40653,"high":0.41242,"low":0.39963,"close":0.40842,"volume":640914086},{"timestamp":"2024-12-03T20:00:00.000Z","open":0.40842,"high":0.41767,"low":0.40676,"close":0.40684,"volume":519921184},{"timestamp":"2024-12-04T00:00:00.000Z","open":0.40684,"high":0.41924,"low":0.40676,"close":0.41605,"volume":543359991},{"timestamp":"2024-12-04T04:00:00.000Z","open":0.41605,"high":0.42336,"low":0.415,"close":0.42119,"volume":338228079},{"timestamp":"2024-12-04T08:00:00.000Z","open":0.42119,"high":0.424,"low":0.41643,"close":0.41742,"volume":344788239},{"timestamp":"2024-12-04T12:00:00.000Z","open":0.41742,"high":0.41871,"low":0.40747,"close":0.41346,"volume":735566509},{"timestamp":"2024-12-04T16:00:00.000Z","open":0.41346,"high":0.41908,"low":0.40011,"close":0.41675,"volume":662766065},{"timestamp":"2024-12-04T20:00:00.000Z","open":0.41675,"high":0.43782,"low":0.41464,"close":0.43321,"volume":1400503806},{"timestamp":"2024-12-05T00:00:00.000Z","open":0.43321,"high":0.45452,"low":0.40718,"close":0.43622,"volume":1896806332},{"timestamp":"2024-12-05T04:00:00.000Z","open":0.43622,"high":0.46781,"low":0.43086,"close":0.44002,"volume":1714338860},{"timestamp":"2024-12-05T08:00:00.000Z","open":0.44002,"high":0.44906,"low":0.43506,"close":0.44667,"volume":705560688},{"timestamp":"2024-12-05T12:00:00.000Z","open":0.44667,"high":0.45789,"low":0.43541,"close":0.43943,"volume":1385776482},{"timestamp":"2024-12-05T16:00:00.000Z","open":0.43943,"high":0.44642,"low":0.43125,"close":0.43275,"volume":894319730},{"timestamp":"2024-12-05T20:00:00.000Z","open":0.43275,"high":0.43699,"low":0.40746,"close":0.42726,"volume":1557076701},{"timestamp":"2024-12-06T00:00:00.000Z","open":0.42726,"high":0.44077,"low":0.42252,"close":0.43765,"volume":697788275},{"timestamp":"2024-12-06T04:00:00.000Z","open":0.43765,"high":0.43932,"low":0.43416,"close":0.43698,"volume":288078494},{"timestamp":"2024-12-06T08:00:00.000Z","open":0.43698,"high":0.44183,"low":0.42336,"close":0.42795,"volume":676031027},{"timestamp":"2024-12-06T12:00:00.000Z","open":0.42795,"high":0.43731,"low":0.41976,"close":0.43278,"volume":850302405},{"timestamp":"2024-12-06T16:00:00.000Z","open":0.43278,"high":0.44128,"low":0.43166,"close":0.4394,"volume":488172917},{"timestamp":"2024-12-06T20:00:00.000Z","open":0.4394,"high":0.44219,"low":0.43225,"close":0.43512,"volume":383639930},{"timestamp":"2024-12-07T00:00:00.000Z","open":0.43512,"high":0.4411,"low":0.43218,"close":0.43404,"volume":360389001},{"timestamp":"2024-12-07T04:00:00.000Z","open":0.43404,"high":0.4547,"low":0.43088,"close":0.44826,"volume":737463277},{"timestamp":"2024-12-07T08:00:00.000Z","open":0.44826,"high":0.45409,"low":0.44229,"close":0.45058,"volume":679297040},{"timestamp":"2024-12-07T12:00:00.000Z","open":0.45058,"high":0.45631,"low":0.44279,"close":0.45342,"volume":626360164},{"timestamp":"2024-12-07T16:00:00.000Z","open":0.45342,"high":0.46701,"low":0.45168,"close":0.4656,"volume":950831653},{"timestamp":"2024-12-07T20:00:00.000Z","open":0.4656,"high":0.46566,"low":0.45213,"close":0.45322,"volume":553923145},{"timestamp":"2024-12-08T00:00:00.000Z","open":0.45322,"high":0.46986,"low":0.4488,"close":0.46889,"volume":664284834},{"timestamp":"2024-12-08T04:00:00.000Z","open":0.46889,"high":0.48527,"low":0.46445,"close":0.46546,"volume":1125634854},{"timestamp":"2024-12-08T08:00:00.000Z","open":0.46546,"high":0.46649,"low":0.44601,"close":0.46004,"volume":1022215875},{"timestamp":"2024-12-08T12:00:00.000Z","open":0.46004,"high":0.46613,"low":0.45444,"close":0.46145,"volume":645336754},{"timestamp":"2024-12-08T16:00:00.000Z","open":0.46145,"high":0.46917,"low":0.45923,"close":0.46529,"volume":603484420},{"timestamp":"2024-12-08T20:00:00.000Z","open":0.46529,"high":0.46829,"low":0.45926,"close":0.46686,"volume":288949154},{"timestamp":"2024-12-09T00:00:00.000Z","open":0.46686,"high":0.46799,"low":0.4453,"close":0.45202,"volume":708375745},{"timestamp":"2024-12-09T04:00:00.000Z","open":0.45202,"high":0.45498,"low":0.43836,"close":0.44619,"volume":662542165},{"timestamp":"2024-12-09T08:00:00.000Z","open":0.44619,"high":0.44668,"low":0.42555,"close":0.4297,"volume":1157704942},{"timestamp":"2024-12-09T12:00:00.000Z","open":0.4297,"high":0.44872,"low":0.42515,"close":0.43413,"volume":918708877},{"timestamp":"2024-12-09T16:00:00.000Z","open":0.43413,"high":0.44076,"low":0.43189,"close":0.43291,"volume":450843652},{"timestamp":"2024-12-09T20:00:00.000Z","open":0.43291,"high":0.43382,"low":0.36565,"close":0.4138,"volume":3436580663},{"timestamp":"2024-12-10T00:00:00.000Z","open":0.4138,"high":0.42296,"low":0.3865,"close":0.40047,"volume":1326467376},{"timestamp":"2024-12-10T04:00:00.000Z","open":0.40047,"high":0.41356,"low":0.39002,"close":0.40911,"volume":779302119},{"timestamp":"2024-12-10T08:00:00.000Z","open":0.40911,"high":0.41571,"low":0.40433,"close":0.40941,"volume":534201769},{"timestamp":"2024-12-10T12:00:00.000Z","open":0.40941,"high":0.41067,"low":0.372,"close":0.37273,"volume":1556408893},{"timestamp":"2024-12-10T16:00:00.000Z","open":0.37273,"high":0.388,"low":0.36503,"close":0.38475,"volume":1847093887},{"timestamp":"2024-12-10T20:00:00.000Z","open":0.38475,"high":0.39902,"low":0.3834,"close":0.39379,"volume":650524258},{"timestamp":"2024-12-11T00:00:00.000Z","open":0.39379,"high":0.39833,"low":0.37505,"close":0.39037,"volume":867852388},{"timestamp":"2024-12-11T04:00:00.000Z","open":0.39037,"high":0.3947,"low":0.38614,"close":0.3868,"volume":424677572},{"timestamp":"2024-12-11T08:00:00.000Z","open":0.3868,"high":0.405,"low":0.38619,"close":0.40201,"volume":724500725},{"timestamp":"2024-12-11T12:00:00.000Z","open":0.40201,"high":0.41924,"low":0.40042,"close":0.413,"volume":1001880975},{"timestamp":"2024-12-11T16:00:00.000Z","open":0.413,"high":0.41857,"low":0.40534,"close":0.41507,"volume":662758067},{"timestamp":"2024-12-11T20:00:00.000Z","open":0.41507,"high":0.419,"low":0.41334,"close":0.41423,"volume":330569579},{"timestamp":"2024-12-12T00:00:00.000Z","open":0.41423,"high":0.42231,"low":0.40704,"close":0.41592,"volume":516092941},{"timestamp":"2024-12-12T04:00:00.000Z","open":0.41592,"high":0.42446,"low":0.41322,"close":0.41398,"volume":479739951},{"timestamp":"2024-12-12T08:00:00.000Z","open":0.41398,"high":0.41879,"low":0.40779,"close":0.41071,"volume":475334223},{"timestamp":"2024-12-12T12:00:00.000Z","open":0.41071,"high":0.41881,"low":0.40819,"close":0.41513,"volume":797982056},{"timestamp":"2024-12-12T16:00:00.000Z","open":0.41513,"high":0.41887,"low":0.4012,"close":0.40188,"volume":655325966},{"timestamp":"2024-12-12T20:00:00.000Z","open":0.40188,"high":0.40986,"low":0.40139,"close":0.40616,"volume":438901159},{"timestamp":"2024-12-13T00:00:00.000Z","open":0.40616,"high":0.41012,"low":0.39897,"close":0.40792,"volume":406556812},{"timestamp":"2024-12-13T04:00:00.000Z","open":0.40792,"high":0.40928,"low":0.39946,"close":0.40453,"volume":259669911},{"timestamp":"2024-12-13T08:00:00.000Z","open":0.40453,"high":0.40795,"low":0.4006,"close":0.40352,"volume":289204815},{"timestamp":"2024-12-13T12:00:00.000Z","open":0.40352,"high":0.4124,"low":0.40163,"close":0.40291,"volume":474277054},{"timestamp":"2024-12-13T16:00:00.000Z","open":0.40291,"high":0.41001,"low":0.40072,"close":0.40388,"volume":466875566},{"timestamp":"2024-12-13T20:00:00.000Z","open":0.40388,"high":0.41006,"low":0.40228,"close":0.40912,"volume":221758656},{"timestamp":"2024-12-14T00:00:00.000Z","open":0.40912,"high":0.41444,"low":0.4059,"close":0.41008,"volume":267408229},{"timestamp":"2024-12-14T04:00:00.000Z","open":0.41008,"high":0.41234,"low":0.40813,"close":0.40954,"volume":159158101},{"timestamp":"2024-12-14T08:00:00.000Z","open":0.40954,"high":0.41122,"low":0.40458,"close":0.40601,"volume":184857989},{"timestamp":"2024-12-14T12:00:00.000Z","open":0.40601,"high":0.40664,"low":0.3935,"close":0.39722,"volume":496041617},{"timestamp":"2024-12-14T16:00:00.000Z","open":0.39722,"high":0.39722,"low":0.38714,"close":0.39234,"volume":534818493},{"timestamp":"2024-12-14T20:00:00.000Z","open":0.39234,"high":0.4,"low":0.38754,"close":0.39813,"volume":320970374},{"timestamp":"2024-12-15T00:00:00.000Z","open":0.39813,"high":0.40028,"low":0.39379,"close":0.39678,"volume":304066856},{"timestamp":"2024-12-15T04:00:00.000Z","open":0.39678,"high":0.40244,"low":0.3922,"close":0.39594,"volume":228891046},{"timestamp":"2024-12-15T08:00:00.000Z","open":0.39594,"high":0.40112,"low":0.39415,"close":0.40064,"volume":223163839},{"timestamp":"2024-12-15T12:00:00.000Z","open":0.40064,"high":0.40508,"low":0.3993,"close":0.40298,"volume":304382239},{"timestamp":"2024-12-15T16:00:00.000Z","open":0.40298,"high":0.40548,"low":0.40173,"close":0.40245,"volume":177227318},{"timestamp":"2024-12-15T20:00:00.000Z","open":0.40245,"high":0.4114,"low":0.3969,"close":0.40665,"volume":520146744},{"timestamp":"2024-12-16T00:00:00.000Z","open":0.40665,"high":0.41525,"low":0.40287,"close":0.40506,"volume":576349158},{"timestamp":"2024-12-16T04:00:00.000Z","open":0.40506,"high":0.40668,"low":0.40308,"close":0.40442,"volume":224783715},{"timestamp":"2024-12-16T08:00:00.000Z","open":0.40442,"high":0.40521,"low":0.39231,"close":0.3934,"volume":401471435},{"timestamp":"2024-12-16T12:00:00.000Z","open":0.3934,"high":0.402,"low":0.39265,"close":0.40022,"volume":437178886},{"timestamp":"2024-12-16T16:00:00.000Z","open":0.40022,"high":0.41409,"low":0.40001,"close":0.40627,"volume":764998622},{"timestamp":"2024-12-16T20:00:00.000Z","open":0.40627,"high":0.40688,"low":0.40012,"close":0.40205,"volume":297525378},{"timestamp":"2024-12-17T00:00:00.000Z","open":0.40205,"high":0.40371,"low":0.39547,"close":0.4033,"volume":295216703},{"timestamp":"2024-12-17T04:00:00.000Z","open":0.4033,"high":0.40344,"low":0.39594,"close":0.3979,"volume":261186524},{"timestamp":"2024-12-17T08:00:00.000Z","open":0.3979,"high":0.40773,"low":0.39773,"close":0.40447,"volume":410918202},{"timestamp":"2024-12-17T12:00:00.000Z","open":0.40447,"high":0.41053,"low":0.39575,"close":0.39874,"volume":744984983},{"timestamp":"2024-12-17T16:00:00.000Z","open":0.39874,"high":0.40397,"low":0.3962,"close":0.39944,"volume":380843370},{"timestamp":"2024-12-17T20:00:00.000Z","open":0.39944,"high":0.40216,"low":0.3908,"close":0.39403,"volume":443559393},{"timestamp":"2024-12-18T00:00:00.000Z","open":0.39403,"high":0.39635,"low":0.38549,"close":0.3896,"volume":545219798},{"timestamp":"2024-12-18T04:00:00.000Z","open":0.3896,"high":0.38978,"low":0.37801,"close":0.38371,"volume":697899520},{"timestamp":"2024-12-18T08:00:00.000Z","open":0.38371,"high":0.39,"low":0.38183,"close":0.38946,"volume":254231396},{"timestamp":"2024-12-18T12:00:00.000Z","open":0.38946,"high":0.39024,"low":0.37946,"close":0.38409,"volume":468330423},{"timestamp":"2024-12-18T16:00:00.000Z","open":0.38409,"high":0.3901,"low":0.37403,"close":0.3741,"volume":470719138},{"timestamp":"2024-12-18T20:00:00.000Z","open":0.3741,"high":0.37634,"low":0.34574,"close":0.35806,"volume":1875646559},{"timestamp":"2024-12-19T00:00:00.000Z","open":0.35806,"high":0.36445,"low":0.34014,"close":0.36389,"volume":1000688488},{"timestamp":"2024-12-19T04:00:00.000Z","open":0.36389,"high":0.36502,"low":0.3597,"close":0.36286,"volume":278428998},{"timestamp":"2024-12-19T08:00:00.000Z","open":0.36286,"high":0.36726,"low":0.35734,"close":0.36605,"volume":414676422},{"timestamp":"2024-12-19T12:00:00.000Z","open":0.36605,"high":0.36713,"low":0.34324,"close":0.35178,"volume":860195509},{"timestamp":"2024-12-19T16:00:00.000Z","open":0.35178,"high":0.35312,"low":0.302,"close":0.31268,"volume":3311233277},{"timestamp":"2024-12-19T20:00:00.000Z","open":0.31268,"high":0.32349,"low":0.29946,"close":0.31422,"volume":1211337529},{"timestamp":"2024-12-20T00:00:00.000Z","open":0.31422,"high":0.32889,"low":0.3094,"close":0.32168,"volume":764410792},{"timestamp":"2024-12-20T04:00:00.000Z","open":0.32168,"high":0.3246,"low":0.31078,"close":0.31676,"volume":574179889},{"timestamp":"2024-12-20T08:00:00.000Z","open":0.31676,"high":0.31686,"low":0.26185,"close":0.26609,"volume":3002271778},{"timestamp":"2024-12-20T12:00:00.000Z","open":0.26609,"high":0.30884,"low":0.26472,"close":0.30445,"volume":2082750440},{"timestamp":"2024-12-20T16:00:00.000Z","open":0.30445,"high":0.31968,"low":0.30193,"close":0.31713,"volume":844384620},{"timestamp":"2024-12-20T20:00:00.000Z","open":0.31713,"high":0.321,"low":0.30545,"close":0.31775,"volume":550006411},{"timestamp":"2024-12-21T00:00:00.000Z","open":0.31775,"high":0.33143,"low":0.31466,"close":0.32589,"volume":499498825},{"timestamp":"2024-12-21T04:00:00.000Z","open":0.32589,"high":0.35001,"low":0.325,"close":0.34601,"volume":817254240},{"timestamp":"2024-12-21T08:00:00.000Z","open":0.34601,"high":0.34787,"low":0.33204,"close":0.33659,"volume":799015556},{"timestamp":"2024-12-21T12:00:00.000Z","open":0.33659,"high":0.33668,"low":0.31391,"close":0.32683,"volume":1232791147},{"timestamp":"2024-12-21T16:00:00.000Z","open":0.32683,"high":0.32943,"low":0.31475,"close":0.32175,"volume":747056263},{"timestamp":"2024-12-21T20:00:00.000Z","open":0.32175,"high":0.32544,"low":0.3158,"close":0.32022,"volume":641248038},{"timestamp":"2024-12-22T00:00:00.000Z","open":0.32022,"high":0.32354,"low":0.31217,"close":0.31783,"volume":649247841},{"timestamp":"2024-12-22T04:00:00.000Z","open":0.31783,"high":0.31878,"low":0.30539,"close":0.31288,"volume":681167902},{"timestamp":"2024-12-22T08:00:00.000Z","open":0.31288,"high":0.32438,"low":0.3126,"close":0.32113,"volume":492663633},{"timestamp":"2024-12-22T12:00:00.000Z","open":0.32113,"high":0.3237,"low":0.30884,"close":0.31271,"volume":661515393},{"timestamp":"2024-12-22T16:00:00.000Z","open":0.31271,"high":0.3215,"low":0.30822,"close":0.30966,"volume":571137955},{"timestamp":"2024-12-22T20:00:00.000Z","open":0.30966,"high":0.31618,"low":0.30481,"close":0.31247,"volume":644305122},{"timestamp":"2024-12-23T00:00:00.000Z","open":0.31247,"high":0.32147,"low":0.30268,"close":0.32047,"volume":883636630},{"timestamp":"2024-12-23T04:00:00.000Z","open":0.32047,"high":0.32225,"low":0.30868,"close":0.31244,"volume":585915712},{"timestamp":"2024-12-23T08:00:00.000Z","open":0.31244,"high":0.31885,"low":0.31055,"close":0.31442,"volume":336719530},{"timestamp":"2024-12-23T12:00:00.000Z","open":0.31442,"high":0.31768,"low":0.3033,"close":0.30515,"volume":714680453},{"timestamp":"2024-12-23T16:00:00.000Z","open":0.30515,"high":0.31844,"low":0.30461,"close":0.31604,"volume":644048029},{"timestamp":"2024-12-23T20:00:00.000Z","open":0.31604,"high":0.32869,"low":0.31463,"close":0.32492,"volume":580202432},{"timestamp":"2024-12-24T00:00:00.000Z","open":0.32492,"high":0.32494,"low":0.31583,"close":0.32172,"volume":364581233},{"timestamp":"2024-12-24T04:00:00.000Z","open":0.32172,"high":0.3244,"low":0.31848,"close":0.32152,"volume":247646309},{"timestamp":"2024-12-24T08:00:00.000Z","open":0.32152,"high":0.32311,"low":0.31742,"close":0.3216,"volume":222226038},{"timestamp":"2024-12-24T12:00:00.000Z","open":0.3216,"high":0.34045,"low":0.319,"close":0.33632,"volume":744559964},{"timestamp":"2024-12-24T16:00:00.000Z","open":0.33632,"high":0.33891,"low":0.33141,"close":0.33175,"volume":472102401},{"timestamp":"2024-12-24T20:00:00.000Z","open":0.33175,"high":0.33861,"low":0.32762,"close":0.33702,"volume":363975527},{"timestamp":"2024-12-25T00:00:00.000Z","open":0.33702,"high":0.3399,"low":0.33128,"close":0.33249,"volume":302496159},{"timestamp":"2024-12-25T04:00:00.000Z","open":0.33249,"high":0.3355,"low":0.33031,"close":0.33137,"volume":206613580},{"timestamp":"2024-12-25T08:00:00.000Z","open":0.33137,"high":0.34212,"low":0.32968,"close":0.33056,"volume":413145373},{"timestamp":"2024-12-25T12:00:00.000Z","open":0.33056,"high":0.33397,"low":0.32804,"close":0.33044,"volume":320216949},{"timestamp":"2024-12-25T16:00:00.000Z","open":0.33044,"high":0.3334,"low":0.32624,"close":0.33267,"volume":297476940},{"timestamp":"2024-12-25T20:00:00.000Z","open":0.33267,"high":0.33521,"low":0.32882,"close":0.33418,"volume":285392350},{"timestamp":"2024-12-26T00:00:00.000Z","open":0.33418,"high":0.33797,"low":0.32817,"close":0.32863,"volume":365431707},{"timestamp":"2024-12-26T04:00:00.000Z","open":0.32863,"high":0.32863,"low":0.32196,"close":0.32351,"volume":320714224},{"timestamp":"2024-12-26T08:00:00.000Z","open":0.32351,"high":0.32436,"low":0.31376,"close":0.31744,"volume":458159785},{"timestamp":"2024-12-26T12:00:00.000Z","open":0.31744,"high":0.31856,"low":0.31237,"close":0.31427,"volume":388224180},{"timestamp":"2024-12-26T16:00:00.000Z","open":0.31427,"high":0.31728,"low":0.31001,"close":0.31407,"volume":323273943},{"timestamp":"2024-12-26T20:00:00.000Z","open":0.31407,"high":0.31498,"low":0.30818,"close":0.31255,"volume":284955164},{"timestamp":"2024-12-27T00:00:00.000Z","open":0.31255,"high":0.31661,"low":0.30996,"close":0.31518,"volume":272656500},{"timestamp":"2024-12-27T04:00:00.000Z","open":0.31518,"high":0.31743,"low":0.30852,"close":0.3114,"volume":267640394},{"timestamp":"2024-12-27T08:00:00.000Z","open":0.3114,"high":0.3248,"low":0.3114,"close":0.32164,"volume":435934462},{"timestamp":"2024-12-27T12:00:00.000Z","open":0.32164,"high":0.32212,"low":0.30916,"close":0.31177,"volume":404737902},{"timestamp":"2024-12-27T16:00:00.000Z","open":0.31177,"high":0.31562,"low":0.3097,"close":0.31536,"volume":227147797},{"timestamp":"2024-12-27T20:00:00.000Z","open":0.31536,"high":0.31553,"low":0.30964,"close":0.31172,"volume":201193851},{"timestamp":"2024-12-28T00:00:00.000Z","open":0.31172,"high":0.31534,"low":0.31112,"close":0.31475,"volume":147141474},{"timestamp":"2024-12-28T04:00:00.000Z","open":0.31475,"high":0.31793,"low":0.31324,"close":0.31487,"volume":126365655},{"timestamp":"2024-12-28T08:00:00.000Z","open":0.31487,"high":0.31852,"low":0.31478,"close":0.31748,"volume":115156001},{"timestamp":"2024-12-28T12:00:00.000Z","open":0.31748,"high":0.32184,"low":0.31619,"close":0.31864,"volume":287905887},{"timestamp":"2024-12-28T16:00:00.000Z","open":0.31864,"high":0.3245,"low":0.31857,"close":0.32233,"volume":181956596},{"timestamp":"2024-12-28T20:00:00.000Z","open":0.32233,"high":0.32748,"low":0.32154,"close":0.3243,"volume":108983182},{"timestamp":"2024-12-29T00:00:00.000Z","open":0.3243,"high":0.32638,"low":0.32091,"close":0.32549,"volume":146006248},{"timestamp":"2024-12-29T04:00:00.000Z","open":0.32549,"high":0.32966,"low":0.32305,"close":0.32932,"volume":150091441},{"timestamp":"2024-12-29T08:00:00.000Z","open":0.32932,"high":0.3295,"low":0.32526,"close":0.32557,"volume":139540931},{"timestamp":"2024-12-29T12:00:00.000Z","open":0.32557,"high":0.32647,"low":0.31934,"close":0.3197,"volume":315792670},{"timestamp":"2024-12-29T16:00:00.000Z","open":0.3197,"high":0.32004,"low":0.31413,"close":0.31606,"volume":238164822},{"timestamp":"2024-12-29T20:00:00.000Z","open":0.31606,"high":0.31702,"low":0.31171,"close":0.31423,"volume":213427539},{"timestamp":"2024-12-30T00:00:00.000Z","open":0.31423,"high":0.32287,"low":0.31299,"close":0.31934,"volume":312191378},{"timestamp":"2024-12-30T04:00:00.000Z","open":0.31934,"high":0.32202,"low":0.31528,"close":0.32022,"volume":184650415},{"timestamp":"2024-12-30T08:00:00.000Z","open":0.32022,"high":0.32283,"low":0.31813,"close":0.32075,"volume":166186667},{"timestamp":"2024-12-30T12:00:00.000Z","open":0.32075,"high":0.32322,"low":0.30646,"close":0.3107,"volume":534602356},{"timestamp":"2024-12-30T16:00:00.000Z","open":0.3107,"high":0.3205,"low":0.3071,"close":0.3198,"volume":412739393},{"timestamp":"2024-12-30T20:00:00.000Z","open":0.3198,"high":0.32251,"low":0.31001,"close":0.31379,"volume":301870513},{"timestamp":"2024-12-31T00:00:00.000Z","open":0.31379,"high":0.31508,"low":0.31006,"close":0.3113,"volume":178099035},{"timestamp":"2024-12-31T04:00:00.000Z","open":0.3113,"high":0.31348,"low":0.30904,"close":0.31206,"volume":131273683},{"timestamp":"2024-12-31T08:00:00.000Z","open":0.31206,"high":0.32149,"low":0.31192,"close":0.31973,"volume":324123333},{"timestamp":"2024-12-31T12:00:00.000Z","open":0.31973,"high":0.32907,"low":0.31934,"close":0.32739,"volume":408812183},{"timestamp":"2024-12-31T16:00:00.000Z","open":0.32739,"high":0.32785,"low":0.31501,"close":0.31812,"volume":341662618},{"timestamp":"2024-12-31T20:00:00.000Z","open":0.31812,"high":0.319,"low":0.31502,"close":0.31583,"volume":114783292},{"timestamp":"2025-01-01T00:00:00.000Z","open":0.31583,"high":0.32136,"low":0.31545,"close":0.31871,"volume":156000327},{"timestamp":"2025-01-01T04:00:00.000Z","open":0.31871,"high":0.319,"low":0.31595,"close":0.31666,"volume":108923286},{"timestamp":"2025-01-01T08:00:00.000Z","open":0.31666,"high":0.31711,"low":0.31168,"close":0.316,"volume":197472471},{"timestamp":"2025-01-01T12:00:00.000Z","open":0.316,"high":0.32066,"low":0.3158,"close":0.32022,"volume":165134170},{"timestamp":"2025-01-01T16:00:00.000Z","open":0.32022,"high":0.3259,"low":0.31696,"close":0.32481,"volume":221595748},{"timestamp":"2025-01-01T20:00:00.000Z","open":0.32481,"high":0.32741,"low":0.32389,"close":0.32502,"volume":162477828},{"timestamp":"2025-01-02T00:00:00.000Z","open":0.32502,"high":0.33878,"low":0.32448,"close":0.33127,"volume":468468194},{"timestamp":"2025-01-02T04:00:00.000Z","open":0.33127,"high":0.33552,"low":0.32914,"close":0.33419,"volume":258791933},{"timestamp":"2025-01-02T08:00:00.000Z","open":0.33419,"high":0.34486,"low":0.33318,"close":0.34204,"volume":341383703},{"timestamp":"2025-01-02T12:00:00.000Z","open":0.34204,"high":0.34408,"low":0.33533,"close":0.33683,"volume":443832639},{"timestamp":"2025-01-02T16:00:00.000Z","open":0.33683,"high":0.34046,"low":0.33423,"close":0.33867,"volume":228969435},{"timestamp":"2025-01-02T20:00:00.000Z","open":0.33867,"high":0.34031,"low":0.33444,"close":0.33883,"volume":136024042},{"timestamp":"2025-01-03T00:00:00.000Z","open":0.33883,"high":0.34275,"low":0.33577,"close":0.34167,"volume":157547325},{"timestamp":"2025-01-03T04:00:00.000Z","open":0.34167,"high":0.34202,"low":0.33576,"close":0.33663,"volume":160369458},{"timestamp":"2025-01-03T08:00:00.000Z","open":0.33663,"high":0.34962,"low":0.3358,"close":0.34876,"volume":270929641},{"timestamp":"2025-01-03T12:00:00.000Z","open":0.34876,"high":0.36888,"low":0.34778,"close":0.36597,"volume":936888533},{"timestamp":"2025-01-03T16:00:00.000Z","open":0.36597,"high":0.38293,"low":0.36435,"close":0.37941,"volume":712070846},{"timestamp":"2025-01-03T20:00:00.000Z","open":0.37941,"high":0.38948,"low":0.37428,"close":0.37984,"volume":668464775},{"timestamp":"2025-01-04T00:00:00.000Z","open":0.37984,"high":0.3951,"low":0.37726,"close":0.39193,"volume":626275620},{"timestamp":"2025-01-04T04:00:00.000Z","open":0.39193,"high":0.39524,"low":0.3843,"close":0.38796,"volume":631556731},{"timestamp":"2025-01-04T08:00:00.000Z","open":0.38796,"high":0.3918,"low":0.38301,"close":0.39165,"volume":350960241},{"timestamp":"2025-01-04T12:00:00.000Z","open":0.39165,"high":0.39482,"low":0.37642,"close":0.37925,"volume":646969270},{"timestamp":"2025-01-04T16:00:00.000Z","open":0.37925,"high":0.38515,"low":0.37883,"close":0.38402,"volume":332361506},{"timestamp":"2025-01-04T20:00:00.000Z","open":0.38402,"high":0.39875,"low":0.38325,"close":0.39476,"volume":465926218},{"timestamp":"2025-01-05T00:00:00.000Z","open":0.39476,"high":0.39786,"low":0.38688,"close":0.38868,"volume":299662247},{"timestamp":"2025-01-05T04:00:00.000Z","open":0.38868,"high":0.39207,"low":0.38777,"close":0.38968,"volume":229489123},{"timestamp":"2025-01-05T08:00:00.000Z","open":0.38968,"high":0.38971,"low":0.38079,"close":0.38214,"volume":482373569},{"timestamp":"2025-01-05T12:00:00.000Z","open":0.38214,"high":0.38558,"low":0.37488,"close":0.38355,"volume":593779305},{"timestamp":"2025-01-05T16:00:00.000Z","open":0.38355,"high":0.38501,"low":0.378,"close":0.3821,"volume":214911150},{"timestamp":"2025-01-05T20:00:00.000Z","open":0.3821,"high":0.3851,"low":0.3805,"close":0.38223,"volume":175396191},{"timestamp":"2025-01-06T00:00:00.000Z","open":0.38223,"high":0.38957,"low":0.37586,"close":0.3858,"volume":512014619},{"timestamp":"2025-01-06T04:00:00.000Z","open":0.3858,"high":0.38872,"low":0.37897,"close":0.38298,"volume":337410958},{"timestamp":"2025-01-06T08:00:00.000Z","open":0.38298,"high":0.38842,"low":0.38104,"close":0.38666,"volume":199413576},{"timestamp":"2025-01-06T12:00:00.000Z","open":0.38666,"high":0.39322,"low":0.3817,"close":0.38959,"volume":525803903},{"timestamp":"2025-01-06T16:00:00.000Z","open":0.38959,"high":0.39561,"low":0.38412,"close":0.38892,"volume":378000158},{"timestamp":"2025-01-06T20:00:00.000Z","open":0.38892,"high":0.39076,"low":0.38502,"close":0.38772,"volume":166123183},{"timestamp":"2025-01-07T00:00:00.000Z","open":0.38772,"high":0.39861,"low":0.38579,"close":0.39173,"volume":423253477},{"timestamp":"2025-01-07T04:00:00.000Z","open":0.39173,"high":0.3934,"low":0.38874,"close":0.3916,"volume":170212768},{"timestamp":"2025-01-07T08:00:00.000Z","open":0.3916,"high":0.39713,"low":0.3822,"close":0.38499,"volume":413684879},{"timestamp":"2025-01-07T12:00:00.000Z","open":0.38499,"high":0.3879,"low":0.35605,"close":0.36372,"volume":1675892921},{"timestamp":"2025-01-07T16:00:00.000Z","open":0.36372,"high":0.36925,"low":0.35054,"close":0.35384,"volume":949436780},{"timestamp":"2025-01-07T20:00:00.000Z","open":0.35384,"high":0.35575,"low":0.34682,"close":0.3478,"volume":512433186},{"timestamp":"2025-01-08T00:00:00.000Z","open":0.3478,"high":0.35462,"low":0.34475,"close":0.35421,"volume":455974343},{"timestamp":"2025-01-08T04:00:00.000Z","open":0.35421,"high":0.35532,"low":0.3388,"close":0.34432,"volume":625526850},{"timestamp":"2025-01-08T08:00:00.000Z","open":0.34432,"high":0.35218,"low":0.34389,"close":0.34658,"volume":391249686},{"timestamp":"2025-01-08T12:00:00.000Z","open":0.34658,"high":0.35352,"low":0.34148,"close":0.34624,"volume":589809105},{"timestamp":"2025-01-08T16:00:00.000Z","open":0.34624,"high":0.34635,"low":0.32431,"close":0.33548,"volume":1112219590},{"timestamp":"2025-01-08T20:00:00.000Z","open":0.33548,"high":0.34482,"low":0.33286,"close":0.34206,"volume":260343462},{"timestamp":"2025-01-09T00:00:00.000Z","open":0.34206,"high":0.34667,"low":0.33703,"close":0.33799,"volume":252824727},{"timestamp":"2025-01-09T04:00:00.000Z","open":0.33799,"high":0.34051,"low":0.33014,"close":0.33159,"volume":283128850},{"timestamp":"2025-01-09T08:00:00.000Z","open":0.33159,"high":0.33557,"low":0.3256,"close":0.33008,"volume":422510862},{"timestamp":"2025-01-09T12:00:00.000Z","open":0.33008,"high":0.33557,"low":0.31741,"close":0.33297,"volume":783409524},{"timestamp":"2025-01-09T16:00:00.000Z","open":0.33297,"high":0.33501,"low":0.31553,"close":0.31669,"volume":537038832},{"timestamp":"2025-01-09T20:00:00.000Z","open":0.31669,"high":0.32345,"low":0.31402,"close":0.32076,"volume":348276519},{"timestamp":"2025-01-10T00:00:00.000Z","open":0.32076,"high":0.32818,"low":0.32066,"close":0.32747,"volume":180465492},{"timestamp":"2025-01-10T04:00:00.000Z","open":0.32747,"high":0.33931,"low":0.32509,"close":0.33542,"volume":303458134},{"timestamp":"2025-01-10T08:00:00.000Z","open":0.33542,"high":0.33823,"low":0.33412,"close":0.33602,"volume":218244065},{"timestamp":"2025-01-10T12:00:00.000Z","open":0.33602,"high":0.3366,"low":0.32171,"close":0.32821,"volume":960590010},{"timestamp":"2025-01-10T16:00:00.000Z","open":0.32821,"high":0.33969,"low":0.32418,"close":0.33496,"volume":448536352},{"timestamp":"2025-01-10T20:00:00.000Z","open":0.33496,"high":0.33541,"low":0.33122,"close":0.3337,"volume":145476841},{"timestamp":"2025-01-11T00:00:00.000Z","open":0.3337,"high":0.33509,"low":0.33065,"close":0.33192,"volume":138255842},{"timestamp":"2025-01-11T04:00:00.000Z","open":0.33192,"high":0.33419,"low":0.32935,"close":0.33175,"volume":130808874},{"timestamp":"2025-01-11T08:00:00.000Z","open":0.33175,"high":0.33962,"low":0.33036,"close":0.33763,"volume":190948667},{"timestamp":"2025-01-11T12:00:00.000Z","open":0.33763,"high":0.33838,"low":0.33371,"close":0.3346,"volume":141888137},{"timestamp":"2025-01-11T16:00:00.000Z","open":0.3346,"high":0.33856,"low":0.33259,"close":0.33828,"volume":154619714},{"timestamp":"2025-01-11T20:00:00.000Z","open":0.33828,"high":0.34814,"low":0.33735,"close":0.34111,"volume":318175523},{"timestamp":"2025-01-12T00:00:00.000Z","open":0.34111,"high":0.34145,"low":0.33724,"close":0.34061,"volume":149393046},{"timestamp":"2025-01-12T04:00:00.000Z","open":0.34061,"high":0.34341,"low":0.33777,"close":0.33999,"volume":159382634},{"timestamp":"2025-01-12T08:00:00.000Z","open":0.33999,"high":0.34057,"low":0.33401,"close":0.33605,"volume":179026552},{"timestamp":"2025-01-12T12:00:00.000Z","open":0.33605,"high":0.34234,"low":0.3349,"close":0.34032,"volume":180174210},{"timestamp":"2025-01-12T16:00:00.000Z","open":0.34032,"high":0.34191,"low":0.33788,"close":0.33955,"volume":105762043},{"timestamp":"2025-01-12T20:00:00.000Z","open":0.33955,"high":0.34071,"low":0.33153,"close":0.33578,"volume":204877372},{"timestamp":"2025-01-13T00:00:00.000Z","open":0.33578,"high":0.346,"low":0.33038,"close":0.33201,"volume":422874600},{"timestamp":"2025-01-13T04:00:00.000Z","open":0.33201,"high":0.33585,"low":0.32525,"close":0.3282,"volume":277552811},{"timestamp":"2025-01-13T08:00:00.000Z","open":0.3282,"high":0.32848,"low":0.31497,"close":0.31511,"volume":480195272},{"timestamp":"2025-01-13T12:00:00.000Z","open":0.31511,"high":0.32779,"low":0.30926,"close":0.32448,"volume":845891346},{"timestamp":"2025-01-13T16:00:00.000Z","open":0.32448,"high":0.32841,"low":0.3183,"close":0.32508,"volume":406181300},{"timestamp":"2025-01-13T20:00:00.000Z","open":0.32508,"high":0.33888,"low":0.32379,"close":0.33793,"volume":344278647},{"timestamp":"2025-01-14T00:00:00.000Z","open":0.33793,"high":0.34521,"low":0.33572,"close":0.34345,"volume":334544041},{"timestamp":"2025-01-14T04:00:00.000Z","open":0.34345,"high":0.34613,"low":0.34128,"close":0.34259,"volume":248374168},{"timestamp":"2025-01-14T08:00:00.000Z","open":0.34259,"high":0.35554,"low":0.34254,"close":0.34883,"volume":469802868},{"timestamp":"2025-01-14T12:00:00.000Z","open":0.34883,"high":0.3544,"low":0.34475,"close":0.35286,"volume":429730923},{"timestamp":"2025-01-14T16:00:00.000Z","open":0.35286,"high":0.36206,"low":0.34848,"close":0.35431,"volume":373813861},{"timestamp":"2025-01-14T20:00:00.000Z","open":0.35431,"high":0.35926,"low":0.35163,"close":0.35576,"volume":248835035},{"timestamp":"2025-01-15T00:00:00.000Z","open":0.35576,"high":0.36414,"low":0.35423,"close":0.36302,"volume":300063060},{"timestamp":"2025-01-15T04:00:00.000Z","open":0.36302,"high":0.36546,"low":0.35819,"close":0.36085,"volume":329665348},{"timestamp":"2025-01-15T08:00:00.000Z","open":0.36085,"high":0.36263,"low":0.34858,"close":0.35181,"volume":414637757},{"timestamp":"2025-01-15T12:00:00.000Z","open":0.35181,"high":0.378,"low":0.3482,"close":0.37103,"volume":1023864133},{"timestamp":"2025-01-15T16:00:00.000Z","open":0.37103,"high":0.37775,"low":0.3681,"close":0.37704,"volume":310762182},{"timestamp":"2025-01-15T20:00:00.000Z","open":0.37704,"high":0.38781,"low":0.37435,"close":0.38525,"volume":414961090},{"timestamp":"2025-01-16T00:00:00.000Z","open":0.38525,"high":0.38749,"low":0.37331,"close":0.37569,"volume":411287002},{"timestamp":"2025-01-16T04:00:00.000Z","open":0.37569,"high":0.38075,"low":0.37511,"close":0.37968,"volume":199769613},{"timestamp":"2025-01-16T08:00:00.000Z","open":0.37968,"high":0.38039,"low":0.36752,"close":0.37757,"volume":589522670},{"timestamp":"2025-01-16T12:00:00.000Z","open":0.37757,"high":0.38673,"low":0.36763,"close":0.38152,"volume":1121433928},{"timestamp":"2025-01-16T16:00:00.000Z","open":0.38152,"high":0.39027,"low":0.38091,"close":0.38638,"volume":439498511},{"timestamp":"2025-01-16T20:00:00.000Z","open":0.38638,"high":0.38739,"low":0.37404,"close":0.37631,"volume":339376608},{"timestamp":"2025-01-17T00:00:00.000Z","open":0.37631,"high":0.38952,"low":0.37535,"close":0.38543,"volume":425798001},{"timestamp":"2025-01-17T04:00:00.000Z","open":0.38543,"high":0.39571,"low":0.38362,"close":0.3955,"volume":372279455},{"timestamp":"2025-01-17T08:00:00.000Z","open":0.3955,"high":0.4194,"low":0.39535,"close":0.41133,"volume":1180002460},{"timestamp":"2025-01-17T12:00:00.000Z","open":0.41133,"high":0.41549,"low":0.40332,"close":0.41286,"volume":688385009},{"timestamp":"2025-01-17T16:00:00.000Z","open":0.41286,"high":0.422,"low":0.4086,"close":0.41624,"volume":553494208},{"timestamp":"2025-01-17T20:00:00.000Z","open":0.41624,"high":0.41857,"low":0.41002,"close":0.41521,"volume":334565919},{"timestamp":"2025-01-18T00:00:00.000Z","open":0.41521,"high":0.434,"low":0.40465,"close":0.41137,"volume":1207421406},{"timestamp":"2025-01-18T04:00:00.000Z","open":0.41137,"high":0.41342,"low":0.38292,"close":0.39503,"volume":1362533086},{"timestamp":"2025-01-18T08:00:00.000Z","open":0.39503,"high":0.40248,"low":0.38827,"close":0.39973,"volume":824858575},{"timestamp":"2025-01-18T12:00:00.000Z","open":0.39973,"high":0.40479,"low":0.39376,"close":0.39742,"volume":549926212},{"timestamp":"2025-01-18T16:00:00.000Z","open":0.39742,"high":0.40056,"low":0.38605,"close":0.39661,"volume":799704326},{"timestamp":"2025-01-18T20:00:00.000Z","open":0.39661,"high":0.39873,"low":0.39002,"close":0.3963,"volume":244509367},{"timestamp":"2025-01-19T00:00:00.000Z","open":0.3963,"high":0.4099,"low":0.39601,"close":0.39992,"volume":452756168},{"timestamp":"2025-01-19T04:00:00.000Z","open":0.39992,"high":0.40172,"low":0.38803,"close":0.3925,"volume":758828120},{"timestamp":"2025-01-19T08:00:00.000Z","open":0.3925,"high":0.39308,"low":0.35854,"close":0.36289,"volume":1286555787},{"timestamp":"2025-01-19T12:00:00.000Z","open":0.36289,"high":0.39568,"low":0.36263,"close":0.38808,"volume":957934578},{"timestamp":"2025-01-19T16:00:00.000Z","open":0.38808,"high":0.3985,"low":0.38542,"close":0.39639,"volume":354322773},{"timestamp":"2025-01-19T20:00:00.000Z","open":0.39639,"high":0.39979,"low":0.3465,"close":0.35824,"volume":1804324719},{"timestamp":"2025-01-20T00:00:00.000Z","open":0.35824,"high":0.36662,"low":0.34458,"close":0.36413,"volume":1055563197},{"timestamp":"2025-01-20T04:00:00.000Z","open":0.36413,"high":0.38694,"low":0.3595,"close":0.37621,"volume":1002598586},{"timestamp":"2025-01-20T08:00:00.000Z","open":0.37621,"high":0.38399,"low":0.37473,"close":0.38257,"volume":534070917},{"timestamp":"2025-01-20T12:00:00.000Z","open":0.38257,"high":0.383,"low":0.3641,"close":0.36766,"volume":881049538},{"timestamp":"2025-01-20T16:00:00.000Z","open":0.36766,"high":0.384,"low":0.34816,"close":0.35976,"volume":1878414943},{"timestamp":"2025-01-20T20:00:00.000Z","open":0.35976,"high":0.36558,"low":0.34795,"close":0.35448,"volume":427297029},{"timestamp":"2025-01-21T00:00:00.000Z","open":0.35448,"high":0.35662,"low":0.33799,"close":0.34746,"volume":628244705},{"timestamp":"2025-01-21T04:00:00.000Z","open":0.34746,"high":0.34757,"low":0.33559,"close":0.34232,"volume":376157325},{"timestamp":"2025-01-21T08:00:00.000Z","open":0.34232,"high":0.40171,"low":0.33868,"close":0.38474,"volume":1938792053},{"timestamp":"2025-01-21T12:00:00.000Z","open":0.38474,"high":0.39435,"low":0.3647,"close":0.37959,"volume":1718330398},{"timestamp":"2025-01-21T16:00:00.000Z","open":0.37959,"high":0.38673,"low":0.37764,"close":0.38442,"volume":554795098},{"timestamp":"2025-01-21T20:00:00.000Z","open":0.38442,"high":0.38538,"low":0.36905,"close":0.37175,"volume":512533573},{"timestamp":"2025-01-22T00:00:00.000Z","open":0.37175,"high":0.37372,"low":0.36708,"close":0.37148,"volume":284320342},{"timestamp":"2025-01-22T04:00:00.000Z","open":0.37148,"high":0.37327,"low":0.36323,"close":0.36489,"volume":335817045},{"timestamp":"2025-01-22T08:00:00.000Z","open":0.36489,"high":0.36773,"low":0.3591,"close":0.36668,"volume":317011241},{"timestamp":"2025-01-22T12:00:00.000Z","open":0.36668,"high":0.36806,"low":0.35788,"close":0.36036,"volume":386364511},{"timestamp":"2025-01-22T16:00:00.000Z","open":0.36036,"high":0.36412,"low":0.35502,"close":0.36036,"volume":323749945},{"timestamp":"2025-01-22T20:00:00.000Z","open":0.36036,"high":0.37554,"low":0.35682,"close":0.36274,"volume":805681844},{"timestamp":"2025-01-23T00:00:00.000Z","open":0.36274,"high":0.36444,"low":0.351,"close":0.35181,"volume":328229032},{"timestamp":"2025-01-23T04:00:00.000Z","open":0.35181,"high":0.35554,"low":0.34813,"close":0.35397,"volume":265272273},{"timestamp":"2025-01-23T08:00:00.000Z","open":0.35397,"high":0.35398,"low":0.34642,"close":0.3486,"volume":225120677},{"timestamp":"2025-01-23T12:00:00.000Z","open":0.3486,"high":0.35739,"low":0.34414,"close":0.35396,"volume":553984370},{"timestamp":"2025-01-23T16:00:00.000Z","open":0.35396,"high":0.35999,"low":0.3443,"close":0.3461,"volume":417786256},{"timestamp":"2025-01-23T20:00:00.000Z","open":0.3461,"high":0.359,"low":0.341,"close":0.35186,"volume":655668320},{"timestamp":"2025-01-24T00:00:00.000Z","open":0.35186,"high":0.35308,"low":0.34259,"close":0.34755,"volume":225003119},{"timestamp":"2025-01-24T04:00:00.000Z","open":0.34755,"high":0.35878,"low":0.3462,"close":0.35743,"volume":232592761},{"timestamp":"2025-01-24T08:00:00.000Z","open":0.35743,"high":0.36465,"low":0.35689,"close":0.36272,"volume":248565792},{"timestamp":"2025-01-24T12:00:00.000Z","open":0.36272,"high":0.36371,"low":0.35752,"close":0.3599,"volume":219486538},{"timestamp":"2025-01-24T16:00:00.000Z","open":0.3599,"high":0.36123,"low":0.35672,"close":0.35734,"volume":136777906},{"timestamp":"2025-01-24T20:00:00.000Z","open":0.35734,"high":0.35824,"low":0.34857,"close":0.35069,"volume":228009382},{"timestamp":"2025-01-25T00:00:00.000Z","open":0.35069,"high":0.3539,"low":0.34533,"close":0.35335,"volume":205847630},{"timestamp":"2025-01-25T04:00:00.000Z","open":0.35335,"high":0.35336,"low":0.34782,"close":0.34844,"volume":102928846},{"timestamp":"2025-01-25T08:00:00.000Z","open":0.34844,"high":0.35098,"low":0.34515,"close":0.35032,"volume":107528632},{"timestamp":"2025-01-25T12:00:00.000Z","open":0.35032,"high":0.36174,"low":0.34855,"close":0.3561,"volume":408774017},{"timestamp":"2025-01-25T16:00:00.000Z","open":0.3561,"high":0.35854,"low":0.352,"close":0.35623,"volume":183841245},{"timestamp":"2025-01-25T20:00:00.000Z","open":0.35623,"high":0.35985,"low":0.35318,"close":0.35339,"volume":145680109},{"timestamp":"2025-01-26T00:00:00.000Z","open":0.35339,"high":0.35623,"low":0.35164,"close":0.35469,"volume":103415257},{"timestamp":"2025-01-26T04:00:00.000Z","open":0.35469,"high":0.35735,"low":0.35312,"close":0.35463,"volume":92914714},{"timestamp":"2025-01-26T08:00:00.000Z","open":0.35463,"high":0.35537,"low":0.34864,"close":0.35166,"volume":168558320},{"timestamp":"2025-01-26T12:00:00.000Z","open":0.35166,"high":0.35265,"low":0.34984,"close":0.35093,"volume":72648798},{"timestamp":"2025-01-26T16:00:00.000Z","open":0.35093,"high":0.35409,"low":0.34965,"close":0.35304,"volume":66941238},{"timestamp":"2025-01-26T20:00:00.000Z","open":0.35304,"high":0.35362,"low":0.33436,"close":0.33586,"volume":449131292},{"timestamp":"2025-01-27T00:00:00.000Z","open":0.33586,"high":0.33695,"low":0.32461,"close":0.32973,"volume":495832832},{"timestamp":"2025-01-27T04:00:00.000Z","open":0.32973,"high":0.32973,"low":0.30459,"close":0.3149,"volume":769257371},{"timestamp":"2025-01-27T08:00:00.000Z","open":0.3149,"high":0.31704,"low":0.30762,"close":0.31175,"volume":445893538},{"timestamp":"2025-01-27T12:00:00.000Z","open":0.31175,"high":0.32858,"low":0.31008,"close":0.32609,"volume":480838954},{"timestamp":"2025-01-27T16:00:00.000Z","open":0.32609,"high":0.32999,"low":0.31705,"close":0.32151,"volume":277884855},{"timestamp":"2025-01-27T20:00:00.000Z","open":0.32151,"high":0.33547,"low":0.32147,"close":0.3337,"volume":260258327},{"timestamp":"2025-01-28T00:00:00.000Z","open":0.3337,"high":0.33758,"low":0.32907,"close":0.3346,"volume":213066458},{"timestamp":"2025-01-28T04:00:00.000Z","open":0.3346,"high":0.33889,"low":0.3328,"close":0.33411,"volume":137082911},{"timestamp":"2025-01-28T08:00:00.000Z","open":0.33411,"high":0.33604,"low":0.33184,"close":0.3334,"volume":133506824},{"timestamp":"2025-01-28T12:00:00.000Z","open":0.3334,"high":0.33728,"low":0.32802,"close":0.33307,"volume":363261802},{"timestamp":"2025-01-28T16:00:00.000Z","open":0.33307,"high":0.3334,"low":0.32241,"close":0.32594,"volume":299182034},{"timestamp":"2025-01-28T20:00:00.000Z","open":0.32594,"high":0.32691,"low":0.31486,"close":0.31845,"volume":415369621},{"timestamp":"2025-01-29T00:00:00.000Z","open":0.31845,"high":0.32918,"low":0.31802,"close":0.32764,"volume":226425815},{"timestamp":"2025-01-29T04:00:00.000Z","open":0.32764,"high":0.33252,"low":0.32578,"close":0.33222,"volume":149957787},{"timestamp":"2025-01-29T08:00:00.000Z","open":0.33222,"high":0.33357,"low":0.32496,"close":0.32757,"volume":203954492},{"timestamp":"2025-01-29T12:00:00.000Z","open":0.32757,"high":0.32895,"low":0.32187,"close":0.3242,"volume":258322464},{"timestamp":"2025-01-29T16:00:00.000Z","open":0.3242,"high":0.33316,"low":0.31668,"close":0.32818,"volume":439709168},{"timestamp":"2025-01-29T20:00:00.000Z","open":0.32818,"high":0.33487,"low":0.32318,"close":0.32386,"volume":321012627},{"timestamp":"2025-01-30T00:00:00.000Z","open":0.32386,"high":0.33332,"low":0.32181,"close":0.33296,"volume":142884583},{"timestamp":"2025-01-30T04:00:00.000Z","open":0.33296,"high":0.33365,"low":0.32954,"close":0.33097,"volume":120856753},{"timestamp":"2025-01-30T08:00:00.000Z","open":0.33097,"high":0.33339,"low":0.3291,"close":0.33219,"volume":120713177},{"timestamp":"2025-01-30T12:00:00.000Z","open":0.33219,"high":0.33872,"low":0.32971,"close":0.33638,"volume":271534207},{"timestamp":"2025-01-30T16:00:00.000Z","open":0.33638,"high":0.33711,"low":0.33193,"close":0.33469,"volume":151739354},{"timestamp":"2025-01-30T20:00:00.000Z","open":0.33469,"high":0.33507,"low":0.33028,"close":0.3314,"volume":106294056},{"timestamp":"2025-01-31T00:00:00.000Z","open":0.3314,"high":0.3324,"low":0.32573,"close":0.32786,"volume":136247137},{"timestamp":"2025-01-31T04:00:00.000Z","open":0.32786,"high":0.33073,"low":0.32554,"close":0.32805,"volume":114651329},{"timestamp":"2025-01-31T08:00:00.000Z","open":0.32805,"high":0.33216,"low":0.32588,"close":0.33121,"volume":132322316},{"timestamp":"2025-01-31T12:00:00.000Z","open":0.33121,"high":0.34167,"low":0.33036,"close":0.33943,"volume":565316286},{"timestamp":"2025-01-31T16:00:00.000Z","open":0.33943,"high":0.3409,"low":0.3242,"close":0.32766,"volume":388689094},{"timestamp":"2025-01-31T20:00:00.000Z","open":0.32766,"high":0.3304,"low":0.32327,"close":0.32877,"volume":188025202},{"timestamp":"2025-02-01T00:00:00.000Z","open":0.32877,"high":0.33217,"low":0.32653,"close":0.32741,"volume":141946623},{"timestamp":"2025-02-01T04:00:00.000Z","open":0.32741,"high":0.32981,"low":0.32504,"close":0.32543,"volume":104526999},{"timestamp":"2025-02-01T08:00:00.000Z","open":0.32543,"high":0.32611,"low":0.32001,"close":0.32526,"volume":181739500},{"timestamp":"2025-02-01T12:00:00.000Z","open":0.32526,"high":0.32624,"low":0.31961,"close":0.32185,"volume":129736688},{"timestamp":"2025-02-01T16:00:00.000Z","open":0.32185,"high":0.32326,"low":0.31302,"close":0.31495,"volume":189819314},{"timestamp":"2025-02-01T20:00:00.000Z","open":0.31495,"high":0.31559,"low":0.30302,"close":0.30771,"volume":431076764},{"timestamp":"2025-02-02T00:00:00.000Z","open":0.30771,"high":0.31467,"low":0.29687,"close":0.29852,"volume":403658846},{"timestamp":"2025-02-02T04:00:00.000Z","open":0.29852,"high":0.30616,"low":0.29697,"close":0.30005,"volume":329241961},{"timestamp":"2025-02-02T08:00:00.000Z","open":0.30005,"high":0.30466,"low":0.28819,"close":0.2912,"volume":492549551},{"timestamp":"2025-02-02T12:00:00.000Z","open":0.2912,"high":0.29907,"low":0.28997,"close":0.29448,"volume":361233772},{"timestamp":"2025-02-02T16:00:00.000Z","open":0.29448,"high":0.29465,"low":0.26267,"close":0.27432,"volume":2015093251},{"timestamp":"2025-02-02T20:00:00.000Z","open":0.27432,"high":0.27877,"low":0.24939,"close":0.26781,"volume":1105456130},{"timestamp":"2025-02-03T00:00:00.000Z","open":0.26781,"high":0.26822,"low":0.2,"close":0.23373,"volume":4614247171},{"timestamp":"2025-02-03T04:00:00.000Z","open":0.23373,"high":0.25638,"low":0.22204,"close":0.25564,"volume":1268398653},{"timestamp":"2025-02-03T08:00:00.000Z","open":0.25564,"high":0.26161,"low":0.24503,"close":0.25388,"volume":846964450},{"timestamp":"2025-02-03T12:00:00.000Z","open":0.25388,"high":0.27185,"low":0.24038,"close":0.2682,"volume":1727378929},{"timestamp":"2025-02-03T16:00:00.000Z","open":0.2682,"high":0.28805,"low":0.2657,"close":0.28645,"volume":947422604},{"timestamp":"2025-02-03T20:00:00.000Z","open":0.28645,"high":0.29304,"low":0.27443,"close":0.28468,"volume":757013337},{"timestamp":"2025-02-04T00:00:00.000Z","open":0.28468,"high":0.28896,"low":0.27839,"close":0.28123,"volume":392888922},{"timestamp":"2025-02-04T04:00:00.000Z","open":0.28123,"high":0.28299,"low":0.25603,"close":0.25961,"volume":968835345},{"timestamp":"2025-02-04T08:00:00.000Z","open":0.25961,"high":0.27244,"low":0.25747,"close":0.26753,"volume":459284936},{"timestamp":"2025-02-04T12:00:00.000Z","open":0.26753,"high":0.27603,"low":0.26232,"close":0.26867,"volume":818771565},{"timestamp":"2025-02-04T16:00:00.000Z","open":0.26867,"high":0.27634,"low":0.26518,"close":0.26524,"volume":417422469},{"timestamp":"2025-02-04T20:00:00.000Z","open":0.26524,"high":0.26771,"low":0.25502,"close":0.26328,"volume":726427228},{"timestamp":"2025-02-05T00:00:00.000Z","open":0.26328,"high":0.26687,"low":0.26063,"close":0.26383,"volume":318261914},{"timestamp":"2025-02-05T04:00:00.000Z","open":0.26383,"high":0.26821,"low":0.26216,"close":0.26527,"volume":219134519},{"timestamp":"2025-02-05T08:00:00.000Z","open":0.26527,"high":0.26803,"low":0.26315,"close":0.26774,"volume":218272175},{"timestamp":"2025-02-05T12:00:00.000Z","open":0.26774,"high":0.26899,"low":0.26078,"close":0.26308,"volume":346385377},{"timestamp":"2025-02-05T16:00:00.000Z","open":0.26308,"high":0.26377,"low":0.25352,"close":0.25917,"volume":364945262},{"timestamp":"2025-02-05T20:00:00.000Z","open":0.25917,"high":0.26053,"low":0.25312,"close":0.256,"volume":248762302},{"timestamp":"2025-02-06T00:00:00.000Z","open":0.256,"high":0.26023,"low":0.25478,"close":0.25975,"volume":181817718},{"timestamp":"2025-02-06T04:00:00.000Z","open":0.25975,"high":0.26583,"low":0.25923,"close":0.26299,"volume":202476103},{"timestamp":"2025-02-06T08:00:00.000Z","open":0.26299,"high":0.26505,"low":0.25961,"close":0.26251,"volume":177404225},{"timestamp":"2025-02-06T12:00:00.000Z","open":0.26251,"high":0.26318,"low":0.24741,"close":0.24909,"volume":494345561},{"timestamp":"2025-02-06T16:00:00.000Z","open":0.24909,"high":0.25161,"low":0.24258,"close":0.24376,"volume":396945491},{"timestamp":"2025-02-06T20:00:00.000Z","open":0.24376,"high":0.25061,"low":0.24318,"close":0.24774,"volume":292523092},{"timestamp":"2025-02-07T00:00:00.000Z","open":0.24774,"high":0.25416,"low":0.24728,"close":0.25147,"volume":209911920},{"timestamp":"2025-02-07T04:00:00.000Z","open":0.25147,"high":0.25331,"low":0.24573,"close":0.24874,"volume":213894890},{"timestamp":"2025-02-07T08:00:00.000Z","open":0.24874,"high":0.25542,"low":0.24752,"close":0.25536,"volume":198171543},{"timestamp":"2025-02-07T12:00:00.000Z","open":0.25536,"high":0.26148,"low":0.25105,"close":0.25437,"volume":598576974},{"timestamp":"2025-02-07T16:00:00.000Z","open":0.25437,"high":0.25524,"low":0.24844,"close":0.25078,"volume":228941111},{"timestamp":"2025-02-07T20:00:00.000Z","open":0.25078,"high":0.25102,"low":0.23842,"close":0.24635,"volume":319551980},{"timestamp":"2025-02-08T00:00:00.000Z","open":0.24635,"high":0.2498,"low":0.2455,"close":0.24663,"volume":161650127},{"timestamp":"2025-02-08T04:00:00.000Z","open":0.24663,"high":0.24909,"low":0.24434,"close":0.24788,"volume":99459837},{"timestamp":"2025-02-08T08:00:00.000Z","open":0.24788,"high":0.24878,"low":0.24592,"close":0.2481,"volume":102126809},{"timestamp":"2025-02-08T12:00:00.000Z","open":0.2481,"high":0.25139,"low":0.24663,"close":0.24851,"volume":165327120},{"timestamp":"2025-02-08T16:00:00.000Z","open":0.24851,"high":0.25398,"low":0.24727,"close":0.25235,"volume":145033873},{"timestamp":"2025-02-08T20:00:00.000Z","open":0.25235,"high":0.25405,"low":0.25045,"close":0.25274,"volume":72954533},{"timestamp":"2025-02-09T00:00:00.000Z","open":0.25274,"high":0.25989,"low":0.25184,"close":0.25912,"volume":124182662},{"timestamp":"2025-02-09T04:00:00.000Z","open":0.25912,"high":0.25912,"low":0.2548,"close":0.25579,"volume":114433276},{"timestamp":"2025-02-09T08:00:00.000Z","open":0.25579,"high":0.25798,"low":0.25378,"close":0.25381,"volume":123857431},{"timestamp":"2025-02-09T12:00:00.000Z","open":0.25381,"high":0.25509,"low":0.24852,"close":0.25311,"volume":237140448},{"timestamp":"2025-02-09T16:00:00.000Z","open":0.25311,"high":0.25468,"low":0.24843,"close":0.24944,"volume":124148970},{"timestamp":"2025-02-09T20:00:00.000Z","open":0.24944,"high":0.25252,"low":0.23953,"close":0.24871,"volume":359570158},{"timestamp":"2025-02-10T00:00:00.000Z","open":0.24871,"high":0.25342,"low":0.24136,"close":0.24791,"volume":362358849},{"timestamp":"2025-02-10T04:00:00.000Z","open":0.24791,"high":0.25247,"low":0.24692,"close":0.25068,"volume":188136878},{"timestamp":"2025-02-10T08:00:00.000Z","open":0.25068,"high":0.25331,"low":0.24951,"close":0.25119,"volume":165130134},{"timestamp":"2025-02-10T12:00:00.000Z","open":0.25119,"high":0.25531,"low":0.2486,"close":0.25131,"volume":261274017},{"timestamp":"2025-02-10T16:00:00.000Z","open":0.25131,"high":0.25522,"low":0.25097,"close":0.25321,"volume":141699062},{"timestamp":"2025-02-10T20:00:00.000Z","open":0.25321,"high":0.25635,"low":0.25227,"close":0.25527,"volume":99152861},{"timestamp":"2025-02-11T00:00:00.000Z","open":0.25527,"high":0.26057,"low":0.2549,"close":0.25772,"volume":206946462},{"timestamp":"2025-02-11T04:00:00.000Z","open":0.25772,"high":0.2699,"low":0.25734,"close":0.26635,"volume":314965698},{"timestamp":"2025-02-11T08:00:00.000Z","open":0.26635,"high":0.26838,"low":0.26357,"close":0.26507,"volume":219632788},{"timestamp":"2025-02-11T12:00:00.000Z","open":0.26507,"high":0.26524,"low":0.2551,"close":0.25903,"volume":432072996},{"timestamp":"2025-02-11T16:00:00.000Z","open":0.25903,"high":0.26037,"low":0.24817,"close":0.25039,"volume":394650301},{"timestamp":"2025-02-11T20:00:00.000Z","open":0.25039,"high":0.25633,"low":0.24986,"close":0.25295,"volume":229070593},{"timestamp":"2025-02-12T00:00:00.000Z","open":0.25295,"high":0.2548,"low":0.24945,"close":0.25064,"volume":175208402},{"timestamp":"2025-02-12T04:00:00.000Z","open":0.25064,"high":0.25423,"low":0.24934,"close":0.25334,"volume":147964354},{"timestamp":"2025-02-12T08:00:00.000Z","open":0.25334,"high":0.25701,"low":0.25275,"close":0.2559,"volume":150319146},{"timestamp":"2025-02-12T12:00:00.000Z","open":0.2559,"high":0.26024,"low":0.24626,"close":0.25429,"volume":813895310},{"timestamp":"2025-02-12T16:00:00.000Z","open":0.25429,"high":0.26231,"low":0.25048,"close":0.26157,"volume":366123934},{"timestamp":"2025-02-12T20:00:00.000Z","open":0.26157,"high":0.2673,"low":0.26054,"close":0.26408,"volume":389988164},{"timestamp":"2025-02-13T00:00:00.000Z","open":0.26408,"high":0.26706,"low":0.2621,"close":0.26516,"volume":169200446},{"timestamp":"2025-02-13T04:00:00.000Z","open":0.26516,"high":0.26545,"low":0.25682,"close":0.25833,"volume":232199773},{"timestamp":"2025-02-13T08:00:00.000Z","open":0.25833,"high":0.25939,"low":0.25564,"close":0.25734,"volume":131150827},{"timestamp":"2025-02-13T12:00:00.000Z","open":0.25734,"high":0.25859,"low":0.25314,"close":0.25726,"volume":316648917},{"timestamp":"2025-02-13T16:00:00.000Z","open":0.25726,"high":0.25941,"low":0.25391,"close":0.25607,"volume":153355339},{"timestamp":"2025-02-13T20:00:00.000Z","open":0.25607,"high":0.26463,"low":0.25588,"close":0.26231,"volume":393794906},{"timestamp":"2025-02-14T00:00:00.000Z","open":0.26231,"high":0.26525,"low":0.2607,"close":0.26381,"volume":202266632},{"timestamp":"2025-02-14T04:00:00.000Z","open":0.26381,"high":0.26426,"low":0.26065,"close":0.26374,"volume":109875789},{"timestamp":"2025-02-14T08:00:00.000Z","open":0.26374,"high":0.27487,"low":0.26372,"close":0.27136,"volume":460238256},{"timestamp":"2025-02-14T12:00:00.000Z","open":0.27136,"high":0.27587,"low":0.26621,"close":0.27213,"volume":427760666},{"timestamp":"2025-02-14T16:00:00.000Z","open":0.27213,"high":0.28665,"low":0.26975,"close":0.27612,"volume":612767905},{"timestamp":"2025-02-14T20:00:00.000Z","open":0.27612,"high":0.27755,"low":0.26747,"close":0.27162,"volume":446562874},{"timestamp":"2025-02-15T00:00:00.000Z","open":0.27162,"high":0.28316,"low":0.26975,"close":0.2786,"volume":399374659},{"timestamp":"2025-02-15T04:00:00.000Z","open":0.2786,"high":0.28092,"low":0.27362,"close":0.27514,"volume":236358987},{"timestamp":"2025-02-15T08:00:00.000Z","open":0.27514,"high":0.2808,"low":0.27513,"close":0.27729,"volume":260978872},{"timestamp":"2025-02-15T12:00:00.000Z","open":0.27729,"high":0.27991,"low":0.27125,"close":0.27514,"volume":385845331},{"timestamp":"2025-02-15T16:00:00.000Z","open":0.27514,"high":0.27608,"low":0.27003,"close":0.27073,"volume":209247946},{"timestamp":"2025-02-15T20:00:00.000Z","open":0.27073,"high":0.27245,"low":0.26808,"close":0.2716,"volume":182153890},{"timestamp":"2025-02-16T00:00:00.000Z","open":0.2716,"high":0.27402,"low":0.26882,"close":0.27097,"volume":149427067},{"timestamp":"2025-02-16T04:00:00.000Z","open":0.27097,"high":0.27322,"low":0.26881,"close":0.26943,"volume":154288371},{"timestamp":"2025-02-16T08:00:00.000Z","open":0.26943,"high":0.27135,"low":0.2673,"close":0.27076,"volume":175357254},{"timestamp":"2025-02-16T12:00:00.000Z","open":0.27076,"high":0.27092,"low":0.26466,"close":0.26753,"volume":254574193},{"timestamp":"2025-02-16T16:00:00.000Z","open":0.26753,"high":0.26811,"low":0.26322,"close":0.26633,"volume":215400587},{"timestamp":"2025-02-16T20:00:00.000Z","open":0.26633,"high":0.26789,"low":0.26404,"close":0.26542,"volume":143830042},{"timestamp":"2025-02-17T00:00:00.000Z","open":0.26542,"high":0.26874,"low":0.26416,"close":0.26566,"volume":140655448},{"timestamp":"2025-02-17T04:00:00.000Z","open":0.26566,"high":0.26572,"low":0.25834,"close":0.25957,"volume":311831581},{"timestamp":"2025-02-17T08:00:00.000Z","open":0.25957,"high":0.26549,"low":0.25828,"close":0.26339,"volume":184663002},{"timestamp":"2025-02-17T12:00:00.000Z","open":0.26339,"high":0.2687,"low":0.25937,"close":0.26017,"volume":289643102},{"timestamp":"2025-02-17T16:00:00.000Z","open":0.26017,"high":0.26162,"low":0.25355,"close":0.2566,"volume":378611683},{"timestamp":"2025-02-17T20:00:00.000Z","open":0.2566,"high":0.26126,"low":0.25627,"close":0.25807,"volume":212837953},{"timestamp":"2025-02-18T00:00:00.000Z","open":0.25807,"high":0.2597,"low":0.25576,"close":0.25771,"volume":110275802},{"timestamp":"2025-02-18T04:00:00.000Z","open":0.25771,"high":0.25794,"low":0.24687,"close":0.25048,"volume":371952338},{"timestamp":"2025-02-18T08:00:00.000Z","open":0.25048,"high":0.25379,"low":0.24796,"close":0.25098,"volume":220951340},{"timestamp":"2025-02-18T12:00:00.000Z","open":0.25098,"high":0.2558,"low":0.24459,"close":0.24668,"volume":369295649},{"timestamp":"2025-02-18T16:00:00.000Z","open":0.24668,"high":0.24864,"low":0.24184,"close":0.24677,"volume":345030368},{"timestamp":"2025-02-18T20:00:00.000Z","open":0.24677,"high":0.25123,"low":0.24543,"close":0.2512,"volume":129298975},{"timestamp":"2025-02-19T00:00:00.000Z","open":0.2512,"high":0.25337,"low":0.24874,"close":0.25268,"volume":122444103},{"timestamp":"2025-02-19T04:00:00.000Z","open":0.25268,"high":0.25451,"low":0.24901,"close":0.25374,"volume":128534853},{"timestamp":"2025-02-19T08:00:00.000Z","open":0.25374,"high":0.25529,"low":0.2518,"close":0.25498,"volume":140749354},{"timestamp":"2025-02-19T12:00:00.000Z","open":0.25498,"high":0.25541,"low":0.24978,"close":0.25222,"volume":199107099},{"timestamp":"2025-02-19T16:00:00.000Z","open":0.25222,"high":0.25491,"low":0.25009,"close":0.25179,"volume":133646352},{"timestamp":"2025-02-19T20:00:00.000Z","open":0.25179,"high":0.25515,"low":0.25076,"close":0.25462,"volume":196370248},{"timestamp":"2025-02-20T00:00:00.000Z","open":0.25462,"high":0.25721,"low":0.25395,"close":0.25565,"volume":128447351},{"timestamp":"2025-02-20T04:00:00.000Z","open":0.25565,"high":0.25699,"low":0.25346,"close":0.25448,"volume":117399369},{"timestamp":"2025-02-20T08:00:00.000Z","open":0.25448,"high":0.25553,"low":0.25241,"close":0.25505,"volume":143443762},{"timestamp":"2025-02-20T12:00:00.000Z","open":0.25505,"high":0.25743,"low":0.25026,"close":0.25084,"volume":258548117},{"timestamp":"2025-02-20T16:00:00.000Z","open":0.25084,"high":0.25485,"low":0.24966,"close":0.25428,"volume":162509427},{"timestamp":"2025-02-20T20:00:00.000Z","open":0.25428,"high":0.25582,"low":0.25127,"close":0.25461,"volume":116944330},{"timestamp":"2025-02-21T00:00:00.000Z","open":0.25461,"high":0.25512,"low":0.2516,"close":0.25198,"volume":105735510},{"timestamp":"2025-02-21T04:00:00.000Z","open":0.25198,"high":0.25469,"low":0.2519,"close":0.25312,"volume":106983673},{"timestamp":"2025-02-21T08:00:00.000Z","open":0.25312,"high":0.2583,"low":0.2528,"close":0.255,"volume":206788479},{"timestamp":"2025-02-21T12:00:00.000Z","open":0.255,"high":0.2611,"low":0.24918,"close":0.25226,"volume":527276840},{"timestamp":"2025-02-21T16:00:00.000Z","open":0.25226,"high":0.25523,"low":0.23775,"close":0.23976,"volume":602154408},{"timestamp":"2025-02-21T20:00:00.000Z","open":0.23976,"high":0.24139,"low":0.23402,"close":0.23943,"volume":356886914},{"timestamp":"2025-02-22T00:00:00.000Z","open":0.23943,"high":0.24412,"low":0.23778,"close":0.24166,"volume":138239819},{"timestamp":"2025-02-22T04:00:00.000Z","open":0.24166,"high":0.2452,"low":0.24116,"close":0.24394,"volume":111088871},{"timestamp":"2025-02-22T08:00:00.000Z","open":0.24394,"high":0.24524,"low":0.24306,"close":0.2442,"volume":97279576},{"timestamp":"2025-02-22T12:00:00.000Z","open":0.2442,"high":0.24645,"low":0.24301,"close":0.2457,"volume":107319424},{"timestamp":"2025-02-22T16:00:00.000Z","open":0.2457,"high":0.24793,"low":0.245,"close":0.24711,"volume":115491839},{"timestamp":"2025-02-22T20:00:00.000Z","open":0.24711,"high":0.24747,"low":0.24554,"close":0.24664,"volume":50482240},{"timestamp":"2025-02-23T00:00:00.000Z","open":0.24664,"high":0.24685,"low":0.24343,"close":0.24408,"volume":54377011},{"timestamp":"2025-02-23T04:00:00.000Z","open":0.24408,"high":0.24765,"low":0.24313,"close":0.24698,"volume":56168597},{"timestamp":"2025-02-23T08:00:00.000Z","open":0.24698,"high":0.24711,"low":0.24426,"close":0.24457,"volume":55796775},{"timestamp":"2025-02-23T12:00:00.000Z","open":0.24457,"high":0.24556,"low":0.2403,"close":0.24067,"volume":124431435},{"timestamp":"2025-02-23T16:00:00.000Z","open":0.24067,"high":0.24326,"low":0.24053,"close":0.24116,"volume":75644298},{"timestamp":"2025-02-23T20:00:00.000Z","open":0.24116,"high":0.24406,"low":0.24037,"close":0.24286,"volume":75697214},{"timestamp":"2025-02-24T00:00:00.000Z","open":0.24286,"high":0.24404,"low":0.22803,"close":0.23019,"volume":350560353},{"timestamp":"2025-02-24T04:00:00.000Z","open":0.23019,"high":0.23394,"low":0.22646,"close":0.23322,"volume":245984302},{"timestamp":"2025-02-24T08:00:00.000Z","open":0.23322,"high":0.23327,"low":0.22718,"close":0.23132,"volume":234120627},{"timestamp":"2025-02-24T12:00:00.000Z","open":0.23132,"high":0.23256,"low":0.22225,"close":0.22542,"volume":323662099},{"timestamp":"2025-02-24T16:00:00.000Z","open":0.22542,"high":0.22836,"low":0.21846,"close":0.2219,"volume":242615288},{"timestamp":"2025-02-24T20:00:00.000Z","open":0.2219,"high":0.2252,"low":0.20561,"close":0.21038,"volume":769196668},{"timestamp":"2025-02-25T00:00:00.000Z","open":0.21038,"high":0.21409,"low":0.20361,"close":0.21031,"volume":418126784},{"timestamp":"2025-02-25T04:00:00.000Z","open":0.21031,"high":0.21297,"low":0.1971,"close":0.20367,"volume":807354647},{"timestamp":"2025-02-25T08:00:00.000Z","open":0.20367,"high":0.20737,"low":0.19544,"close":0.20649,"volume":724602702},{"timestamp":"2025-02-25T12:00:00.000Z","open":0.20649,"high":0.2097,"low":0.19805,"close":0.20339,"volume":449828977},{"timestamp":"2025-02-25T16:00:00.000Z","open":0.20339,"high":0.20878,"low":0.2,"close":0.20856,"volume":308131669},{"timestamp":"2025-02-25T20:00:00.000Z","open":0.20856,"high":0.21465,"low":0.20701,"close":0.21155,"volume":261501390},{"timestamp":"2025-02-26T00:00:00.000Z","open":0.21155,"high":0.21417,"low":0.20821,"close":0.21202,"volume":218454201},{"timestamp":"2025-02-26T04:00:00.000Z","open":0.21202,"high":0.21391,"low":0.20823,"close":0.21009,"volume":181254244},{"timestamp":"2025-02-26T08:00:00.000Z","open":0.21009,"high":0.21395,"low":0.20813,"close":0.20992,"volume":164844272},{"timestamp":"2025-02-26T12:00:00.000Z","open":0.20992,"high":0.21306,"low":0.20187,"close":0.20983,"volume":533923533},{"timestamp":"2025-02-26T16:00:00.000Z","open":0.20983,"high":0.21094,"low":0.196,"close":0.19861,"volume":526960603},{"timestamp":"2025-02-26T20:00:00.000Z","open":0.19861,"high":0.20765,"low":0.19611,"close":0.20345,"volume":307307360},{"timestamp":"2025-02-27T00:00:00.000Z","open":0.20345,"high":0.20686,"low":0.20092,"close":0.20625,"volume":210441944},{"timestamp":"2025-02-27T04:00:00.000Z","open":0.20625,"high":0.21059,"low":0.20413,"close":0.2086,"volume":194166468},{"timestamp":"2025-02-27T08:00:00.000Z","open":0.2086,"high":0.21154,"low":0.20731,"close":0.20922,"volume":165496604},{"timestamp":"2025-02-27T12:00:00.000Z","open":0.20922,"high":0.21049,"low":0.20477,"close":0.20904,"volume":242343943},{"timestamp":"2025-02-27T16:00:00.000Z","open":0.20904,"high":0.21103,"low":0.20416,"close":0.20499,"volume":183293355},{"timestamp":"2025-02-27T20:00:00.000Z","open":0.20499,"high":0.20763,"low":0.20093,"close":0.20687,"volume":217807828},{"timestamp":"2025-02-28T00:00:00.000Z","open":0.20687,"high":0.20722,"low":0.18879,"close":0.18955,"volume":808162835},{"timestamp":"2025-02-28T04:00:00.000Z","open":0.18955,"high":0.19035,"low":0.18276,"close":0.18526,"volume":746537779},{"timestamp":"2025-02-28T08:00:00.000Z","open":0.18526,"high":0.18885,"low":0.18137,"close":0.18578,"volume":433841098},{"timestamp":"2025-02-28T12:00:00.000Z","open":0.18578,"high":0.19932,"low":0.18445,"close":0.19738,"volume":457451151},{"timestamp":"2025-02-28T16:00:00.000Z","open":0.19738,"high":0.20241,"low":0.19551,"close":0.20095,"volume":275439796},{"timestamp":"2025-02-28T20:00:00.000Z","open":0.20095,"high":0.20256,"low":0.19888,"close":0.20171,"volume":173684712},{"timestamp":"2025-03-01T00:00:00.000Z","open":0.20171,"high":0.20682,"low":0.19923,"close":0.20605,"volume":220074193},{"timestamp":"2025-03-01T04:00:00.000Z","open":0.20605,"high":0.20893,"low":0.20339,"close":0.20401,"volume":221978992},{"timestamp":"2025-03-01T08:00:00.000Z","open":0.20401,"high":0.20641,"low":0.20141,"close":0.20299,"volume":193355119},{"timestamp":"2025-03-01T12:00:00.000Z","open":0.20299,"high":0.2035,"low":0.19935,"close":0.20197,"volume":183300504},{"timestamp":"2025-03-01T16:00:00.000Z","open":0.20197,"high":0.205,"low":0.2008,"close":0.20411,"volume":171310008},{"timestamp":"2025-03-01T20:00:00.000Z","open":0.20411,"high":0.20778,"low":0.20288,"close":0.20657,"volume":128311701},{"timestamp":"2025-03-02T00:00:00.000Z","open":0.20657,"high":0.20833,"low":0.20452,"close":0.20642,"volume":133271158},{"timestamp":"2025-03-02T04:00:00.000Z","open":0.20642,"high":0.20855,"low":0.20467,"close":0.207,"volume":125259943},{"timestamp":"2025-03-02T08:00:00.000Z","open":0.207,"high":0.20988,"low":0.20529,"close":0.20763,"volume":171693487},{"timestamp":"2025-03-02T12:00:00.000Z","open":0.20763,"high":0.21874,"low":0.20156,"close":0.21076,"volume":638927384},{"timestamp":"2025-03-02T16:00:00.000Z","open":0.21076,"high":0.23564,"low":0.21035,"close":0.23187,"volume":1413751108},{"timestamp":"2025-03-02T20:00:00.000Z","open":0.23187,"high":0.24212,"low":0.23025,"close":0.23924,"volume":366583909},{"timestamp":"2025-03-03T00:00:00.000Z","open":0.23924,"high":0.24064,"low":0.22555,"close":0.22727,"volume":415410592},{"timestamp":"2025-03-03T04:00:00.000Z","open":0.22727,"high":0.2289,"low":0.21672,"close":0.22237,"volume":362152450},{"timestamp":"2025-03-03T08:00:00.000Z","open":0.22237,"high":0.22259,"low":0.21523,"close":0.21961,"volume":272244130},{"timestamp":"2025-03-03T12:00:00.000Z","open":0.21961,"high":0.22475,"low":0.21225,"close":0.2151,"volume":541526415},{"timestamp":"2025-03-03T16:00:00.000Z","open":0.2151,"high":0.21771,"low":0.19706,"close":0.1986,"volume":763442861},{"timestamp":"2025-03-03T20:00:00.000Z","open":0.1986,"high":0.201,"low":0.19308,"close":0.19901,"volume":539722908},{"timestamp":"2025-03-04T00:00:00.000Z","open":0.19901,"high":0.20112,"low":0.18514,"close":0.1911,"volume":733674873},{"timestamp":"2025-03-04T04:00:00.000Z","open":0.1911,"high":0.19504,"low":0.1904,"close":0.19191,"volume":228093813},{"timestamp":"2025-03-04T08:00:00.000Z","open":0.19191,"high":0.19522,"low":0.19064,"close":0.19318,"volume":170246447},{"timestamp":"2025-03-04T12:00:00.000Z","open":0.19318,"high":0.20021,"low":0.18774,"close":0.19286,"volume":700881704},{"timestamp":"2025-03-04T16:00:00.000Z","open":0.19286,"high":0.20113,"low":0.18261,"close":0.20033,"volume":479585922},{"timestamp":"2025-03-04T20:00:00.000Z","open":0.20033,"high":0.20235,"low":0.19604,"close":0.19894,"volume":233493264},{"timestamp":"2025-03-05T00:00:00.000Z","open":0.19894,"high":0.20418,"low":0.19698,"close":0.1993,"volume":225684895},{"timestamp":"2025-03-05T04:00:00.000Z","open":0.1993,"high":0.20059,"low":0.19625,"close":0.19947,"volume":195692018},{"timestamp":"2025-03-05T08:00:00.000Z","open":0.19947,"high":0.20656,"low":0.19928,"close":0.20266,"volume":343083117},{"timestamp":"2025-03-05T12:00:00.000Z","open":0.20266,"high":0.20545,"low":0.19791,"close":0.19965,"volume":338687088},{"timestamp":"2025-03-05T16:00:00.000Z","open":0.19965,"high":0.20473,"low":0.19761,"close":0.20388,"volume":179077794},{"timestamp":"2025-03-05T20:00:00.000Z","open":0.20388,"high":0.20559,"low":0.20312,"close":0.20463,"volume":133818375},{"timestamp":"2025-03-06T00:00:00.000Z","open":0.20463,"high":0.20927,"low":0.20218,"close":0.20824,"volume":213480400},{"timestamp":"2025-03-06T04:00:00.000Z","open":0.20824,"high":0.21982,"low":0.20761,"close":0.20873,"volume":538642698},{"timestamp":"2025-03-06T08:00:00.000Z","open":0.20873,"high":0.21178,"low":0.20775,"close":0.21109,"volume":259487251},{"timestamp":"2025-03-06T12:00:00.000Z","open":0.21109,"high":0.21166,"low":0.20254,"close":0.2066,"volume":387747901},{"timestamp":"2025-03-06T16:00:00.000Z","open":0.2066,"high":0.2073,"low":0.19887,"close":0.19969,"volume":302528931},{"timestamp":"2025-03-06T20:00:00.000Z","open":0.19969,"high":0.2047,"low":0.19925,"close":0.2014,"volume":161091294},{"timestamp":"2025-03-07T00:00:00.000Z","open":0.2014,"high":0.20404,"low":0.19011,"close":0.1962,"volume":546604108},{"timestamp":"2025-03-07T04:00:00.000Z","open":0.1962,"high":0.20106,"low":0.19594,"close":0.20067,"volume":180434020},{"timestamp":"2025-03-07T08:00:00.000Z","open":0.20067,"high":0.20545,"low":0.1995,"close":0.20419,"volume":161646280},{"timestamp":"2025-03-07T12:00:00.000Z","open":0.20419,"high":0.20862,"low":0.2018,"close":0.20483,"volume":439796303},{"timestamp":"2025-03-07T16:00:00.000Z","open":0.20483,"high":0.20711,"low":0.19831,"close":0.20529,"volume":327711475},{"timestamp":"2025-03-07T20:00:00.000Z","open":0.20529,"high":0.20719,"low":0.19579,"close":0.19828,"volume":298611648},{"timestamp":"2025-03-08T00:00:00.000Z","open":0.19828,"high":0.20074,"low":0.1951,"close":0.19736,"volume":168448907},{"timestamp":"2025-03-08T04:00:00.000Z","open":0.19736,"high":0.19945,"low":0.19586,"close":0.19631,"volume":127075415},{"timestamp":"2025-03-08T08:00:00.000Z","open":0.19631,"high":0.19703,"low":0.1929,"close":0.19421,"volume":142331480},{"timestamp":"2025-03-08T12:00:00.000Z","open":0.19421,"high":0.19654,"low":0.19317,"close":0.19455,"volume":120499610},{"timestamp":"2025-03-08T16:00:00.000Z","open":0.19455,"high":0.19541,"low":0.191,"close":0.19476,"volume":185160069},{"timestamp":"2025-03-08T20:00:00.000Z","open":0.19476,"high":0.19527,"low":0.19128,"close":0.19223,"volume":106674898},{"timestamp":"2025-03-09T00:00:00.000Z","open":0.19223,"high":0.1941,"low":0.18916,"close":0.19067,"volume":127021705},{"timestamp":"2025-03-09T04:00:00.000Z","open":0.19067,"high":0.1919,"low":0.18855,"close":0.19128,"volume":129355038},{"timestamp":"2025-03-09T08:00:00.000Z","open":0.19128,"high":0.1913,"low":0.18366,"close":0.18513,"volume":322150741},{"timestamp":"2025-03-09T12:00:00.000Z","open":0.18513,"high":0.18516,"low":0.17586,"close":0.17724,"volume":559073915},{"timestamp":"2025-03-09T16:00:00.000Z","open":0.17724,"high":0.17784,"low":0.1652,"close":0.17135,"volume":1266728830},{"timestamp":"2025-03-09T20:00:00.000Z","open":0.17135,"high":0.1726,"low":0.16537,"close":0.16794,"volume":450045484},{"timestamp":"2025-03-10T00:00:00.000Z","open":0.16794,"high":0.17397,"low":0.16442,"close":0.17164,"volume":451490378},{"timestamp":"2025-03-10T04:00:00.000Z","open":0.17164,"high":0.17495,"low":0.17149,"close":0.17371,"volume":237305090},{"timestamp":"2025-03-10T08:00:00.000Z","open":0.17371,"high":0.18084,"low":0.17042,"close":0.17728,"volume":632660194},{"timestamp":"2025-03-10T12:00:00.000Z","open":0.17728,"high":0.17835,"low":0.16395,"close":0.1671,"volume":613580794},{"timestamp":"2025-03-10T16:00:00.000Z","open":0.1671,"high":0.16775,"low":0.15036,"close":0.15737,"volume":1210839312},{"timestamp":"2025-03-10T20:00:00.000Z","open":0.15737,"high":0.15849,"low":0.15345,"close":0.15399,"volume":438727754},{"timestamp":"2025-03-11T00:00:00.000Z","open":0.15399,"high":0.15665,"low":0.1426,"close":0.1543,"volume":1211737946},{"timestamp":"2025-03-11T04:00:00.000Z","open":0.1543,"high":0.16013,"low":0.15389,"close":0.15863,"volume":422083070},{"timestamp":"2025-03-11T08:00:00.000Z","open":0.15863,"high":0.16265,"low":0.15826,"close":0.16154,"volume":334664602},{"timestamp":"2025-03-11T12:00:00.000Z","open":0.16154,"high":0.1629,"low":0.15273,"close":0.16106,"volume":1019241143},{"timestamp":"2025-03-11T16:00:00.000Z","open":0.16106,"high":0.16844,"low":0.15855,"close":0.16826,"volume":624171204},{"timestamp":"2025-03-11T20:00:00.000Z","open":0.16826,"high":0.16853,"low":0.16386,"close":0.16448,"volume":192302027},{"timestamp":"2025-03-12T00:00:00.000Z","open":0.16448,"high":0.16828,"low":0.16085,"close":0.16109,"volume":272377346},{"timestamp":"2025-03-12T04:00:00.000Z","open":0.16109,"high":0.1659,"low":0.15947,"close":0.16533,"volume":308772181},{"timestamp":"2025-03-12T08:00:00.000Z","open":0.16533,"high":0.16938,"low":0.16484,"close":0.16846,"volume":412083093},{"timestamp":"2025-03-12T12:00:00.000Z","open":0.16846,"high":0.17412,"low":0.16124,"close":0.16512,"volume":875117318},{"timestamp":"2025-03-12T16:00:00.000Z","open":0.16512,"high":0.16982,"low":0.16465,"close":0.16908,"volume":381340441},{"timestamp":"2025-03-12T20:00:00.000Z","open":0.16908,"high":0.17257,"low":0.16848,"close":0.1723,"volume":221543847},{"timestamp":"2025-03-13T00:00:00.000Z","open":0.1723,"high":0.17293,"low":0.16979,"close":0.17035,"volume":229375657},{"timestamp":"2025-03-13T04:00:00.000Z","open":0.17035,"high":0.17124,"low":0.1663,"close":0.16963,"volume":309760602},{"timestamp":"2025-03-13T08:00:00.000Z","open":0.16963,"high":0.17257,"low":0.16802,"close":0.1705,"volume":277172837},{"timestamp":"2025-03-13T12:00:00.000Z","open":0.1705,"high":0.17279,"low":0.16529,"close":0.1659,"volume":538978053},{"timestamp":"2025-03-13T16:00:00.000Z","open":0.1659,"high":0.16646,"low":0.16212,"close":0.16276,"volume":297106123},{"timestamp":"2025-03-13T20:00:00.000Z","open":0.16276,"high":0.16657,"low":0.1616,"close":0.16512,"volume":223648146},{"timestamp":"2025-03-14T00:00:00.000Z","open":0.16512,"high":0.16922,"low":0.16449,"close":0.1687,"volume":199615490},{"timestamp":"2025-03-14T04:00:00.000Z","open":0.1687,"high":0.16945,"low":0.1677,"close":0.16839,"volume":135421753},{"timestamp":"2025-03-14T08:00:00.000Z","open":0.16839,"high":0.17033,"low":0.16807,"close":0.16971,"volume":152033248},{"timestamp":"2025-03-14T12:00:00.000Z","open":0.16971,"high":0.1762,"low":0.16861,"close":0.17331,"volume":473207463},{"timestamp":"2025-03-14T16:00:00.000Z","open":0.17331,"high":0.17406,"low":0.17014,"close":0.17084,"volume":212374891},{"timestamp":"2025-03-14T20:00:00.000Z","open":0.17084,"high":0.17352,"low":0.16914,"close":0.17187,"volume":152035700},{"timestamp":"2025-03-15T00:00:00.000Z","open":0.17187,"high":0.17383,"low":0.17105,"close":0.17368,"volume":138871249},{"timestamp":"2025-03-15T04:00:00.000Z","open":0.17368,"high":0.1751,"low":0.17137,"close":0.17202,"volume":154896606},{"timestamp":"2025-03-15T08:00:00.000Z","open":0.17202,"high":0.17449,"low":0.17116,"close":0.1742,"volume":126748520},{"timestamp":"2025-03-15T12:00:00.000Z","open":0.1742,"high":0.17757,"low":0.17385,"close":0.1767,"volume":247714993},{"timestamp":"2025-03-15T16:00:00.000Z","open":0.1767,"high":0.17777,"low":0.17429,"close":0.17527,"volume":210018100},{"timestamp":"2025-03-15T20:00:00.000Z","open":0.17527,"high":0.17738,"low":0.17518,"close":0.17584,"volume":126497025},{"timestamp":"2025-03-16T00:00:00.000Z","open":0.17584,"high":0.1768,"low":0.17283,"close":0.17457,"volume":140268365},{"timestamp":"2025-03-16T04:00:00.000Z","open":0.17457,"high":0.17652,"low":0.17419,"close":0.17543,"volume":133723223},{"timestamp":"2025-03-16T08:00:00.000Z","open":0.17543,"high":0.17564,"low":0.16672,"close":0.16744,"volume":310778225},{"timestamp":"2025-03-16T12:00:00.000Z","open":0.16744,"high":0.16915,"low":0.16558,"close":0.16807,"volume":289242953},{"timestamp":"2025-03-16T16:00:00.000Z","open":0.16807,"high":0.17218,"low":0.16738,"close":0.16823,"volume":333977932},{"timestamp":"2025-03-16T20:00:00.000Z","open":0.16823,"high":0.16973,"low":0.16647,"close":0.16805,"volume":164536783},{"timestamp":"2025-03-17T00:00:00.000Z","open":0.16805,"high":0.17311,"low":0.16791,"close":0.17279,"volume":159165736},{"timestamp":"2025-03-17T04:00:00.000Z","open":0.17279,"high":0.17357,"low":0.16976,"close":0.17256,"volume":258145743},{"timestamp":"2025-03-17T08:00:00.000Z","open":0.17256,"high":0.1748,"low":0.17161,"close":0.17285,"volume":174991771},{"timestamp":"2025-03-17T12:00:00.000Z","open":0.17285,"high":0.17418,"low":0.16959,"close":0.17213,"volume":370305852},{"timestamp":"2025-03-17T16:00:00.000Z","open":0.17213,"high":0.17616,"low":0.17115,"close":0.17484,"volume":270724377},{"timestamp":"2025-03-17T20:00:00.000Z","open":0.17484,"high":0.17509,"low":0.17283,"close":0.17324,"volume":169083011},{"timestamp":"2025-03-18T00:00:00.000Z","open":0.17324,"high":0.17339,"low":0.16681,"close":0.16762,"volume":280975833},{"timestamp":"2025-03-18T04:00:00.000Z","open":0.16762,"high":0.16886,"low":0.16523,"close":0.16769,"volume":257427161},{"timestamp":"2025-03-18T08:00:00.000Z","open":0.16769,"high":0.16961,"low":0.16589,"close":0.16625,"volume":237463518},{"timestamp":"2025-03-18T12:00:00.000Z","open":0.16625,"high":0.1671,"low":0.16264,"close":0.16357,"volume":354607227},{"timestamp":"2025-03-18T16:00:00.000Z","open":0.16357,"high":0.16638,"low":0.16278,"close":0.16619,"volume":180455755},{"timestamp":"2025-03-18T20:00:00.000Z","open":0.16619,"high":0.16865,"low":0.16521,"close":0.16792,"volume":127388985},{"timestamp":"2025-03-19T00:00:00.000Z","open":0.16792,"high":0.16944,"low":0.16663,"close":0.1687,"volume":154144754},{"timestamp":"2025-03-19T04:00:00.000Z","open":0.1687,"high":0.16888,"low":0.16704,"close":0.16714,"volume":89168744},{"timestamp":"2025-03-19T08:00:00.000Z","open":0.16714,"high":0.17167,"low":0.16709,"close":0.17089,"volume":255736907},{"timestamp":"2025-03-19T12:00:00.000Z","open":0.17089,"high":0.17394,"low":0.16879,"close":0.17329,"volume":425654054},{"timestamp":"2025-03-19T16:00:00.000Z","open":0.17329,"high":0.17593,"low":0.16826,"close":0.17393,"volume":578140191},{"timestamp":"2025-03-19T20:00:00.000Z","open":0.17393,"high":0.17872,"low":0.17333,"close":0.17791,"volume":285265098},{"timestamp":"2025-03-20T00:00:00.000Z","open":0.17791,"high":0.17911,"low":0.17536,"close":0.17558,"volume":228277333},{"timestamp":"2025-03-20T04:00:00.000Z","open":0.17558,"high":0.17579,"low":0.1735,"close":0.17409,"volume":155062578},{"timestamp":"2025-03-20T08:00:00.000Z","open":0.17409,"high":0.17613,"low":0.1708,"close":0.1719,"volume":249327890},{"timestamp":"2025-03-20T12:00:00.000Z","open":0.1719,"high":0.1742,"low":0.16946,"close":0.16959,"volume":337981409},{"timestamp":"2025-03-20T16:00:00.000Z","open":0.16959,"high":0.17031,"low":0.1664,"close":0.16924,"volume":251063574},{"timestamp":"2025-03-20T20:00:00.000Z","open":0.16924,"high":0.17005,"low":0.16822,"close":0.16937,"volume":88398564},{"timestamp":"2025-03-21T00:00:00.000Z","open":0.16937,"high":0.17149,"low":0.16871,"close":0.16932,"volume":135052175},{"timestamp":"2025-03-21T04:00:00.000Z","open":0.16932,"high":0.17065,"low":0.16735,"close":0.16833,"volume":111558249},{"timestamp":"2025-03-21T08:00:00.000Z","open":0.16833,"high":0.16912,"low":0.16593,"close":0.16735,"volume":139510816},{"timestamp":"2025-03-21T12:00:00.000Z","open":0.16735,"high":0.16811,"low":0.16457,"close":0.16541,"volume":227906183},{"timestamp":"2025-03-21T16:00:00.000Z","open":0.16541,"high":0.1691,"low":0.16493,"close":0.16831,"volume":142277554},{"timestamp":"2025-03-21T20:00:00.000Z","open":0.16831,"high":0.16969,"low":0.16673,"close":0.16717,"volume":108033655},{"timestamp":"2025-03-22T00:00:00.000Z","open":0.16717,"high":0.16899,"low":0.16688,"close":0.16861,"volume":78147721},{"timestamp":"2025-03-22T04:00:00.000Z","open":0.16861,"high":0.16953,"low":0.1684,"close":0.16882,"volume":72395562},{"timestamp":"2025-03-22T08:00:00.000Z","open":0.16882,"high":0.16971,"low":0.16811,"close":0.16867,"volume":140488791},{"timestamp":"2025-03-22T12:00:00.000Z","open":0.16867,"high":0.16893,"low":0.16718,"close":0.16796,"volume":139118875},{"timestamp":"2025-03-22T16:00:00.000Z","open":0.16796,"high":0.16961,"low":0.16751,"close":0.1689,"volume":74285227},{"timestamp":"2025-03-22T20:00:00.000Z","open":0.1689,"high":0.16925,"low":0.16645,"close":0.1673,"volume":112873247},{"timestamp":"2025-03-23T00:00:00.000Z","open":0.1673,"high":0.16882,"low":0.16693,"close":0.16863,"volume":73844765},{"timestamp":"2025-03-23T04:00:00.000Z","open":0.16863,"high":0.1703,"low":0.16726,"close":0.16947,"volume":182132694},{"timestamp":"2025-03-23T08:00:00.000Z","open":0.16947,"high":0.17213,"low":0.16947,"close":0.1709,"volume":127568313},{"timestamp":"2025-03-23T12:00:00.000Z","open":0.1709,"high":0.17228,"low":0.1702,"close":0.17192,"volume":112906927},{"timestamp":"2025-03-23T16:00:00.000Z","open":0.17192,"high":0.17202,"low":0.16955,"close":0.17093,"volume":115296858},{"timestamp":"2025-03-23T20:00:00.000Z","open":0.17093,"high":0.17256,"low":0.17,"close":0.17254,"volume":94914889},{"timestamp":"2025-03-24T00:00:00.000Z","open":0.17254,"high":0.17466,"low":0.17056,"close":0.17365,"volume":190934741},{"timestamp":"2025-03-24T04:00:00.000Z","open":0.17365,"high":0.17592,"low":0.17365,"close":0.1748,"volume":196981838},{"timestamp":"2025-03-24T08:00:00.000Z","open":0.1748,"high":0.1771,"low":0.17475,"close":0.1769,"volume":235023195},{"timestamp":"2025-03-24T12:00:00.000Z","open":0.1769,"high":0.18468,"low":0.17539,"close":0.18333,"volume":657694841},{"timestamp":"2025-03-24T16:00:00.000Z","open":0.18333,"high":0.18858,"low":0.18036,"close":0.18628,"volume":449238883},{"timestamp":"2025-03-24T20:00:00.000Z","open":0.18628,"high":0.18896,"low":0.18183,"close":0.1829,"volume":296742654},{"timestamp":"2025-03-25T00:00:00.000Z","open":0.1829,"high":0.18786,"low":0.18134,"close":0.18189,"volume":509696520},{"timestamp":"2025-03-25T04:00:00.000Z","open":0.18189,"high":0.18508,"low":0.18072,"close":0.1829,"volume":274945773},{"timestamp":"2025-03-25T08:00:00.000Z","open":0.1829,"high":0.18711,"low":0.1824,"close":0.18586,"volume":288736853},{"timestamp":"2025-03-25T12:00:00.000Z","open":0.18586,"high":0.19356,"low":0.18441,"close":0.19063,"volume":769096526},{"timestamp":"2025-03-25T16:00:00.000Z","open":0.19063,"high":0.19329,"low":0.1886,"close":0.19102,"volume":513460736},{"timestamp":"2025-03-25T20:00:00.000Z","open":0.19102,"high":0.19327,"low":0.18861,"close":0.19056,"volume":346789236},{"timestamp":"2025-03-26T00:00:00.000Z","open":0.19056,"high":0.1958,"low":0.18919,"close":0.19019,"volume":424970654},{"timestamp":"2025-03-26T04:00:00.000Z","open":0.19019,"high":0.20193,"low":0.18991,"close":0.20118,"volume":531261683},{"timestamp":"2025-03-26T08:00:00.000Z","open":0.20118,"high":0.20573,"low":0.20049,"close":0.20326,"volume":639351194},{"timestamp":"2025-03-26T12:00:00.000Z","open":0.20326,"high":0.20373,"low":0.1946,"close":0.19613,"volume":700093358},{"timestamp":"2025-03-26T16:00:00.000Z","open":0.19613,"high":0.19761,"low":0.19157,"close":0.19395,"volume":514177531},{"timestamp":"2025-03-26T20:00:00.000Z","open":0.19395,"high":0.19781,"low":0.19189,"close":0.19476,"volume":384514890},{"timestamp":"2025-03-27T00:00:00.000Z","open":0.19476,"high":0.20047,"low":0.19267,"close":0.19934,"volume":406442049},{"timestamp":"2025-03-27T04:00:00.000Z","open":0.19934,"high":0.19957,"low":0.195,"close":0.19595,"volume":281623477},{"timestamp":"2025-03-27T08:00:00.000Z","open":0.19595,"high":0.19761,"low":0.19242,"close":0.19319,"volume":300572333},{"timestamp":"2025-03-27T12:00:00.000Z","open":0.19319,"high":0.19512,"low":0.1889,"close":0.192,"volume":610107141},{"timestamp":"2025-03-27T16:00:00.000Z","open":0.192,"high":0.19309,"low":0.18762,"close":0.19094,"volume":392169593},{"timestamp":"2025-03-27T20:00:00.000Z","open":0.19094,"high":0.19327,"low":0.19006,"close":0.19039,"volume":173286118},{"timestamp":"2025-03-28T00:00:00.000Z","open":0.19039,"high":0.19285,"low":0.18742,"close":0.18926,"volume":386113143},{"timestamp":"2025-03-28T04:00:00.000Z","open":0.18926,"high":0.18973,"low":0.18118,"close":0.1815,"volume":546787760},{"timestamp":"2025-03-28T08:00:00.000Z","open":0.1815,"high":0.18276,"low":0.17871,"close":0.18171,"volume":534136248},{"timestamp":"2025-03-28T12:00:00.000Z","open":0.18171,"high":0.1826,"low":0.1778,"close":0.17941,"volume":545186964},{"timestamp":"2025-03-28T16:00:00.000Z","open":0.17941,"high":0.18129,"low":0.17835,"close":0.17847,"volume":226186588},{"timestamp":"2025-03-28T20:00:00.000Z","open":0.17847,"high":0.18146,"low":0.17704,"close":0.18012,"volume":283052329},{"timestamp":"2025-03-29T00:00:00.000Z","open":0.18012,"high":0.18246,"low":0.17493,"close":0.17859,"volume":335267012},{"timestamp":"2025-03-29T04:00:00.000Z","open":0.17859,"high":0.17965,"low":0.17364,"close":0.17466,"volume":308924077},{"timestamp":"2025-03-29T08:00:00.000Z","open":0.17466,"high":0.17546,"low":0.1683,"close":0.16982,"volume":498170651},{"timestamp":"2025-03-29T12:00:00.000Z","open":0.16982,"high":0.17255,"low":0.16938,"close":0.16973,"volume":340824637},{"timestamp":"2025-03-29T16:00:00.000Z","open":0.16973,"high":0.17045,"low":0.16577,"close":0.16932,"volume":443938596},{"timestamp":"2025-03-29T20:00:00.000Z","open":0.16932,"high":0.16973,"low":0.16684,"close":0.16944,"volume":173112513},{"timestamp":"2025-03-30T00:00:00.000Z","open":0.16944,"high":0.17229,"low":0.16775,"close":0.17062,"volume":281545601},{"timestamp":"2025-03-30T04:00:00.000Z","open":0.17062,"high":0.17206,"low":0.16977,"close":0.17036,"volume":130100741},{"timestamp":"2025-03-30T08:00:00.000Z","open":0.17036,"high":0.17202,"low":0.16888,"close":0.16962,"volume":217848629},{"timestamp":"2025-03-30T12:00:00.000Z","open":0.16962,"high":0.17086,"low":0.16742,"close":0.1685,"volume":315244195},{"timestamp":"2025-03-30T16:00:00.000Z","open":0.1685,"high":0.17113,"low":0.16596,"close":0.16923,"volume":290138839},{"timestamp":"2025-03-30T20:00:00.000Z","open":0.16923,"high":0.16951,"low":0.16429,"close":0.1664,"volume":254991655},{"timestamp":"2025-03-31T00:00:00.000Z","open":0.1664,"high":0.16801,"low":0.1626,"close":0.1646,"volume":393605526},{"timestamp":"2025-03-31T04:00:00.000Z","open":0.1646,"high":0.1673,"low":0.16217,"close":0.16334,"volume":366507054},{"timestamp":"2025-03-31T08:00:00.000Z","open":0.16334,"high":0.16484,"low":0.15994,"close":0.16324,"volume":488752773},{"timestamp":"2025-03-31T12:00:00.000Z","open":0.16324,"high":0.1683,"low":0.16067,"close":0.16695,"volume":584536499},{"timestamp":"2025-03-31T16:00:00.000Z","open":0.16695,"high":0.16803,"low":0.16398,"close":0.16564,"volume":397169541},{"timestamp":"2025-03-31T20:00:00.000Z","open":0.16564,"high":0.16695,"low":0.1642,"close":0.16655,"volume":170912505},{"timestamp":"2025-04-01T00:00:00.000Z","open":0.16655,"high":0.16965,"low":0.1659,"close":0.16843,"volume":211207013},{"timestamp":"2025-04-01T04:00:00.000Z","open":0.16843,"high":0.17088,"low":0.16771,"close":0.16951,"volume":290674622},{"timestamp":"2025-04-01T08:00:00.000Z","open":0.16951,"high":0.17507,"low":0.16945,"close":0.17038,"volume":513364728},{"timestamp":"2025-04-01T12:00:00.000Z","open":0.17038,"high":0.17552,"low":0.16716,"close":0.17486,"volume":629535779},{"timestamp":"2025-04-01T16:00:00.000Z","open":0.17486,"high":0.17567,"low":0.17104,"close":0.17202,"volume":231312256},{"timestamp":"2025-04-01T20:00:00.000Z","open":0.17202,"high":0.17504,"low":0.17091,"close":0.1739,"volume":194878959},{"timestamp":"2025-04-02T00:00:00.000Z","open":0.1739,"high":0.17399,"low":0.16979,"close":0.17101,"volume":429950101},{"timestamp":"2025-04-02T04:00:00.000Z","open":0.17101,"high":0.17207,"low":0.16765,"close":0.16965,"volume":337832607},{"timestamp":"2025-04-02T08:00:00.000Z","open":0.16965,"high":0.17344,"low":0.1689,"close":0.17121,"volume":333487832},{"timestamp":"2025-04-02T12:00:00.000Z","open":0.17121,"high":0.17803,"low":0.16931,"close":0.17605,"volume":968500564},{"timestamp":"2025-04-02T16:00:00.000Z","open":0.17605,"high":0.17646,"low":0.17043,"close":0.1742,"volume":470115793},{"timestamp":"2025-04-02T20:00:00.000Z","open":0.1742,"high":0.18015,"low":0.16185,"close":0.16373,"volume":1400409973},{"timestamp":"2025-04-03T00:00:00.000Z","open":0.16373,"high":0.16672,"low":0.16303,"close":0.16601,"volume":314955252},{"timestamp":"2025-04-03T04:00:00.000Z","open":0.16601,"high":0.16738,"low":0.16329,"close":0.16423,"volume":319494928},{"timestamp":"2025-04-03T08:00:00.000Z","open":0.16423,"high":0.16499,"low":0.1593,"close":0.16044,"volume":335639826},{"timestamp":"2025-04-03T12:00:00.000Z","open":0.16044,"high":0.16102,"low":0.15524,"close":0.15832,"volume":706422714},{"timestamp":"2025-04-03T16:00:00.000Z","open":0.15832,"high":0.15989,"low":0.15693,"close":0.15861,"volume":226330400},{"timestamp":"2025-04-03T20:00:00.000Z","open":0.15861,"high":0.16225,"low":0.15781,"close":0.16222,"volume":223358256},{"timestamp":"2025-04-04T00:00:00.000Z","open":0.16222,"high":0.16327,"low":0.15988,"close":0.16255,"volume":272760310},{"timestamp":"2025-04-04T04:00:00.000Z","open":0.16255,"high":0.16679,"low":0.1616,"close":0.16622,"volume":262823452},{"timestamp":"2025-04-04T08:00:00.000Z","open":0.16622,"high":0.16753,"low":0.15984,"close":0.16221,"volume":681650490},{"timestamp":"2025-04-04T12:00:00.000Z","open":0.16221,"high":0.17157,"low":0.16144,"close":0.16747,"volume":1122303316},{"timestamp":"2025-04-04T16:00:00.000Z","open":0.16747,"high":0.17205,"low":0.16694,"close":0.16975,"volume":480171593},{"timestamp":"2025-04-04T20:00:00.000Z","open":0.16975,"high":0.17276,"low":0.16853,"close":0.17119,"volume":291556361},{"timestamp":"2025-04-05T00:00:00.000Z","open":0.17119,"high":0.17161,"low":0.16918,"close":0.16926,"volume":163518029},{"timestamp":"2025-04-05T04:00:00.000Z","open":0.16926,"high":0.17,"low":0.16791,"close":0.16935,"volume":207388384},{"timestamp":"2025-04-05T08:00:00.000Z","open":0.16935,"high":0.17078,"low":0.16847,"close":0.17008,"volume":211042459},{"timestamp":"2025-04-05T12:00:00.000Z","open":0.17008,"high":0.17055,"low":0.16599,"close":0.16712,"volume":301439252},{"timestamp":"2025-04-05T16:00:00.000Z","open":0.16712,"high":0.16871,"low":0.16684,"close":0.16749,"volume":115288120},{"timestamp":"2025-04-05T20:00:00.000Z","open":0.16749,"high":0.16926,"low":0.16707,"close":0.16891,"volume":89739477},{"timestamp":"2025-04-06T00:00:00.000Z","open":0.16891,"high":0.16994,"low":0.16699,"close":0.16759,"volume":155289809},{"timestamp":"2025-04-06T04:00:00.000Z","open":0.16759,"high":0.1679,"low":0.16478,"close":0.16498,"volume":189605989},{"timestamp":"2025-04-06T08:00:00.000Z","open":0.16498,"high":0.16545,"low":0.16346,"close":0.16421,"volume":213744959},{"timestamp":"2025-04-06T12:00:00.000Z","open":0.16421,"high":0.1645,"low":0.1595,"close":0.1617,"volume":364829872},{"timestamp":"2025-04-06T16:00:00.000Z","open":0.1617,"high":0.1617,"low":0.1506,"close":0.15255,"volume":851710265},{"timestamp":"2025-04-06T20:00:00.000Z","open":0.15255,"high":0.15324,"low":0.14573,"close":0.14915,"volume":1075906585},{"timestamp":"2025-04-07T00:00:00.000Z","open":0.14915,"high":0.15144,"low":0.1401,"close":0.14203,"volume":814164202},{"timestamp":"2025-04-07T04:00:00.000Z","open":0.14203,"high":0.14308,"low":0.12982,"close":0.13215,"volume":1658933068},{"timestamp":"2025-04-07T08:00:00.000Z","open":0.13215,"high":0.14164,"low":0.13166,"close":0.1381,"volume":998554986},{"timestamp":"2025-04-07T12:00:00.000Z","open":0.1381,"high":0.15399,"low":0.13707,"close":0.14693,"volume":2957290743},{"timestamp":"2025-04-07T16:00:00.000Z","open":0.14693,"high":0.14964,"low":0.14379,"close":0.14662,"volume":907047809},{"timestamp":"2025-04-07T20:00:00.000Z","open":0.14662,"high":0.15233,"low":0.14659,"close":0.1495,"volume":390532189},{"timestamp":"2025-04-08T00:00:00.000Z","open":0.1495,"high":0.15335,"low":0.1468,"close":0.15125,"volume":390733366},{"timestamp":"2025-04-08T04:00:00.000Z","open":0.15125,"high":0.15258,"low":0.14827,"close":0.15067,"volume":269988676},{"timestamp":"2025-04-08T08:00:00.000Z","open":0.15067,"high":0.15632,"low":0.1496,"close":0.156,"volume":395699875},{"timestamp":"2025-04-08T12:00:00.000Z","open":0.156,"high":0.15702,"low":0.15002,"close":0.15079,"volume":779726739},{"timestamp":"2025-04-08T16:00:00.000Z","open":0.15079,"high":0.15108,"low":0.14191,"close":0.14295,"volume":1066112317},{"timestamp":"2025-04-08T20:00:00.000Z","open":0.14295,"high":0.14465,"low":0.14103,"close":0.1422,"volume":408453002},{"timestamp":"2025-04-09T00:00:00.000Z","open":0.1422,"high":0.14358,"low":0.13643,"close":0.13873,"volume":791503765},{"timestamp":"2025-04-09T04:00:00.000Z","open":0.13873,"high":0.14754,"low":0.13831,"close":0.14677,"volume":741898974},{"timestamp":"2025-04-09T08:00:00.000Z","open":0.14677,"high":0.14814,"low":0.14304,"close":0.14377,"volume":754287733},{"timestamp":"2025-04-09T12:00:00.000Z","open":0.14377,"high":0.14914,"low":0.14287,"close":0.14606,"volume":759536770},{"timestamp":"2025-04-09T16:00:00.000Z","open":0.14606,"high":0.16208,"low":0.14574,"close":0.16022,"volume":1467433314},{"timestamp":"2025-04-09T20:00:00.000Z","open":0.16022,"high":0.16417,"low":0.16001,"close":0.16025,"volume":362200292},{"timestamp":"2025-04-10T00:00:00.000Z","open":0.16025,"high":0.1604,"low":0.15348,"close":0.15539,"volume":433180587},{"timestamp":"2025-04-10T04:00:00.000Z","open":0.15539,"high":0.15829,"low":0.15426,"close":0.156,"volume":318632511},{"timestamp":"2025-04-10T08:00:00.000Z","open":0.156,"high":0.15687,"low":0.15484,"close":0.15619,"volume":253988795},{"timestamp":"2025-04-10T12:00:00.000Z","open":0.15619,"high":0.15855,"low":0.1491,"close":0.1495,"volume":768391390},{"timestamp":"2025-04-10T16:00:00.000Z","open":0.1495,"high":0.15469,"low":0.14873,"close":0.1537,"volume":362694669},{"timestamp":"2025-04-10T20:00:00.000Z","open":0.1537,"high":0.15563,"low":0.15301,"close":0.15349,"volume":161454625},{"timestamp":"2025-04-11T00:00:00.000Z","open":0.15349,"high":0.15759,"low":0.15312,"close":0.15659,"volume":239232850},{"timestamp":"2025-04-11T04:00:00.000Z","open":0.15659,"high":0.15822,"low":0.15574,"close":0.15707,"volume":204324271},{"timestamp":"2025-04-11T08:00:00.000Z","open":0.15707,"high":0.16004,"low":0.15612,"close":0.15797,"volume":329081815},{"timestamp":"2025-04-11T12:00:00.000Z","open":0.15797,"high":0.15996,"low":0.15669,"close":0.15858,"volume":437690177},{"timestamp":"2025-04-11T16:00:00.000Z","open":0.15858,"high":0.16108,"low":0.15768,"close":0.15967,"volume":231732470},{"timestamp":"2025-04-11T20:00:00.000Z","open":0.15967,"high":0.16239,"low":0.15936,"close":0.15992,"volume":165198229},{"timestamp":"2025-04-12T00:00:00.000Z","open":0.15992,"high":0.16016,"low":0.15763,"close":0.15865,"volume":144415989},{"timestamp":"2025-04-12T04:00:00.000Z","open":0.15865,"high":0.1646,"low":0.15839,"close":0.16292,"volume":351197470},{"timestamp":"2025-04-12T08:00:00.000Z","open":0.16292,"high":0.16421,"low":0.1616,"close":0.16174,"volume":211514150},{"timestamp":"2025-04-12T12:00:00.000Z","open":0.16174,"high":0.16866,"low":0.16142,"close":0.16735,"volume":429315970},{"timestamp":"2025-04-12T16:00:00.000Z","open":0.16735,"high":0.16817,"low":0.16483,"close":0.16625,"volume":270763368},{"timestamp":"2025-04-12T20:00:00.000Z","open":0.16625,"high":0.16942,"low":0.16616,"close":0.16759,"volume":181656435},{"timestamp":"2025-04-13T00:00:00.000Z","open":0.16759,"high":0.16864,"low":0.16512,"close":0.16644,"volume":184614121},{"timestamp":"2025-04-13T04:00:00.000Z","open":0.16644,"high":0.16647,"low":0.16377,"close":0.16402,"volume":120457251},{"timestamp":"2025-04-13T08:00:00.000Z","open":0.16402,"high":0.16839,"low":0.16336,"close":0.16504,"volume":287488346},{"timestamp":"2025-04-13T12:00:00.000Z","open":0.16504,"high":0.1656,"low":0.16087,"close":0.16223,"volume":361312780},{"timestamp":"2025-04-13T16:00:00.000Z","open":0.16223,"high":0.16807,"low":0.16091,"close":0.16294,"volume":417402386},{"timestamp":"2025-04-13T20:00:00.000Z","open":0.16294,"high":0.16548,"low":0.16095,"close":0.16251,"volume":302102694},{"timestamp":"2025-04-14T00:00:00.000Z","open":0.16251,"high":0.16957,"low":0.1621,"close":0.16539,"volume":297038485},{"timestamp":"2025-04-14T04:00:00.000Z","open":0.16539,"high":0.16803,"low":0.16233,"close":0.16438,"volume":265757143},{"timestamp":"2025-04-14T08:00:00.000Z","open":0.16438,"high":0.1662,"low":0.16257,"close":0.1659,"volume":266420279},{"timestamp":"2025-04-14T12:00:00.000Z","open":0.1659,"high":0.1668,"low":0.15926,"close":0.16016,"volume":543050145},{"timestamp":"2025-04-14T16:00:00.000Z","open":0.16016,"high":0.16155,"low":0.15894,"close":0.15978,"volume":302710270},{"timestamp":"2025-04-14T20:00:00.000Z","open":0.15978,"high":0.15998,"low":0.15719,"close":0.15844,"volume":148123058},{"timestamp":"2025-04-15T00:00:00.000Z","open":0.15844,"high":0.16086,"low":0.15727,"close":0.16076,"volume":172265768},{"timestamp":"2025-04-15T04:00:00.000Z","open":0.16076,"high":0.16116,"low":0.15866,"close":0.15999,"volume":132081617},{"timestamp":"2025-04-15T08:00:00.000Z","open":0.15999,"high":0.16087,"low":0.15781,"close":0.15868,"volume":238565749},{"timestamp":"2025-04-15T12:00:00.000Z","open":0.15868,"high":0.16126,"low":0.15456,"close":0.15573,"volume":370605546},{"timestamp":"2025-04-15T16:00:00.000Z","open":0.15573,"high":0.15693,"low":0.1543,"close":0.15491,"volume":150355396},{"timestamp":"2025-04-15T20:00:00.000Z","open":0.15491,"high":0.15615,"low":0.15299,"close":0.15348,"volume":190996330},{"timestamp":"2025-04-16T00:00:00.000Z","open":0.15348,"high":0.15581,"low":0.15209,"close":0.15494,"volume":172012008},{"timestamp":"2025-04-16T04:00:00.000Z","open":0.15494,"high":0.15542,"low":0.15239,"close":0.15271,"volume":161750843},{"timestamp":"2025-04-16T08:00:00.000Z","open":0.15271,"high":0.1543,"low":0.1513,"close":0.15328,"volume":164334811},{"timestamp":"2025-04-16T12:00:00.000Z","open":0.15328,"high":0.15636,"low":0.1518,"close":0.15505,"volume":352344188},{"timestamp":"2025-04-16T16:00:00.000Z","open":0.15505,"high":0.15681,"low":0.15012,"close":0.15555,"volume":517723856},{"timestamp":"2025-04-16T20:00:00.000Z","open":0.15555,"high":0.15729,"low":0.15405,"close":0.1546,"volume":166685035},{"timestamp":"2025-04-17T00:00:00.000Z","open":0.1546,"high":0.15696,"low":0.15388,"close":0.15519,"volume":134890511},{"timestamp":"2025-04-17T04:00:00.000Z","open":0.15519,"high":0.15778,"low":0.1548,"close":0.15665,"volume":169579766},{"timestamp":"2025-04-17T08:00:00.000Z","open":0.15665,"high":0.15701,"low":0.15531,"close":0.15641,"volume":126285173},{"timestamp":"2025-04-17T12:00:00.000Z","open":0.15641,"high":0.1572,"low":0.15288,"close":0.15515,"volume":278001577},{"timestamp":"2025-04-17T16:00:00.000Z","open":0.15515,"high":0.15939,"low":0.15451,"close":0.15668,"volume":333068766},{"timestamp":"2025-04-17T20:00:00.000Z","open":0.15668,"high":0.15753,"low":0.15513,"close":0.1558,"volume":97208740},{"timestamp":"2025-04-18T00:00:00.000Z","open":0.1558,"high":0.15602,"low":0.15348,"close":0.15471,"volume":148840278},{"timestamp":"2025-04-18T04:00:00.000Z","open":0.15471,"high":0.15534,"low":0.15404,"close":0.15506,"volume":102886096},{"timestamp":"2025-04-18T08:00:00.000Z","open":0.15506,"high":0.15609,"low":0.15468,"close":0.15541,"volume":154204886},{"timestamp":"2025-04-18T12:00:00.000Z","open":0.15541,"high":0.15684,"low":0.1551,"close":0.15626,"volume":167212282},{"timestamp":"2025-04-18T16:00:00.000Z","open":0.15626,"high":0.15878,"low":0.15598,"close":0.1578,"volume":210653021},{"timestamp":"2025-04-18T20:00:00.000Z","open":0.1578,"high":0.15888,"low":0.15727,"close":0.15749,"volume":83861647},{"timestamp":"2025-04-19T00:00:00.000Z","open":0.15749,"high":0.15962,"low":0.15684,"close":0.15933,"volume":143518379},{"timestamp":"2025-04-19T04:00:00.000Z","open":0.15933,"high":0.16084,"low":0.15823,"close":0.15898,"volume":155459373},{"timestamp":"2025-04-19T08:00:00.000Z","open":0.15898,"high":0.15918,"low":0.15753,"close":0.15799,"volume":101087091},{"timestamp":"2025-04-19T12:00:00.000Z","open":0.15799,"high":0.15889,"low":0.15725,"close":0.15771,"volume":130231910},{"timestamp":"2025-04-19T16:00:00.000Z","open":0.15771,"high":0.15838,"low":0.15617,"close":0.15725,"volume":138923266},{"timestamp":"2025-04-19T20:00:00.000Z","open":0.15725,"high":0.1581,"low":0.15671,"close":0.15724,"volume":87179857},{"timestamp":"2025-04-20T00:00:00.000Z","open":0.15724,"high":0.15931,"low":0.157,"close":0.15826,"volume":127217184},{"timestamp":"2025-04-20T04:00:00.000Z","open":0.15826,"high":0.1595,"low":0.15639,"close":0.15699,"volume":162470224},{"timestamp":"2025-04-20T08:00:00.000Z","open":0.15699,"high":0.15703,"low":0.15265,"close":0.15324,"volume":302016869},{"timestamp":"2025-04-20T12:00:00.000Z","open":0.15324,"high":0.15504,"low":0.15244,"close":0.15279,"volume":179807897},{"timestamp":"2025-04-20T16:00:00.000Z","open":0.15279,"high":0.15492,"low":0.15232,"close":0.15483,"volume":157243187},{"timestamp":"2025-04-20T20:00:00.000Z","open":0.15483,"high":0.15724,"low":0.15337,"close":0.15515,"volume":250851820},{"timestamp":"2025-04-21T00:00:00.000Z","open":0.15515,"high":0.16134,"low":0.15491,"close":0.16022,"volume":351741225},{"timestamp":"2025-04-21T04:00:00.000Z","open":0.16022,"high":0.16278,"low":0.15952,"close":0.16192,"volume":228698085},{"timestamp":"2025-04-21T08:00:00.000Z","open":0.16192,"high":0.16281,"low":0.16014,"close":0.16141,"volume":302708689},{"timestamp":"2025-04-21T12:00:00.000Z","open":0.16141,"high":0.16352,"low":0.1596,"close":0.16043,"volume":356506833},{"timestamp":"2025-04-21T16:00:00.000Z","open":0.16043,"high":0.1612,"low":0.15567,"close":0.15834,"volume":372073966},{"timestamp":"2025-04-21T20:00:00.000Z","open":0.15834,"high":0.15944,"low":0.15732,"close":0.15931,"volume":100930184},{"timestamp":"2025-04-22T00:00:00.000Z","open":0.15931,"high":0.16227,"low":0.15705,"close":0.16089,"volume":335765483},{"timestamp":"2025-04-22T04:00:00.000Z","open":0.16089,"high":0.16473,"low":0.16017,"close":0.16374,"volume":232569132},{"timestamp":"2025-04-22T08:00:00.000Z","open":0.16374,"high":0.16485,"low":0.16282,"close":0.16402,"volume":236713873},{"timestamp":"2025-04-22T12:00:00.000Z","open":0.16402,"high":0.17325,"low":0.16365,"close":0.17183,"volume":723898063},{"timestamp":"2025-04-22T16:00:00.000Z","open":0.17183,"high":0.17251,"low":0.16988,"close":0.17167,"volume":371971278},{"timestamp":"2025-04-22T20:00:00.000Z","open":0.17167,"high":0.17987,"low":0.17142,"close":0.17857,"volume":622344895},{"timestamp":"2025-04-23T00:00:00.000Z","open":0.17857,"high":0.18471,"low":0.17857,"close":0.18203,"volume":541359111},{"timestamp":"2025-04-23T04:00:00.000Z","open":0.18203,"high":0.18513,"low":0.17991,"close":0.18211,"volume":346094421},{"timestamp":"2025-04-23T08:00:00.000Z","open":0.18211,"high":0.1839,"low":0.18062,"close":0.18216,"volume":336205299},{"timestamp":"2025-04-23T12:00:00.000Z","open":0.18216,"high":0.18537,"low":0.17484,"close":0.17841,"volume":996397555},{"timestamp":"2025-04-23T16:00:00.000Z","open":0.17841,"high":0.18162,"low":0.17651,"close":0.1783,"volume":416398724},{"timestamp":"2025-04-23T20:00:00.000Z","open":0.1783,"high":0.17987,"low":0.17722,"close":0.17853,"volume":161258614},{"timestamp":"2025-04-24T00:00:00.000Z","open":0.17853,"high":0.17927,"low":0.17273,"close":0.17284,"volume":380312462},{"timestamp":"2025-04-24T04:00:00.000Z","open":0.17284,"high":0.17451,"low":0.17189,"close":0.17239,"volume":306623057},{"timestamp":"2025-04-24T08:00:00.000Z","open":0.17239,"high":0.17405,"low":0.16962,"close":0.17355,"volume":359975658},{"timestamp":"2025-04-24T12:00:00.000Z","open":0.17355,"high":0.18071,"low":0.17278,"close":0.17841,"volume":568915540},{"timestamp":"2025-04-24T16:00:00.000Z","open":0.17841,"high":0.18197,"low":0.17756,"close":0.18097,"volume":454320679},{"timestamp":"2025-04-24T20:00:00.000Z","open":0.18097,"high":0.1832,"low":0.17927,"close":0.18244,"volume":243411588},{"timestamp":"2025-04-25T00:00:00.000Z","open":0.18244,"high":0.18468,"low":0.17737,"close":0.18034,"volume":399928566},{"timestamp":"2025-04-25T04:00:00.000Z","open":0.18034,"high":0.18295,"low":0.17957,"close":0.18238,"volume":331608956},{"timestamp":"2025-04-25T08:00:00.000Z","open":0.18238,"high":0.18335,"low":0.18012,"close":0.18293,"volume":484786321},{"timestamp":"2025-04-25T12:00:00.000Z","open":0.18293,"high":0.18617,"low":0.17879,"close":0.18261,"volume":980631151},{"timestamp":"2025-04-25T16:00:00.000Z","open":0.18261,"high":0.18476,"low":0.18001,"close":0.18155,"volume":440664028},{"timestamp":"2025-04-25T20:00:00.000Z","open":0.18155,"high":0.18295,"low":0.18001,"close":0.18152,"volume":176759130},{"timestamp":"2025-04-26T00:00:00.000Z","open":0.18152,"high":0.19294,"low":0.18152,"close":0.18659,"volume":783700795},{"timestamp":"2025-04-26T04:00:00.000Z","open":0.18659,"high":0.18759,"low":0.18368,"close":0.1859,"volume":303728032},{"timestamp":"2025-04-26T08:00:00.000Z","open":0.1859,"high":0.18746,"low":0.18074,"close":0.18146,"volume":459032850},{"timestamp":"2025-04-26T12:00:00.000Z","open":0.18146,"high":0.18306,"low":0.18002,"close":0.18234,"volume":286875005},{"timestamp":"2025-04-26T16:00:00.000Z","open":0.18234,"high":0.1824,"low":0.18022,"close":0.18107,"volume":176041368},{"timestamp":"2025-04-26T20:00:00.000Z","open":0.18107,"high":0.18229,"low":0.18002,"close":0.18183,"volume":140039414},{"timestamp":"2025-04-27T00:00:00.000Z","open":0.18183,"high":0.18347,"low":0.17743,"close":0.17942,"volume":408551486},{"timestamp":"2025-04-27T04:00:00.000Z","open":0.17942,"high":0.18036,"low":0.17632,"close":0.18013,"volume":235902054},{"timestamp":"2025-04-27T08:00:00.000Z","open":0.18013,"high":0.18245,"low":0.17964,"close":0.18063,"volume":258058084},{"timestamp":"2025-04-27T12:00:00.000Z","open":0.18063,"high":0.18304,"low":0.17912,"close":0.18003,"volume":380140911},{"timestamp":"2025-04-27T16:00:00.000Z","open":0.18003,"high":0.18221,"low":0.17751,"close":0.1822,"volume":231204697},{"timestamp":"2025-04-27T20:00:00.000Z","open":0.1822,"high":0.18232,"low":0.17903,"close":0.17923,"volume":153150231},{"timestamp":"2025-04-28T00:00:00.000Z","open":0.17923,"high":0.17988,"low":0.17365,"close":0.17872,"volume":454660052},{"timestamp":"2025-04-28T04:00:00.000Z","open":0.17872,"high":0.18162,"low":0.17858,"close":0.18116,"volume":197959411},{"timestamp":"2025-04-28T08:00:00.000Z","open":0.18116,"high":0.18265,"low":0.17905,"close":0.18169,"volume":440758612},{"timestamp":"2025-04-28T12:00:00.000Z","open":0.18169,"high":0.18178,"low":0.17412,"close":0.17561,"volume":533038409},{"timestamp":"2025-04-28T16:00:00.000Z","open":0.17561,"high":0.17944,"low":0.17388,"close":0.17876,"volume":327319672},{"timestamp":"2025-04-28T20:00:00.000Z","open":0.17876,"high":0.17942,"low":0.17731,"close":0.17894,"volume":118923894},{"timestamp":"2025-04-29T00:00:00.000Z","open":0.17894,"high":0.18065,"low":0.17681,"close":0.1793,"volume":256899880},{"timestamp":"2025-04-29T04:00:00.000Z","open":0.1793,"high":0.18048,"low":0.1772,"close":0.17958,"volume":261101305},{"timestamp":"2025-04-29T08:00:00.000Z","open":0.17958,"high":0.18016,"low":0.17758,"close":0.17905,"volume":201680495},{"timestamp":"2025-04-29T12:00:00.000Z","open":0.17905,"high":0.17986,"low":0.17675,"close":0.178,"volume":338465548},{"timestamp":"2025-04-29T16:00:00.000Z","open":0.178,"high":0.1805,"low":0.17761,"close":0.17836,"volume":214871741},{"timestamp":"2025-04-29T20:00:00.000Z","open":0.17836,"high":0.17868,"low":0.17229,"close":0.17455,"volume":272971483},{"timestamp":"2025-04-30T00:00:00.000Z","open":0.17455,"high":0.17658,"low":0.17326,"close":0.17601,"volume":163282562},{"timestamp":"2025-04-30T04:00:00.000Z","open":0.17601,"high":0.1763,"low":0.17235,"close":0.17337,"volume":209655762},{"timestamp":"2025-04-30T08:00:00.000Z","open":0.17337,"high":0.17606,"low":0.17286,"close":0.17589,"volume":199137755},{"timestamp":"2025-04-30T12:00:00.000Z","open":0.17589,"high":0.1759,"low":0.16658,"close":0.16967,"volume":761166221},{"timestamp":"2025-04-30T16:00:00.000Z","open":0.16967,"high":0.17272,"low":0.16862,"close":0.17212,"volume":217729710},{"timestamp":"2025-04-30T20:00:00.000Z","open":0.17212,"high":0.17433,"low":0.17184,"close":0.17217,"volume":221364523},{"timestamp":"2025-05-01T00:00:00.000Z","open":0.17217,"high":0.17536,"low":0.17198,"close":0.17398,"volume":197493550},{"timestamp":"2025-05-01T04:00:00.000Z","open":0.17398,"high":0.17549,"low":0.17356,"close":0.17523,"volume":147138849},{"timestamp":"2025-05-01T08:00:00.000Z","open":0.17523,"high":0.17951,"low":0.17494,"close":0.17927,"volume":312911144},{"timestamp":"2025-05-01T12:00:00.000Z","open":0.17927,"high":0.18248,"low":0.17676,"close":0.18053,"volume":457678192},{"timestamp":"2025-05-01T16:00:00.000Z","open":0.18053,"high":0.18327,"low":0.18039,"close":0.18058,"volume":212029839},{"timestamp":"2025-05-01T20:00:00.000Z","open":0.18058,"high":0.18232,"low":0.17993,"close":0.18055,"volume":180744092},{"timestamp":"2025-05-02T00:00:00.000Z","open":0.18055,"high":0.18438,"low":0.17966,"close":0.18238,"volume":288563449},{"timestamp":"2025-05-02T04:00:00.000Z","open":0.18238,"high":0.18288,"low":0.17904,"close":0.17925,"volume":241027659},{"timestamp":"2025-05-02T08:00:00.000Z","open":0.17925,"high":0.18159,"low":0.17921,"close":0.1808,"volume":154886936},{"timestamp":"2025-05-02T12:00:00.000Z","open":0.1808,"high":0.18278,"low":0.17993,"close":0.18137,"volume":303592756},{"timestamp":"2025-05-02T16:00:00.000Z","open":0.18137,"high":0.18405,"low":0.17948,"close":0.17993,"volume":276183623},{"timestamp":"2025-05-02T20:00:00.000Z","open":0.17993,"high":0.18232,"low":0.17974,"close":0.18141,"volume":110226684},{"timestamp":"2025-05-03T00:00:00.000Z","open":0.18141,"high":0.1821,"low":0.1798,"close":0.18026,"volume":128314138},{"timestamp":"2025-05-03T04:00:00.000Z","open":0.18026,"high":0.18084,"low":0.17822,"close":0.17884,"volume":149722349},{"timestamp":"2025-05-03T08:00:00.000Z","open":0.17884,"high":0.17956,"low":0.17726,"close":0.17797,"volume":136061501},{"timestamp":"2025-05-03T12:00:00.000Z","open":0.17797,"high":0.1795,"low":0.17774,"close":0.17843,"volume":118335981},{"timestamp":"2025-05-03T16:00:00.000Z","open":0.17843,"high":0.17848,"low":0.1752,"close":0.17747,"volume":192149350},{"timestamp":"2025-05-03T20:00:00.000Z","open":0.17747,"high":0.17755,"low":0.17512,"close":0.17557,"volume":105844688},{"timestamp":"2025-05-04T00:00:00.000Z","open":0.17557,"high":0.17732,"low":0.17459,"close":0.1751,"volume":161325779},{"timestamp":"2025-05-04T04:00:00.000Z","open":0.1751,"high":0.17649,"low":0.17429,"close":0.17514,"volume":122511171},{"timestamp":"2025-05-04T08:00:00.000Z","open":0.17514,"high":0.17522,"low":0.17328,"close":0.17403,"volume":137928201},{"timestamp":"2025-05-04T12:00:00.000Z","open":0.17403,"high":0.17466,"low":0.1722,"close":0.17361,"volume":240531641},{"timestamp":"2025-05-04T16:00:00.000Z","open":0.17361,"high":0.17385,"low":0.17122,"close":0.17191,"volume":172073274},{"timestamp":"2025-05-04T20:00:00.000Z","open":0.17191,"high":0.17302,"low":0.16976,"close":0.1704,"volume":204740814},{"timestamp":"2025-05-05T00:00:00.000Z","open":0.1704,"high":0.17163,"low":0.16828,"close":0.17028,"volume":225255500},{"timestamp":"2025-05-05T04:00:00.000Z","open":0.17028,"high":0.17398,"low":0.1701,"close":0.17349,"volume":192618557},{"timestamp":"2025-05-05T08:00:00.000Z","open":0.17349,"high":0.17457,"low":0.17003,"close":0.17086,"volume":243825741},{"timestamp":"2025-05-05T12:00:00.000Z","open":0.17086,"high":0.1716,"low":0.16839,"close":0.16888,"volume":326474693},{"timestamp":"2025-05-05T16:00:00.000Z","open":0.16888,"high":0.17254,"low":0.16868,"close":0.17075,"volume":210923877},{"timestamp":"2025-05-05T20:00:00.000Z","open":0.17075,"high":0.17222,"low":0.16814,"close":0.1705,"volume":199189786},{"timestamp":"2025-05-06T00:00:00.000Z","open":0.1705,"high":0.17108,"low":0.16681,"close":0.16971,"volume":240090676},{"timestamp":"2025-05-06T04:00:00.000Z","open":0.16971,"high":0.17029,"low":0.1687,"close":0.16928,"volume":143564294},{"timestamp":"2025-05-06T08:00:00.000Z","open":0.16928,"high":0.16928,"low":0.16439,"close":0.16528,"volume":365573070},{"timestamp":"2025-05-06T12:00:00.000Z","open":0.16528,"high":0.16812,"low":0.16408,"close":0.16659,"volume":373007718},{"timestamp":"2025-05-06T16:00:00.000Z","open":0.16659,"high":0.16973,"low":0.1655,"close":0.16882,"volume":218185136},{"timestamp":"2025-05-06T20:00:00.000Z","open":0.16882,"high":0.17249,"low":0.16704,"close":0.17209,"volume":286835631},{"timestamp":"2025-05-07T00:00:00.000Z","open":0.17209,"high":0.17437,"low":0.17012,"close":0.17175,"volume":349897348},{"timestamp":"2025-05-07T04:00:00.000Z","open":0.17175,"high":0.17334,"low":0.17141,"close":0.17323,"volume":132122974},{"timestamp":"2025-05-07T08:00:00.000Z","open":0.17323,"high":0.17389,"low":0.17281,"close":0.17327,"volume":116375360},{"timestamp":"2025-05-07T12:00:00.000Z","open":0.17327,"high":0.17346,"low":0.17039,"close":0.17075,"volume":206304641},{"timestamp":"2025-05-07T16:00:00.000Z","open":0.17075,"high":0.17258,"low":0.16887,"close":0.16979,"volume":365521344},{"timestamp":"2025-05-07T20:00:00.000Z","open":0.16979,"high":0.17289,"low":0.16909,"close":0.17195,"volume":215350172},{"timestamp":"2025-05-08T00:00:00.000Z","open":0.17195,"high":0.17943,"low":0.1716,"close":0.17935,"volume":357981527},{"timestamp":"2025-05-08T04:00:00.000Z","open":0.17935,"high":0.18269,"low":0.17935,"close":0.18141,"volume":307434482},{"timestamp":"2025-05-08T08:00:00.000Z","open":0.18141,"high":0.18549,"low":0.18133,"close":0.183,"volume":322596608},{"timestamp":"2025-05-08T12:00:00.000Z","open":0.183,"high":0.19138,"low":0.18284,"close":0.18928,"volume":615101738},{"timestamp":"2025-05-08T16:00:00.000Z","open":0.18928,"high":0.19284,"low":0.18912,"close":0.19089,"volume":363134131},{"timestamp":"2025-05-08T20:00:00.000Z","open":0.19089,"high":0.1984,"low":0.18989,"close":0.19806,"volume":669024510},{"timestamp":"2025-05-09T00:00:00.000Z","open":0.19806,"high":0.19862,"low":0.19307,"close":0.1935,"volume":443056464},{"timestamp":"2025-05-09T04:00:00.000Z","open":0.1935,"high":0.20884,"low":0.19294,"close":0.20578,"volume":732795938},{"timestamp":"2025-05-09T08:00:00.000Z","open":0.20578,"high":0.21449,"low":0.20138,"close":0.2072,"volume":1554629844},{"timestamp":"2025-05-09T12:00:00.000Z","open":0.2072,"high":0.20992,"low":0.20072,"close":0.20413,"volume":803057634},{"timestamp":"2025-05-09T16:00:00.000Z","open":0.20413,"high":0.20613,"low":0.20099,"close":0.20499,"volume":395198343},{"timestamp":"2025-05-09T20:00:00.000Z","open":0.20499,"high":0.20605,"low":0.20364,"close":0.20522,"volume":139133000},{"timestamp":"2025-05-10T00:00:00.000Z","open":0.20522,"high":0.21078,"low":0.20329,"close":0.20974,"volume":512065750},{"timestamp":"2025-05-10T04:00:00.000Z","open":0.20974,"high":0.22637,"low":0.20819,"close":0.22408,"volume":924477314},{"timestamp":"2025-05-10T08:00:00.000Z","open":0.22408,"high":0.23086,"low":0.22136,"close":0.22244,"volume":995663319},{"timestamp":"2025-05-10T12:00:00.000Z","open":0.22244,"high":0.22915,"low":0.22244,"close":0.22693,"volume":556825019},{"timestamp":"2025-05-10T16:00:00.000Z","open":0.22693,"high":0.23944,"low":0.2263,"close":0.23524,"volume":1055755084},{"timestamp":"2025-05-10T20:00:00.000Z","open":0.23524,"high":0.251,"low":0.23228,"close":0.2506,"volume":1006212266},{"timestamp":"2025-05-11T00:00:00.000Z","open":0.2506,"high":0.25972,"low":0.23541,"close":0.23951,"volume":1843416760},{"timestamp":"2025-05-11T04:00:00.000Z","open":0.23951,"high":0.24247,"low":0.22761,"close":0.23021,"volume":856770620},{"timestamp":"2025-05-11T08:00:00.000Z","open":0.23021,"high":0.2347,"low":0.22923,"close":0.23406,"volume":525149896},{"timestamp":"2025-05-11T12:00:00.000Z","open":0.23406,"high":0.2362,"low":0.22494,"close":0.22683,"volume":811291792},{"timestamp":"2025-05-11T16:00:00.000Z","open":0.22683,"high":0.23327,"low":0.22204,"close":0.23098,"volume":772784563},{"timestamp":"2025-05-11T20:00:00.000Z","open":0.23098,"high":0.23455,"low":0.22898,"close":0.23174,"volume":304090300},{"timestamp":"2025-05-12T00:00:00.000Z","open":0.23174,"high":0.24126,"low":0.2302,"close":0.2383,"volume":798889254},{"timestamp":"2025-05-12T04:00:00.000Z","open":0.2383,"high":0.25369,"low":0.23623,"close":0.24409,"volume":1284818049},{"timestamp":"2025-05-12T08:00:00.000Z","open":0.24409,"high":0.25216,"low":0.24051,"close":0.24235,"volume":851662069},{"timestamp":"2025-05-12T12:00:00.000Z","open":0.24235,"high":0.24651,"low":0.23056,"close":0.23237,"volume":1411729481},{"timestamp":"2025-05-12T16:00:00.000Z","open":0.23237,"high":0.23676,"low":0.22037,"close":0.22721,"volume":1101881405},{"timestamp":"2025-05-12T20:00:00.000Z","open":0.22721,"high":0.23378,"low":0.22532,"close":0.23089,"volume":339784269},{"timestamp":"2025-05-13T00:00:00.000Z","open":0.23089,"high":0.23106,"low":0.21716,"close":0.21838,"volume":1110984375},{"timestamp":"2025-05-13T04:00:00.000Z","open":0.21838,"high":0.22578,"low":0.21733,"close":0.22403,"volume":364806230},{"timestamp":"2025-05-13T08:00:00.000Z","open":0.22403,"high":0.2299,"low":0.22282,"close":0.22802,"volume":417486821},{"timestamp":"2025-05-13T12:00:00.000Z","open":0.22802,"high":0.23351,"low":0.22415,"close":0.23295,"volume":994275628},{"timestamp":"2025-05-13T16:00:00.000Z","open":0.23295,"high":0.24305,"low":0.23282,"close":0.23888,"volume":966401780},{"timestamp":"2025-05-13T20:00:00.000Z","open":0.23888,"high":0.24146,"low":0.23649,"close":0.24067,"volume":495460728},{"timestamp":"2025-05-14T00:00:00.000Z","open":0.24067,"high":0.24342,"low":0.23375,"close":0.23876,"volume":696206348},{"timestamp":"2025-05-14T04:00:00.000Z","open":0.23876,"high":0.24755,"low":0.23668,"close":0.23708,"volume":662645974},{"timestamp":"2025-05-14T08:00:00.000Z","open":0.23708,"high":0.23874,"low":0.23176,"close":0.23745,"volume":696175735},{"timestamp":"2025-05-14T12:00:00.000Z","open":0.23745,"high":0.2387,"low":0.22952,"close":0.23282,"volume":724421057},{"timestamp":"2025-05-14T16:00:00.000Z","open":0.23282,"high":0.23497,"low":0.22811,"close":0.23422,"volume":333013203},{"timestamp":"2025-05-14T20:00:00.000Z","open":0.23422,"high":0.23507,"low":0.23057,"close":0.23266,"volume":200913871},{"timestamp":"2025-05-15T00:00:00.000Z","open":0.23266,"high":0.23664,"low":0.22744,"close":0.2319,"volume":503050689},{"timestamp":"2025-05-15T04:00:00.000Z","open":0.2319,"high":0.23486,"low":0.22242,"close":0.22355,"volume":513889600},{"timestamp":"2025-05-15T08:00:00.000Z","open":0.22355,"high":0.22883,"low":0.22182,"close":0.22657,"volume":607642130},{"timestamp":"2025-05-15T12:00:00.000Z","open":0.22657,"high":0.22931,"low":0.2158,"close":0.2251,"volume":1103951915},{"timestamp":"2025-05-15T16:00:00.000Z","open":0.2251,"high":0.22937,"low":0.21876,"close":0.22201,"volume":731373896},{"timestamp":"2025-05-15T20:00:00.000Z","open":0.22201,"high":0.22412,"low":0.21365,"close":0.21921,"volume":802401898},{"timestamp":"2025-05-16T00:00:00.000Z","open":0.21921,"high":0.22725,"low":0.21783,"close":0.22606,"volume":551622462},{"timestamp":"2025-05-16T04:00:00.000Z","open":0.22606,"high":0.22759,"low":0.22364,"close":0.22569,"volume":263595920},{"timestamp":"2025-05-16T08:00:00.000Z","open":0.22569,"high":0.22997,"low":0.22132,"close":0.22701,"volume":503182566},{"timestamp":"2025-05-16T12:00:00.000Z","open":0.22701,"high":0.22981,"low":0.22438,"close":0.22885,"volume":557992775},{"timestamp":"2025-05-16T16:00:00.000Z","open":0.22885,"high":0.23089,"low":0.22427,"close":0.22687,"volume":388783492},{"timestamp":"2025-05-16T20:00:00.000Z","open":0.22687,"high":0.22694,"low":0.21952,"close":0.22098,"volume":520344926},{"timestamp":"2025-05-17T00:00:00.000Z","open":0.22098,"high":0.22212,"low":0.21357,"close":0.21815,"volume":515531943},{"timestamp":"2025-05-17T04:00:00.000Z","open":0.21815,"high":0.22011,"low":0.21581,"close":0.21703,"volume":234018565},{"timestamp":"2025-05-17T08:00:00.000Z","open":0.21703,"high":0.21733,"low":0.21406,"close":0.21538,"volume":306813703},{"timestamp":"2025-05-17T12:00:00.000Z","open":0.21538,"high":0.21671,"low":0.2116,"close":0.21496,"volume":430762307},{"timestamp":"2025-05-17T16:00:00.000Z","open":0.21496,"high":0.21625,"low":0.2106,"close":0.21436,"volume":485977622},{"timestamp":"2025-05-17T20:00:00.000Z","open":0.21436,"high":0.21772,"low":0.21179,"close":0.21447,"volume":283692398},{"timestamp":"2025-05-18T00:00:00.000Z","open":0.21447,"high":0.21697,"low":0.21387,"close":0.21557,"volume":239490268},{"timestamp":"2025-05-18T04:00:00.000Z","open":0.21557,"high":0.22199,"low":0.21546,"close":0.22176,"volume":299134535},{"timestamp":"2025-05-18T08:00:00.000Z","open":0.22176,"high":0.22506,"low":0.22172,"close":0.22217,"volume":375475556},{"timestamp":"2025-05-18T12:00:00.000Z","open":0.22217,"high":0.23737,"low":0.22109,"close":0.23648,"volume":838964356},{"timestamp":"2025-05-18T16:00:00.000Z","open":0.23648,"high":0.23788,"low":0.2218,"close":0.22226,"volume":1321219055},{"timestamp":"2025-05-18T20:00:00.000Z","open":0.22226,"high":0.23439,"low":0.21838,"close":0.23298,"volume":785752912},{"timestamp":"2025-05-19T00:00:00.000Z","open":0.23298,"high":0.23567,"low":0.2192,"close":0.21945,"volume":748503942},{"timestamp":"2025-05-19T04:00:00.000Z","open":0.21945,"high":0.22139,"low":0.21393,"close":0.21775,"volume":780847924},{"timestamp":"2025-05-19T08:00:00.000Z","open":0.21775,"high":0.21799,"low":0.21518,"close":0.21706,"volume":311902866},{"timestamp":"2025-05-19T12:00:00.000Z","open":0.21706,"high":0.2228,"low":0.21393,"close":0.22113,"volume":554326154},{"timestamp":"2025-05-19T16:00:00.000Z","open":0.22113,"high":0.22604,"low":0.21912,"close":0.22424,"volume":655325055},{"timestamp":"2025-05-19T20:00:00.000Z","open":0.22424,"high":0.2254,"low":0.22213,"close":0.22439,"volume":225965675},{"timestamp":"2025-05-20T00:00:00.000Z","open":0.22439,"high":0.23076,"low":0.22352,"close":0.22566,"volume":742717909},{"timestamp":"2025-05-20T04:00:00.000Z","open":0.22566,"high":0.22804,"low":0.22173,"close":0.22228,"volume":462095832},{"timestamp":"2025-05-20T08:00:00.000Z","open":0.22228,"high":0.2233,"low":0.21861,"close":0.22065,"volume":437791509},{"timestamp":"2025-05-20T12:00:00.000Z","open":0.22065,"high":0.22121,"low":0.21747,"close":0.22047,"volume":412497347},{"timestamp":"2025-05-20T16:00:00.000Z","open":0.22047,"high":0.2254,"low":0.21768,"close":0.22403,"volume":529847584},{"timestamp":"2025-05-20T20:00:00.000Z","open":0.22403,"high":0.22777,"low":0.2225,"close":0.2262,"volume":538586811},{"timestamp":"2025-05-21T00:00:00.000Z","open":0.2262,"high":0.23058,"low":0.2238,"close":0.22897,"volume":430178990},{"timestamp":"2025-05-21T04:00:00.000Z","open":0.22897,"high":0.23352,"low":0.22562,"close":0.22651,"volume":600559985},{"timestamp":"2025-05-21T08:00:00.000Z","open":0.22651,"high":0.22769,"low":0.22453,"close":0.22643,"volume":377127783},{"timestamp":"2025-05-21T12:00:00.000Z","open":0.22643,"high":0.23432,"low":0.22531,"close":0.23175,"volume":768412896},{"timestamp":"2025-05-21T16:00:00.000Z","open":0.23175,"high":0.23796,"low":0.2225,"close":0.23007,"volume":1437210289},{"timestamp":"2025-05-21T20:00:00.000Z","open":0.23007,"high":0.23795,"low":0.22784,"close":0.23396,"volume":730795829},{"timestamp":"2025-05-22T00:00:00.000Z","open":0.23396,"high":0.24365,"low":0.23377,"close":0.24114,"volume":1079631942},{"timestamp":"2025-05-22T04:00:00.000Z","open":0.24114,"high":0.24205,"low":0.23658,"close":0.24105,"volume":515529307},{"timestamp":"2025-05-22T08:00:00.000Z","open":0.24105,"high":0.245,"low":0.23895,"close":0.2402,"volume":664377308},{"timestamp":"2025-05-22T12:00:00.000Z","open":0.2402,"high":0.24285,"low":0.23905,"close":0.24127,"volume":481332911},{"timestamp":"2025-05-22T16:00:00.000Z","open":0.24127,"high":0.24274,"low":0.23814,"close":0.23932,"volume":343174587},{"timestamp":"2025-05-22T20:00:00.000Z","open":0.23932,"high":0.24576,"low":0.2376,"close":0.24553,"volume":431169547},{"timestamp":"2025-05-23T00:00:00.000Z","open":0.24553,"high":0.25438,"low":0.24341,"close":0.25099,"volume":963866509},{"timestamp":"2025-05-23T04:00:00.000Z","open":0.25099,"high":0.25158,"low":0.24201,"close":0.24344,"volume":734564544},{"timestamp":"2025-05-23T08:00:00.000Z","open":0.24344,"high":0.24886,"low":0.23321,"close":0.23513,"volume":868816065},{"timestamp":"2025-05-23T12:00:00.000Z","open":0.23513,"high":0.23853,"low":0.22713,"close":0.2344,"volume":1650878658},{"timestamp":"2025-05-23T16:00:00.000Z","open":0.2344,"high":0.23692,"low":0.2319,"close":0.23303,"volume":578703048},{"timestamp":"2025-05-23T20:00:00.000Z","open":0.23303,"high":0.23322,"low":0.22301,"close":0.22508,"volume":551397809},{"timestamp":"2025-05-24T00:00:00.000Z","open":0.22508,"high":0.23003,"low":0.22342,"close":0.22936,"volume":328490730},{"timestamp":"2025-05-24T04:00:00.000Z","open":0.22936,"high":0.23033,"low":0.22662,"close":0.22723,"volume":224425026},{"timestamp":"2025-05-24T08:00:00.000Z","open":0.22723,"high":0.23027,"low":0.2256,"close":0.22895,"volume":245332057},{"timestamp":"2025-05-24T12:00:00.000Z","open":0.22895,"high":0.22929,"low":0.22672,"close":0.22757,"volume":194400725},{"timestamp":"2025-05-24T16:00:00.000Z","open":0.22757,"high":0.22891,"low":0.22584,"close":0.2271,"volume":153248056},{"timestamp":"2025-05-24T20:00:00.000Z","open":0.2271,"high":0.22806,"low":0.22365,"close":0.22503,"volume":179593060},{"timestamp":"2025-05-25T00:00:00.000Z","open":0.22503,"high":0.22635,"low":0.21926,"close":0.22357,"volume":396278864},{"timestamp":"2025-05-25T04:00:00.000Z","open":0.22357,"high":0.22411,"low":0.22041,"close":0.2213,"volume":213983077},{"timestamp":"2025-05-25T08:00:00.000Z","open":0.2213,"high":0.2213,"low":0.21702,"close":0.21925,"volume":349173741},{"timestamp":"2025-05-25T12:00:00.000Z","open":0.21925,"high":0.221,"low":0.21554,"close":0.21842,"volume":310507090},{"timestamp":"2025-05-25T16:00:00.000Z","open":0.21842,"high":0.22073,"low":0.21634,"close":0.21994,"volume":219316652},{"timestamp":"2025-05-25T20:00:00.000Z","open":0.21994,"high":0.2251,"low":0.21819,"close":0.22484,"volume":308732645},{"timestamp":"2025-05-26T00:00:00.000Z","open":0.22484,"high":0.22769,"low":0.22332,"close":0.22713,"volume":269348005},{"timestamp":"2025-05-26T04:00:00.000Z","open":0.22713,"high":0.23031,"low":0.22659,"close":0.2298,"volume":277786444},{"timestamp":"2025-05-26T08:00:00.000Z","open":0.2298,"high":0.23005,"low":0.22518,"close":0.22612,"volume":247866914},{"timestamp":"2025-05-26T12:00:00.000Z","open":0.22612,"high":0.22838,"low":0.22325,"close":0.2269,"volume":353533646},{"timestamp":"2025-05-26T16:00:00.000Z","open":0.2269,"high":0.22799,"low":0.22242,"close":0.22404,"volume":236931703},{"timestamp":"2025-05-26T20:00:00.000Z","open":0.22404,"high":0.22769,"low":0.22322,"close":0.22586,"volume":148639939},{"timestamp":"2025-05-27T00:00:00.000Z","open":0.22586,"high":0.22703,"low":0.21956,"close":0.22417,"volume":350292959},{"timestamp":"2025-05-27T04:00:00.000Z","open":0.22417,"high":0.22831,"low":0.22235,"close":0.22771,"volume":262022773},{"timestamp":"2025-05-27T08:00:00.000Z","open":0.22771,"high":0.22906,"low":0.22725,"close":0.22861,"volume":241184834},{"timestamp":"2025-05-27T12:00:00.000Z","open":0.22861,"high":0.23203,"low":0.22455,"close":0.22856,"volume":650943886},{"timestamp":"2025-05-27T16:00:00.000Z","open":0.22856,"high":0.23026,"low":0.22641,"close":0.22711,"volume":387936211},{"timestamp":"2025-05-27T20:00:00.000Z","open":0.22711,"high":0.22866,"low":0.2243,"close":0.22588,"volume":175715585},{"timestamp":"2025-05-28T00:00:00.000Z","open":0.22588,"high":0.22777,"low":0.22291,"close":0.22461,"volume":303102899},{"timestamp":"2025-05-28T04:00:00.000Z","open":0.22461,"high":0.22519,"low":0.22162,"close":0.2225,"volume":193481121},{"timestamp":"2025-05-28T08:00:00.000Z","open":0.2225,"high":0.22361,"low":0.22075,"close":0.22344,"volume":231528543},{"timestamp":"2025-05-28T12:00:00.000Z","open":0.22344,"high":0.22459,"low":0.21743,"close":0.21822,"volume":421594262},{"timestamp":"2025-05-28T16:00:00.000Z","open":0.21822,"high":0.22106,"low":0.21665,"close":0.2171,"volume":235700166},{"timestamp":"2025-05-28T20:00:00.000Z","open":0.2171,"high":0.22154,"low":0.21697,"close":0.22085,"volume":158024528},{"timestamp":"2025-05-29T00:00:00.000Z","open":0.22085,"high":0.2279,"low":0.21976,"close":0.22644,"volume":489252609},{"timestamp":"2025-05-29T04:00:00.000Z","open":0.22644,"high":0.22695,"low":0.22194,"close":0.22424,"volume":275583684},{"timestamp":"2025-05-29T08:00:00.000Z","open":0.22424,"high":0.2261,"low":0.22323,"close":0.22479,"volume":226609650},{"timestamp":"2025-05-29T12:00:00.000Z","open":0.22479,"high":0.22483,"low":0.21794,"close":0.21953,"volume":528725611},{"timestamp":"2025-05-29T16:00:00.000Z","open":0.21953,"high":0.22144,"low":0.2146,"close":0.21627,"volume":595731078},{"timestamp":"2025-05-29T20:00:00.000Z","open":0.21627,"high":0.21943,"low":0.21386,"close":0.21477,"volume":269545257},{"timestamp":"2025-05-30T00:00:00.000Z","open":0.21477,"high":0.21639,"low":0.20052,"close":0.20849,"volume":1089318700},{"timestamp":"2025-05-30T04:00:00.000Z","open":0.20849,"high":0.20944,"low":0.20294,"close":0.20418,"volume":518276800},{"timestamp":"2025-05-30T08:00:00.000Z","open":0.20418,"high":0.20582,"low":0.20142,"close":0.20493,"volume":374586422},{"timestamp":"2025-05-30T12:00:00.000Z","open":0.20493,"high":0.20578,"low":0.20073,"close":0.20194,"volume":471615094},{"timestamp":"2025-05-30T16:00:00.000Z","open":0.20194,"high":0.20271,"low":0.19305,"close":0.20029,"volume":840354732},{"timestamp":"2025-05-30T20:00:00.000Z","open":0.20029,"high":0.20052,"low":0.19046,"close":0.19346,"volume":621571998},{"timestamp":"2025-05-31T00:00:00.000Z","open":0.19346,"high":0.19442,"low":0.18541,"close":0.18922,"volume":882831389},{"timestamp":"2025-05-31T04:00:00.000Z","open":0.18922,"high":0.191,"low":0.18751,"close":0.18912,"volume":289542609},{"timestamp":"2025-05-31T08:00:00.000Z","open":0.18912,"high":0.18954,"low":0.18551,"close":0.18643,"volume":318714355},{"timestamp":"2025-05-31T12:00:00.000Z","open":0.18643,"high":0.19535,"low":0.18621,"close":0.19167,"volume":688264763},{"timestamp":"2025-05-31T16:00:00.000Z","open":0.19167,"high":0.19496,"low":0.19085,"close":0.19441,"volume":263013540},{"timestamp":"2025-05-31T20:00:00.000Z","open":0.19441,"high":0.19546,"low":0.19206,"close":0.19238,"volume":299604827},{"timestamp":"2025-06-01T00:00:00.000Z","open":0.19238,"high":0.1925,"low":0.18779,"close":0.18999,"volume":302201014},{"timestamp":"2025-06-01T04:00:00.000Z","open":0.18999,"high":0.19214,"low":0.18903,"close":0.18998,"volume":245482507},{"timestamp":"2025-06-01T08:00:00.000Z","open":0.18998,"high":0.19015,"low":0.18627,"close":0.18934,"volume":274921038},{"timestamp":"2025-06-01T12:00:00.000Z","open":0.18934,"high":0.19249,"low":0.18708,"close":0.19171,"volume":379234305},{"timestamp":"2025-06-01T16:00:00.000Z","open":0.19171,"high":0.19459,"low":0.18887,"close":0.19178,"volume":373544600},{"timestamp":"2025-06-01T20:00:00.000Z","open":0.19178,"high":0.19475,"low":0.19078,"close":0.19352,"volume":162004818},{"timestamp":"2025-06-02T00:00:00.000Z","open":0.19352,"high":0.19432,"low":0.18903,"close":0.19021,"volume":263863862},{"timestamp":"2025-06-02T04:00:00.000Z","open":0.19021,"high":0.19332,"low":0.18944,"close":0.19177,"volume":213399176},{"timestamp":"2025-06-02T08:00:00.000Z","open":0.19177,"high":0.193,"low":0.18843,"close":0.18919,"volume":369276953},{"timestamp":"2025-06-02T12:00:00.000Z","open":0.18919,"high":0.19307,"low":0.18852,"close":0.19177,"volume":399430408},{"timestamp":"2025-06-02T16:00:00.000Z","open":0.19177,"high":0.19367,"low":0.18876,"close":0.19011,"volume":239088234},{"timestamp":"2025-06-02T20:00:00.000Z","open":0.19011,"high":0.19631,"low":0.19008,"close":0.19498,"volume":327754886},{"timestamp":"2025-06-03T00:00:00.000Z","open":0.19498,"high":0.20038,"low":0.19444,"close":0.19562,"volume":577133142},{"timestamp":"2025-06-03T04:00:00.000Z","open":0.19562,"high":0.19641,"low":0.19414,"close":0.19514,"volume":183680614},{"timestamp":"2025-06-03T08:00:00.000Z","open":0.19514,"high":0.19585,"low":0.19316,"close":0.19494,"volume":267000716},{"timestamp":"2025-06-03T12:00:00.000Z","open":0.19494,"high":0.19857,"low":0.19388,"close":0.19724,"volume":455830119},{"timestamp":"2025-06-03T16:00:00.000Z","open":0.19724,"high":0.19749,"low":0.19508,"close":0.19701,"volume":231251483},{"timestamp":"2025-06-03T20:00:00.000Z","open":0.19701,"high":0.19709,"low":0.19124,"close":0.19299,"volume":327423448},{"timestamp":"2025-06-04T00:00:00.000Z","open":0.19299,"high":0.19695,"low":0.19194,"close":0.19593,"volume":237555729},{"timestamp":"2025-06-04T04:00:00.000Z","open":0.19593,"high":0.19656,"low":0.19476,"close":0.1953,"volume":155035192},{"timestamp":"2025-06-04T08:00:00.000Z","open":0.1953,"high":0.1966,"low":0.19348,"close":0.19368,"volume":210000461},{"timestamp":"2025-06-04T12:00:00.000Z","open":0.19368,"high":0.19427,"low":0.18956,"close":0.19275,"volume":419703441},{"timestamp":"2025-06-04T16:00:00.000Z","open":0.19275,"high":0.19283,"low":0.18917,"close":0.18919,"volume":184692186},{"timestamp":"2025-06-04T20:00:00.000Z","open":0.18919,"high":0.19016,"low":0.18689,"close":0.18799,"volume":361667948},{"timestamp":"2025-06-05T00:00:00.000Z","open":0.18799,"high":0.19067,"low":0.18725,"close":0.19002,"volume":202517888},{"timestamp":"2025-06-05T04:00:00.000Z","open":0.19002,"high":0.19065,"low":0.18761,"close":0.18838,"volume":282194234},{"timestamp":"2025-06-05T08:00:00.000Z","open":0.18838,"high":0.18983,"low":0.18762,"close":0.18931,"volume":163349763},{"timestamp":"2025-06-05T12:00:00.000Z","open":0.18931,"high":0.19236,"low":0.18691,"close":0.18923,"volume":661488542},{"timestamp":"2025-06-05T16:00:00.000Z","open":0.18923,"high":0.18936,"low":0.1705,"close":0.17384,"volume":1694910205},{"timestamp":"2025-06-05T20:00:00.000Z","open":0.17384,"high":0.1744,"low":0.16773,"close":0.17093,"volume":1062102527},{"timestamp":"2025-06-06T00:00:00.000Z","open":0.17093,"high":0.17539,"low":0.16932,"close":0.17516,"volume":512450497},{"timestamp":"2025-06-06T04:00:00.000Z","open":0.17516,"high":0.17633,"low":0.17421,"close":0.17471,"volume":371162179},{"timestamp":"2025-06-06T08:00:00.000Z","open":0.17471,"high":0.17807,"low":0.17471,"close":0.17751,"volume":354455044},{"timestamp":"2025-06-06T12:00:00.000Z","open":0.17751,"high":0.18435,"low":0.1772,"close":0.18176,"volume":818894033},{"timestamp":"2025-06-06T16:00:00.000Z","open":0.18176,"high":0.18231,"low":0.17829,"close":0.17887,"volume":313299562},{"timestamp":"2025-06-06T20:00:00.000Z","open":0.17887,"high":0.18048,"low":0.17837,"close":0.17867,"volume":193820282},{"timestamp":"2025-06-07T00:00:00.000Z","open":0.17867,"high":0.18248,"low":0.17762,"close":0.18245,"volume":286401322},{"timestamp":"2025-06-07T04:00:00.000Z","open":0.18245,"high":0.18633,"low":0.18141,"close":0.1852,"volume":280582466},{"timestamp":"2025-06-07T08:00:00.000Z","open":0.1852,"high":0.18723,"low":0.18432,"close":0.18589,"volume":287023261},{"timestamp":"2025-06-07T12:00:00.000Z","open":0.18589,"high":0.18856,"low":0.18564,"close":0.18657,"volume":387856651},{"timestamp":"2025-06-07T16:00:00.000Z","open":0.18657,"high":0.18726,"low":0.18181,"close":0.18314,"volume":457993849},{"timestamp":"2025-06-07T20:00:00.000Z","open":0.18314,"high":0.18634,"low":0.18313,"close":0.18501,"volume":185429700},{"timestamp":"2025-06-08T00:00:00.000Z","open":0.18501,"high":0.18504,"low":0.18305,"close":0.18316,"volume":182331137},{"timestamp":"2025-06-08T04:00:00.000Z","open":0.18316,"high":0.18474,"low":0.1827,"close":0.18289,"volume":132121212},{"timestamp":"2025-06-08T08:00:00.000Z","open":0.18289,"high":0.18409,"low":0.18027,"close":0.18369,"volume":396638552},{"timestamp":"2025-06-08T12:00:00.000Z","open":0.18369,"high":0.18535,"low":0.18231,"close":0.184,"volume":255924129},{"timestamp":"2025-06-08T16:00:00.000Z","open":0.184,"high":0.18628,"low":0.18378,"close":0.18598,"volume":175544802},{"timestamp":"2025-06-08T20:00:00.000Z","open":0.18598,"high":0.18693,"low":0.18352,"close":0.18406,"volume":203345988},{"timestamp":"2025-06-09T00:00:00.000Z","open":0.18406,"high":0.18456,"low":0.18107,"close":0.18254,"volume":219864904},{"timestamp":"2025-06-09T04:00:00.000Z","open":0.18254,"high":0.18272,"low":0.18012,"close":0.18143,"volume":206612716},{"timestamp":"2025-06-09T08:00:00.000Z","open":0.18143,"high":0.18734,"low":0.18073,"close":0.18627,"volume":455928632},{"timestamp":"2025-06-09T12:00:00.000Z","open":0.18627,"high":0.1865,"low":0.18232,"close":0.18441,"volume":337932169},{"timestamp":"2025-06-09T16:00:00.000Z","open":0.18441,"high":0.18785,"low":0.18441,"close":0.18644,"volume":413957516},{"timestamp":"2025-06-09T20:00:00.000Z","open":0.18644,"high":0.19635,"low":0.18644,"close":0.19482,"volume":698423245},{"timestamp":"2025-06-10T00:00:00.000Z","open":0.19482,"high":0.19615,"low":0.19275,"close":0.19358,"volume":267232582},{"timestamp":"2025-06-10T04:00:00.000Z","open":0.19358,"high":0.19387,"low":0.18971,"close":0.19092,"volume":335816721},{"timestamp":"2025-06-10T08:00:00.000Z","open":0.19092,"high":0.19586,"low":0.18953,"close":0.19475,"volume":493016482},{"timestamp":"2025-06-10T12:00:00.000Z","open":0.19475,"high":0.19754,"low":0.18869,"close":0.19103,"volume":898342656},{"timestamp":"2025-06-10T16:00:00.000Z","open":0.19103,"high":0.19655,"low":0.18989,"close":0.19457,"volume":360457360},{"timestamp":"2025-06-10T20:00:00.000Z","open":0.19457,"high":0.19849,"low":0.19322,"close":0.1984,"volume":336991241},{"timestamp":"2025-06-11T00:00:00.000Z","open":0.1984,"high":0.19895,"low":0.19457,"close":0.1976,"volume":292643747},{"timestamp":"2025-06-11T04:00:00.000Z","open":0.1976,"high":0.20657,"low":0.1968,"close":0.20235,"volume":616349706},{"timestamp":"2025-06-11T08:00:00.000Z","open":0.20235,"high":0.20382,"low":0.19813,"close":0.19904,"volume":387112634},{"timestamp":"2025-06-11T12:00:00.000Z","open":0.19904,"high":0.20345,"low":0.19818,"close":0.20309,"volume":612268131},{"timestamp":"2025-06-11T16:00:00.000Z","open":0.20309,"high":0.20401,"low":0.19401,"close":0.19493,"volume":651434694},{"timestamp":"2025-06-11T20:00:00.000Z","open":0.19493,"high":0.19724,"low":0.19117,"close":0.19283,"volume":407140884},{"timestamp":"2025-06-12T00:00:00.000Z","open":0.19283,"high":0.19356,"low":0.18992,"close":0.19065,"volume":292785346},{"timestamp":"2025-06-12T04:00:00.000Z","open":0.19065,"high":0.19125,"low":0.18895,"close":0.18944,"volume":241340326},{"timestamp":"2025-06-12T08:00:00.000Z","open":0.18944,"high":0.19019,"low":0.18633,"close":0.18706,"volume":350037392},{"timestamp":"2025-06-12T12:00:00.000Z","open":0.18706,"high":0.18986,"low":0.18546,"close":0.18579,"volume":468609306},{"timestamp":"2025-06-12T16:00:00.000Z","open":0.18579,"high":0.19004,"low":0.18369,"close":0.18463,"volume":385563889},{"timestamp":"2025-06-12T20:00:00.000Z","open":0.18463,"high":0.18557,"low":0.17975,"close":0.18098,"volume":487164770},{"timestamp":"2025-06-13T00:00:00.000Z","open":0.18098,"high":0.18136,"low":0.16964,"close":0.17427,"volume":1322025957},{"timestamp":"2025-06-13T04:00:00.000Z","open":0.17427,"high":0.17448,"low":0.17139,"close":0.17427,"volume":273271098},{"timestamp":"2025-06-13T08:00:00.000Z","open":0.17427,"high":0.17632,"low":0.17306,"close":0.1756,"volume":351361804},{"timestamp":"2025-06-13T12:00:00.000Z","open":0.1756,"high":0.17864,"low":0.17363,"close":0.17776,"volume":516675477},{"timestamp":"2025-06-13T16:00:00.000Z","open":0.17776,"high":0.17982,"low":0.17548,"close":0.17642,"volume":475084095},{"timestamp":"2025-06-13T20:00:00.000Z","open":0.17642,"high":0.18034,"low":0.17596,"close":0.1803,"volume":225431009},{"timestamp":"2025-06-14T00:00:00.000Z","open":0.1803,"high":0.18034,"low":0.17691,"close":0.1777,"volume":273243453},{"timestamp":"2025-06-14T04:00:00.000Z","open":0.1777,"high":0.17842,"low":0.17546,"close":0.17651,"volume":273638247},{"timestamp":"2025-06-14T08:00:00.000Z","open":0.17651,"high":0.17786,"low":0.17584,"close":0.17776,"volume":155916864},{"timestamp":"2025-06-14T12:00:00.000Z","open":0.17776,"high":0.17827,"low":0.17556,"close":0.1766,"volume":207664532},{"timestamp":"2025-06-14T16:00:00.000Z","open":0.1766,"high":0.17824,"low":0.17445,"close":0.17599,"volume":339004190},{"timestamp":"2025-06-14T20:00:00.000Z","open":0.17599,"high":0.17848,"low":0.17509,"close":0.17818,"volume":211535908},{"timestamp":"2025-06-15T00:00:00.000Z","open":0.17818,"high":0.17861,"low":0.17719,"close":0.17753,"volume":150677205},{"timestamp":"2025-06-15T04:00:00.000Z","open":0.17753,"high":0.17839,"low":0.17512,"close":0.1755,"volume":295460689},{"timestamp":"2025-06-15T08:00:00.000Z","open":0.1755,"high":0.17561,"low":0.17348,"close":0.17413,"volume":262840033},{"timestamp":"2025-06-15T12:00:00.000Z","open":0.17413,"high":0.17737,"low":0.17376,"close":0.17587,"volume":330300215},{"timestamp":"2025-06-15T16:00:00.000Z","open":0.17587,"high":0.17674,"low":0.17257,"close":0.17356,"volume":357648415},{"timestamp":"2025-06-15T20:00:00.000Z","open":0.17356,"high":0.17588,"low":0.17131,"close":0.17546,"volume":296497702},{"timestamp":"2025-06-16T00:00:00.000Z","open":0.17546,"high":0.17687,"low":0.17275,"close":0.17582,"volume":325427100},{"timestamp":"2025-06-16T04:00:00.000Z","open":0.17582,"high":0.17875,"low":0.17576,"close":0.17821,"volume":346461620},{"timestamp":"2025-06-16T08:00:00.000Z","open":0.17821,"high":0.17831,"low":0.17529,"close":0.17665,"volume":390897211},{"timestamp":"2025-06-16T12:00:00.000Z","open":0.17665,"high":0.17944,"low":0.17618,"close":0.1775,"volume":434559594},{"timestamp":"2025-06-16T16:00:00.000Z","open":0.1775,"high":0.18106,"low":0.17716,"close":0.17981,"volume":392978261},{"timestamp":"2025-06-16T20:00:00.000Z","open":0.17981,"high":0.18025,"low":0.17202,"close":0.17262,"volume":646156434},{"timestamp":"2025-06-17T00:00:00.000Z","open":0.17262,"high":0.17602,"low":0.16841,"close":0.17517,"volume":693317822},{"timestamp":"2025-06-17T04:00:00.000Z","open":0.17517,"high":0.1754,"low":0.17295,"close":0.17372,"volume":221079227},{"timestamp":"2025-06-17T08:00:00.000Z","open":0.17372,"high":0.174,"low":0.17045,"close":0.1713,"volume":337326306},{"timestamp":"2025-06-17T12:00:00.000Z","open":0.1713,"high":0.17234,"low":0.16642,"close":0.16784,"volume":595188514},{"timestamp":"2025-06-17T16:00:00.000Z","open":0.16784,"high":0.17138,"low":0.16378,"close":0.17029,"volume":709167197},{"timestamp":"2025-06-17T20:00:00.000Z","open":0.17029,"high":0.17073,"low":0.16822,"close":0.16927,"volume":218621021},{"timestamp":"2025-06-18T00:00:00.000Z","open":0.16927,"high":0.17169,"low":0.16902,"close":0.17055,"volume":166595942},{"timestamp":"2025-06-18T04:00:00.000Z","open":0.17055,"high":0.1721,"low":0.16992,"close":0.17112,"volume":141308194},{"timestamp":"2025-06-18T08:00:00.000Z","open":0.17112,"high":0.17165,"low":0.16613,"close":0.16859,"volume":296546106},{"timestamp":"2025-06-18T12:00:00.000Z","open":0.16859,"high":0.16941,"low":0.16397,"close":0.16805,"volume":610745342},{"timestamp":"2025-06-18T16:00:00.000Z","open":0.16805,"high":0.16887,"low":0.16518,"close":0.16694,"volume":493815306},{"timestamp":"2025-06-18T20:00:00.000Z","open":0.16694,"high":0.17149,"low":0.16609,"close":0.17057,"volume":313265736},{"timestamp":"2025-06-19T00:00:00.000Z","open":0.17057,"high":0.17198,"low":0.16924,"close":0.17081,"volume":233876940},{"timestamp":"2025-06-19T04:00:00.000Z","open":0.17081,"high":0.17149,"low":0.16981,"close":0.16992,"volume":130743638},{"timestamp":"2025-06-19T08:00:00.000Z","open":0.16992,"high":0.17076,"low":0.16843,"close":0.16886,"volume":178514616},{"timestamp":"2025-06-19T12:00:00.000Z","open":0.16886,"high":0.16989,"low":0.16761,"close":0.16819,"volume":220334103},{"timestamp":"2025-06-19T16:00:00.000Z","open":0.16819,"high":0.17091,"low":0.16793,"close":0.16969,"volume":226313684},{"timestamp":"2025-06-19T20:00:00.000Z","open":0.16969,"high":0.17169,"low":0.16918,"close":0.17083,"volume":205553898},{"timestamp":"2025-06-20T00:00:00.000Z","open":0.17083,"high":0.17146,"low":0.16901,"close":0.16922,"volume":128149996},{"timestamp":"2025-06-20T04:00:00.000Z","open":0.16922,"high":0.17054,"low":0.16702,"close":0.17046,"volume":246527954},{"timestamp":"2025-06-20T08:00:00.000Z","open":0.17046,"high":0.17137,"low":0.16966,"close":0.17069,"volume":218537693},{"timestamp":"2025-06-20T12:00:00.000Z","open":0.17069,"high":0.17188,"low":0.16543,"close":0.16591,"volume":612628254},{"timestamp":"2025-06-20T16:00:00.000Z","open":0.16591,"high":0.16608,"low":0.15829,"close":0.16272,"volume":1014499553},{"timestamp":"2025-06-20T20:00:00.000Z","open":0.16272,"high":0.16424,"low":0.16087,"close":0.16225,"volume":247969901},{"timestamp":"2025-06-21T00:00:00.000Z","open":0.16225,"high":0.16371,"low":0.16188,"close":0.16326,"volume":125812938},{"timestamp":"2025-06-21T04:00:00.000Z","open":0.16326,"high":0.1634,"low":0.16244,"close":0.16273,"volume":67578041},{"timestamp":"2025-06-21T08:00:00.000Z","open":0.16273,"high":0.16428,"low":0.16259,"close":0.16321,"volume":118121162},{"timestamp":"2025-06-21T12:00:00.000Z","open":0.16321,"high":0.16339,"low":0.15892,"close":0.16013,"volume":363248882},{"timestamp":"2025-06-21T16:00:00.000Z","open":0.16013,"high":0.1609,"low":0.15707,"close":0.15729,"volume":373415823},{"timestamp":"2025-06-21T20:00:00.000Z","open":0.15729,"high":0.15887,"low":0.15009,"close":0.15438,"volume":911286969},{"timestamp":"2025-06-22T00:00:00.000Z","open":0.15438,"high":0.1576,"low":0.15248,"close":0.15454,"volume":775553688},{"timestamp":"2025-06-22T04:00:00.000Z","open":0.15454,"high":0.15723,"low":0.15394,"close":0.1562,"volume":402774241},{"timestamp":"2025-06-22T08:00:00.000Z","open":0.1562,"high":0.1571,"low":0.15346,"close":0.15553,"volume":330042851},{"timestamp":"2025-06-22T12:00:00.000Z","open":0.15553,"high":0.15627,"low":0.14521,"close":0.14614,"volume":1923543203},{"timestamp":"2025-06-22T16:00:00.000Z","open":0.14614,"high":0.1505,"low":0.14548,"close":0.14736,"volume":1047487179},{"timestamp":"2025-06-22T20:00:00.000Z","open":0.14736,"high":0.15182,"low":0.14264,"close":0.15119,"volume":1112324602},{"timestamp":"2025-06-23T00:00:00.000Z","open":0.15119,"high":0.15299,"low":0.15051,"close":0.15211,"volume":318382660},{"timestamp":"2025-06-23T04:00:00.000Z","open":0.15211,"high":0.15494,"low":0.15182,"close":0.15376,"volume":400744530},{"timestamp":"2025-06-23T08:00:00.000Z","open":0.15376,"high":0.1545,"low":0.15108,"close":0.15211,"volume":284329375},{"timestamp":"2025-06-23T12:00:00.000Z","open":0.15211,"high":0.15658,"low":0.15089,"close":0.15237,"volume":964464499},{"timestamp":"2025-06-23T16:00:00.000Z","open":0.15237,"high":0.15773,"low":0.1485,"close":0.15711,"volume":1059232337},{"timestamp":"2025-06-23T20:00:00.000Z","open":0.15711,"high":0.16521,"low":0.15676,"close":0.16368,"volume":831221789},{"timestamp":"2025-06-24T00:00:00.000Z","open":0.16368,"high":0.16435,"low":0.16176,"close":0.16281,"volume":278034385},{"timestamp":"2025-06-24T04:00:00.000Z","open":0.16281,"high":0.16762,"low":0.16237,"close":0.16307,"volume":533823834},{"timestamp":"2025-06-24T08:00:00.000Z","open":0.16307,"high":0.1652,"low":0.16212,"close":0.16349,"volume":387607350},{"timestamp":"2025-06-24T12:00:00.000Z","open":0.16349,"high":0.1647,"low":0.16157,"close":0.1635,"volume":393628189},{"timestamp":"2025-06-24T16:00:00.000Z","open":0.1635,"high":0.16643,"low":0.16261,"close":0.16358,"volume":328254181},{"timestamp":"2025-06-24T20:00:00.000Z","open":0.16358,"high":0.1657,"low":0.16341,"close":0.16562,"volume":128176354},{"timestamp":"2025-06-25T00:00:00.000Z","open":0.16562,"high":0.16694,"low":0.16443,"close":0.16523,"volume":175187998},{"timestamp":"2025-06-25T04:00:00.000Z","open":0.16523,"high":0.1674,"low":0.16419,"close":0.16624,"volume":186131468},{"timestamp":"2025-06-25T08:00:00.000Z","open":0.16624,"high":0.16647,"low":0.16414,"close":0.16552,"volume":248335505},{"timestamp":"2025-06-25T12:00:00.000Z","open":0.16552,"high":0.1676,"low":0.16242,"close":0.1629,"volume":457887918},{"timestamp":"2025-06-25T16:00:00.000Z","open":0.1629,"high":0.16647,"low":0.16288,"close":0.16593,"volume":248721310},{"timestamp":"2025-06-25T20:00:00.000Z","open":0.16593,"high":0.16684,"low":0.16341,"close":0.1645,"volume":138077293},{"timestamp":"2025-06-26T00:00:00.000Z","open":0.1645,"high":0.16806,"low":0.16384,"close":0.16586,"volume":254150310},{"timestamp":"2025-06-26T04:00:00.000Z","open":0.16586,"high":0.16597,"low":0.16377,"close":0.16477,"volume":172629400},{"timestamp":"2025-06-26T08:00:00.000Z","open":0.16477,"high":0.16546,"low":0.16103,"close":0.16149,"volume":265454078},{"timestamp":"2025-06-26T12:00:00.000Z","open":0.16149,"high":0.16178,"low":0.15785,"close":0.16,"volume":537805362},{"timestamp":"2025-06-26T16:00:00.000Z","open":0.16,"high":0.16129,"low":0.15911,"close":0.16089,"volume":193058357},{"timestamp":"2025-06-26T20:00:00.000Z","open":0.16089,"high":0.16364,"low":0.15906,"close":0.15994,"volume":217794109},{"timestamp":"2025-06-27T00:00:00.000Z","open":0.15994,"high":0.16261,"low":0.15793,"close":0.16212,"volume":160659724},{"timestamp":"2025-06-27T04:00:00.000Z","open":0.16212,"high":0.16258,"low":0.16041,"close":0.16072,"volume":114763592},{"timestamp":"2025-06-27T08:00:00.000Z","open":0.16072,"high":0.16205,"low":0.16006,"close":0.16045,"volume":141163233},{"timestamp":"2025-06-27T12:00:00.000Z","open":0.16045,"high":0.16164,"low":0.15811,"close":0.16102,"volume":331865803},{"timestamp":"2025-06-27T16:00:00.000Z","open":0.16102,"high":0.16298,"low":0.1569,"close":0.15904,"volume":313239249},{"timestamp":"2025-06-27T20:00:00.000Z","open":0.15904,"high":0.16155,"low":0.15882,"close":0.16095,"volume":131194608},{"timestamp":"2025-06-28T00:00:00.000Z","open":0.16095,"high":0.16236,"low":0.16031,"close":0.16195,"volume":119706937},{"timestamp":"2025-06-28T04:00:00.000Z","open":0.16195,"high":0.16334,"low":0.16153,"close":0.16318,"volume":91720889},{"timestamp":"2025-06-28T08:00:00.000Z","open":0.16318,"high":0.16338,"low":0.16206,"close":0.16213,"volume":112471012},{"timestamp":"2025-06-28T12:00:00.000Z","open":0.16213,"high":0.16316,"low":0.16119,"close":0.16285,"volume":129367899},{"timestamp":"2025-06-28T16:00:00.000Z","open":0.16285,"high":0.16496,"low":0.16241,"close":0.1635,"volume":167921136},{"timestamp":"2025-06-28T20:00:00.000Z","open":0.1635,"high":0.16455,"low":0.16297,"close":0.16357,"volume":83475327},{"timestamp":"2025-06-29T00:00:00.000Z","open":0.16357,"high":0.1642,"low":0.16252,"close":0.16265,"volume":75525205},{"timestamp":"2025-06-29T04:00:00.000Z","open":0.16265,"high":0.16405,"low":0.16252,"close":0.16387,"volume":55169076},{"timestamp":"2025-06-29T08:00:00.000Z","open":0.16387,"high":0.16508,"low":0.16352,"close":0.16453,"volume":145448961},{"timestamp":"2025-06-29T12:00:00.000Z","open":0.16453,"high":0.16505,"low":0.16309,"close":0.16327,"volume":126775502},{"timestamp":"2025-06-29T16:00:00.000Z","open":0.16327,"high":0.16484,"low":0.16308,"close":0.16407,"volume":115596865},{"timestamp":"2025-06-29T20:00:00.000Z","open":0.16407,"high":0.16997,"low":0.1632,"close":0.16935,"volume":330510340},{"timestamp":"2025-06-30T00:00:00.000Z","open":0.16935,"high":0.16983,"low":0.16657,"close":0.16733,"volume":246330616},{"timestamp":"2025-06-30T04:00:00.000Z","open":0.16733,"high":0.16787,"low":0.16416,"close":0.16574,"volume":196464711},{"timestamp":"2025-06-30T08:00:00.000Z","open":0.16574,"high":0.166,"low":0.16437,"close":0.16468,"volume":171291621},{"timestamp":"2025-06-30T12:00:00.000Z","open":0.16468,"high":0.16571,"low":0.16209,"close":0.16484,"volume":465232623},{"timestamp":"2025-06-30T16:00:00.000Z","open":0.16484,"high":0.16779,"low":0.16409,"close":0.16747,"volume":332669054},{"timestamp":"2025-06-30T20:00:00.000Z","open":0.16747,"high":0.16784,"low":0.16469,"close":0.1651,"volume":162911605},{"timestamp":"2025-07-01T00:00:00.000Z","open":0.1651,"high":0.16621,"low":0.16395,"close":0.16486,"volume":103053753},{"timestamp":"2025-07-01T04:00:00.000Z","open":0.16486,"high":0.16486,"low":0.16106,"close":0.16245,"volume":236378150},{"timestamp":"2025-07-01T08:00:00.000Z","open":0.16245,"high":0.16245,"low":0.16056,"close":0.16075,"volume":215996338},{"timestamp":"2025-07-01T12:00:00.000Z","open":0.16075,"high":0.1611,"low":0.15835,"close":0.15927,"volume":339958246},{"timestamp":"2025-07-01T16:00:00.000Z","open":0.15927,"high":0.15982,"low":0.15725,"close":0.15789,"volume":180083124},{"timestamp":"2025-07-01T20:00:00.000Z","open":0.15789,"high":0.15884,"low":0.15664,"close":0.1577,"volume":132699971},{"timestamp":"2025-07-02T00:00:00.000Z","open":0.1577,"high":0.15949,"low":0.15645,"close":0.15935,"volume":161575234},{"timestamp":"2025-07-02T04:00:00.000Z","open":0.15935,"high":0.16167,"low":0.15902,"close":0.16079,"volume":182971421},{"timestamp":"2025-07-02T08:00:00.000Z","open":0.16079,"high":0.16218,"low":0.16074,"close":0.16109,"volume":144729622},{"timestamp":"2025-07-02T12:00:00.000Z","open":0.16109,"high":0.1659,"low":0.15994,"close":0.16571,"volume":335836601},{"timestamp":"2025-07-02T16:00:00.000Z","open":0.16571,"high":0.17258,"low":0.16567,"close":0.17087,"volume":935221113},{"timestamp":"2025-07-02T20:00:00.000Z","open":0.17087,"high":0.17227,"low":0.16838,"close":0.16865,"volume":332864744},{"timestamp":"2025-07-03T00:00:00.000Z","open":0.16865,"high":0.16987,"low":0.16737,"close":0.16857,"volume":247586363},{"timestamp":"2025-07-03T04:00:00.000Z","open":0.16857,"high":0.17511,"low":0.16833,"close":0.17442,"volume":380869069},{"timestamp":"2025-07-03T08:00:00.000Z","open":0.17442,"high":0.17539,"low":0.17276,"close":0.17357,"volume":276889009},{"timestamp":"2025-07-03T12:00:00.000Z","open":0.17357,"high":0.17507,"low":0.16889,"close":0.16952,"volume":830562696},{"timestamp":"2025-07-03T16:00:00.000Z","open":0.16952,"high":0.17209,"low":0.16887,"close":0.17171,"volume":220237172},{"timestamp":"2025-07-03T20:00:00.000Z","open":0.17171,"high":0.17276,"low":0.17168,"close":0.17193,"volume":91950217},{"timestamp":"2025-07-04T00:00:00.000Z","open":0.17193,"high":0.17293,"low":0.16998,"close":0.17075,"volume":194036873},{"timestamp":"2025-07-04T04:00:00.000Z","open":0.17075,"high":0.17112,"low":0.16629,"close":0.16654,"volume":258329810},{"timestamp":"2025-07-04T08:00:00.000Z","open":0.16654,"high":0.16768,"low":0.16475,"close":0.16657,"volume":245282619},{"timestamp":"2025-07-04T12:00:00.000Z","open":0.16657,"high":0.16723,"low":0.16249,"close":0.16307,"volume":364569480},{"timestamp":"2025-07-04T16:00:00.000Z","open":0.16307,"high":0.16327,"low":0.16112,"close":0.16189,"volume":421303782},{"timestamp":"2025-07-04T20:00:00.000Z","open":0.16189,"high":0.16423,"low":0.16168,"close":0.16278,"volume":144047936},{"timestamp":"2025-07-05T00:00:00.000Z","open":0.16278,"high":0.16457,"low":0.16186,"close":0.16426,"volume":175503127},{"timestamp":"2025-07-05T04:00:00.000Z","open":0.16426,"high":0.16497,"low":0.16316,"close":0.16432,"volume":113137086},{"timestamp":"2025-07-05T08:00:00.000Z","open":0.16432,"high":0.16491,"low":0.16306,"close":0.16401,"volume":89973225},{"timestamp":"2025-07-05T12:00:00.000Z","open":0.16401,"high":0.16437,"low":0.16272,"close":0.16289,"volume":112602553},{"timestamp":"2025-07-05T16:00:00.000Z","open":0.16289,"high":0.16362,"low":0.16207,"close":0.1633,"volume":143305651},{"timestamp":"2025-07-05T20:00:00.000Z","open":0.1633,"high":0.16462,"low":0.1631,"close":0.16414,"volume":91276849},{"timestamp":"2025-07-06T00:00:00.000Z","open":0.16414,"high":0.16443,"low":0.16314,"close":0.16368,"volume":101662346},{"timestamp":"2025-07-06T04:00:00.000Z","open":0.16368,"high":0.16424,"low":0.16296,"close":0.16373,"volume":94254940},{"timestamp":"2025-07-06T08:00:00.000Z","open":0.16373,"high":0.16549,"low":0.16303,"close":0.16542,"volume":184268491},{"timestamp":"2025-07-06T12:00:00.000Z","open":0.16542,"high":0.17517,"low":0.16496,"close":0.17009,"volume":876258022},{"timestamp":"2025-07-06T16:00:00.000Z","open":0.17009,"high":0.17099,"low":0.1669,"close":0.16937,"volume":321102046},{"timestamp":"2025-07-06T20:00:00.000Z","open":0.16937,"high":0.17374,"low":0.16935,"close":0.17187,"volume":438974944},{"timestamp":"2025-07-07T00:00:00.000Z","open":0.17187,"high":0.17714,"low":0.17013,"close":0.17498,"volume":431362438},{"timestamp":"2025-07-07T04:00:00.000Z","open":0.17498,"high":0.17589,"low":0.17162,"close":0.17315,"volume":390419466},{"timestamp":"2025-07-07T08:00:00.000Z","open":0.17315,"high":0.17334,"low":0.17039,"close":0.17088,"volume":250945667},{"timestamp":"2025-07-07T12:00:00.000Z","open":0.17088,"high":0.17093,"low":0.16771,"close":0.16846,"volume":676377982},{"timestamp":"2025-07-07T16:00:00.000Z","open":0.16846,"high":0.16903,"low":0.16619,"close":0.16781,"volume":441363111},{"timestamp":"2025-07-07T20:00:00.000Z","open":0.16781,"high":0.16795,"low":0.16556,"close":0.1678,"volume":185020038},{"timestamp":"2025-07-08T00:00:00.000Z","open":0.1678,"high":0.16871,"low":0.16576,"close":0.16788,"volume":385538328},{"timestamp":"2025-07-08T04:00:00.000Z","open":0.16788,"high":0.1689,"low":0.16721,"close":0.16871,"volume":187652519},{"timestamp":"2025-07-08T08:00:00.000Z","open":0.16871,"high":0.17183,"low":0.16788,"close":0.17087,"volume":307498804},{"timestamp":"2025-07-08T12:00:00.000Z","open":0.17087,"high":0.17182,"low":0.16826,"close":0.16914,"volume":323665428},{"timestamp":"2025-07-08T16:00:00.000Z","open":0.16914,"high":0.17192,"low":0.16843,"close":0.17063,"volume":234484302},{"timestamp":"2025-07-08T20:00:00.000Z","open":0.17063,"high":0.17123,"low":0.16979,"close":0.17084,"volume":134296817},{"timestamp":"2025-07-09T00:00:00.000Z","open":0.17084,"high":0.17241,"low":0.16984,"close":0.1704,"volume":269470836},{"timestamp":"2025-07-09T04:00:00.000Z","open":0.1704,"high":0.17358,"low":0.17013,"close":0.17182,"volume":374519456},{"timestamp":"2025-07-09T08:00:00.000Z","open":0.17182,"high":0.17384,"low":0.17103,"close":0.17323,"volume":233243529},{"timestamp":"2025-07-09T12:00:00.000Z","open":0.17323,"high":0.17472,"low":0.17114,"close":0.17291,"volume":536075255},{"timestamp":"2025-07-09T16:00:00.000Z","open":0.17291,"high":0.17767,"low":0.17216,"close":0.17691,"volume":536775635},{"timestamp":"2025-07-09T20:00:00.000Z","open":0.17691,"high":0.18665,"low":0.17514,"close":0.18052,"volume":872026773},{"timestamp":"2025-07-10T00:00:00.000Z","open":0.18052,"high":0.18173,"low":0.17871,"close":0.18025,"volume":294507567},{"timestamp":"2025-07-10T04:00:00.000Z","open":0.18025,"high":0.18242,"low":0.17933,"close":0.18168,"volume":234882252},{"timestamp":"2025-07-10T08:00:00.000Z","open":0.18168,"high":0.18274,"low":0.18037,"close":0.1806,"volume":225919922},{"timestamp":"2025-07-10T12:00:00.000Z","open":0.1806,"high":0.18094,"low":0.17873,"close":0.18052,"volume":263731064},{"timestamp":"2025-07-10T16:00:00.000Z","open":0.18052,"high":0.18734,"low":0.18005,"close":0.18571,"volume":509535218},{"timestamp":"2025-07-10T20:00:00.000Z","open":0.18571,"high":0.19642,"low":0.18567,"close":0.19503,"volume":864895501},{"timestamp":"2025-07-11T00:00:00.000Z","open":0.19503,"high":0.19923,"low":0.19116,"close":0.19828,"volume":496336319},{"timestamp":"2025-07-11T04:00:00.000Z","open":0.19828,"high":0.20139,"low":0.19491,"close":0.19643,"volume":633576147},{"timestamp":"2025-07-11T08:00:00.000Z","open":0.19643,"high":0.20047,"low":0.1964,"close":0.19896,"volume":374563825},{"timestamp":"2025-07-11T12:00:00.000Z","open":0.19896,"high":0.20945,"low":0.1978,"close":0.20125,"volume":1407987967},{"timestamp":"2025-07-11T16:00:00.000Z","open":0.20125,"high":0.21378,"low":0.19937,"close":0.21173,"volume":1132604568},{"timestamp":"2025-07-11T20:00:00.000Z","open":0.21173,"high":0.21175,"low":0.19619,"close":0.20107,"volume":994628609},{"timestamp":"2025-07-12T00:00:00.000Z","open":0.20107,"high":0.20657,"low":0.19772,"close":0.20394,"volume":601529691},{"timestamp":"2025-07-12T04:00:00.000Z","open":0.20394,"high":0.2048,"low":0.20034,"close":0.2012,"volume":359916515},{"timestamp":"2025-07-12T08:00:00.000Z","open":0.2012,"high":0.20283,"low":0.19922,"close":0.20041,"volume":358611516},{"timestamp":"2025-07-12T12:00:00.000Z","open":0.20041,"high":0.20073,"low":0.19181,"close":0.19307,"volume":785510756},{"timestamp":"2025-07-12T16:00:00.000Z","open":0.19307,"high":0.19817,"low":0.1921,"close":0.19745,"volume":319423259},{"timestamp":"2025-07-12T20:00:00.000Z","open":0.19745,"high":0.19781,"low":0.19398,"close":0.19735,"volume":263728374},{"timestamp":"2025-07-13T00:00:00.000Z","open":0.19735,"high":0.19942,"low":0.19625,"close":0.1985,"volume":278823022},{"timestamp":"2025-07-13T04:00:00.000Z","open":0.1985,"high":0.19989,"low":0.19738,"close":0.19931,"volume":250422983},{"timestamp":"2025-07-13T08:00:00.000Z","open":0.19931,"high":0.19935,"low":0.19639,"close":0.1989,"volume":241791357},{"timestamp":"2025-07-13T12:00:00.000Z","open":0.1989,"high":0.20408,"low":0.19822,"close":0.20007,"volume":635967241},{"timestamp":"2025-07-13T16:00:00.000Z","open":0.20007,"high":0.20344,"low":0.19768,"close":0.20121,"volume":300405843},{"timestamp":"2025-07-13T20:00:00.000Z","open":0.20121,"high":0.20194,"low":0.19539,"close":0.19844,"volume":472219274},{"timestamp":"2025-07-14T00:00:00.000Z","open":0.19844,"high":0.20653,"low":0.19757,"close":0.20459,"volume":440962773},{"timestamp":"2025-07-14T04:00:00.000Z","open":0.20459,"high":0.21083,"low":0.20322,"close":0.20764,"volume":864273729},{"timestamp":"2025-07-14T08:00:00.000Z","open":0.20764,"high":0.20928,"low":0.20461,"close":0.20558,"volume":542294680},{"timestamp":"2025-07-14T12:00:00.000Z","open":0.20558,"high":0.20718,"low":0.19801,"close":0.19929,"volume":764448772},{"timestamp":"2025-07-14T16:00:00.000Z","open":0.19929,"high":0.20164,"low":0.1971,"close":0.1984,"volume":451289524},{"timestamp":"2025-07-14T20:00:00.000Z","open":0.1984,"high":0.19851,"low":0.19438,"close":0.19745,"volume":338925323},{"timestamp":"2025-07-15T00:00:00.000Z","open":0.19745,"high":0.19843,"low":0.18841,"close":0.19035,"volume":918043492},{"timestamp":"2025-07-15T04:00:00.000Z","open":0.19035,"high":0.1925,"low":0.18854,"close":0.19073,"volume":336393621},{"timestamp":"2025-07-15T08:00:00.000Z","open":0.19073,"high":0.19276,"low":0.18958,"close":0.192,"volume":292310337},{"timestamp":"2025-07-15T12:00:00.000Z","open":0.192,"high":0.1957,"low":0.18931,"close":0.19265,"volume":924641133},{"timestamp":"2025-07-15T16:00:00.000Z","open":0.19265,"high":0.1985,"low":0.19152,"close":0.19188,"volume":780276205},{"timestamp":"2025-07-15T20:00:00.000Z","open":0.19188,"high":0.19943,"low":0.19117,"close":0.19923,"volume":383622298},{"timestamp":"2025-07-16T00:00:00.000Z","open":0.19923,"high":0.20237,"low":0.19582,"close":0.197,"volume":544779372},{"timestamp":"2025-07-16T04:00:00.000Z","open":0.197,"high":0.1999,"low":0.19552,"close":0.19909,"volume":308248279},{"timestamp":"2025-07-16T08:00:00.000Z","open":0.19909,"high":0.20238,"low":0.19833,"close":0.20088,"volume":464230953},{"timestamp":"2025-07-16T12:00:00.000Z","open":0.20088,"high":0.20687,"low":0.19929,"close":0.20329,"volume":833018775},{"timestamp":"2025-07-16T16:00:00.000Z","open":0.20329,"high":0.21091,"low":0.20235,"close":0.20887,"volume":862858911},{"timestamp":"2025-07-16T20:00:00.000Z","open":0.20887,"high":0.22108,"low":0.2086,"close":0.21281,"volume":1268602657},{"timestamp":"2025-07-17T00:00:00.000Z","open":0.21281,"high":0.21791,"low":0.20657,"close":0.20822,"volume":1034777926},{"timestamp":"2025-07-17T04:00:00.000Z","open":0.20822,"high":0.21399,"low":0.20742,"close":0.21211,"volume":566850037},{"timestamp":"2025-07-17T08:00:00.000Z","open":0.21211,"high":0.21735,"low":0.21144,"close":0.21588,"volume":713214539},{"timestamp":"2025-07-17T12:00:00.000Z","open":0.21588,"high":0.2188,"low":0.20938,"close":0.21395,"volume":1027900794},{"timestamp":"2025-07-17T16:00:00.000Z","open":0.21395,"high":0.21583,"low":0.20757,"close":0.21149,"volume":872918582},{"timestamp":"2025-07-17T20:00:00.000Z","open":0.21149,"high":0.22256,"low":0.20781,"close":0.21837,"volume":1377018522},{"timestamp":"2025-07-18T00:00:00.000Z","open":0.21837,"high":0.23813,"low":0.21623,"close":0.2366,"volume":1413406409},{"timestamp":"2025-07-18T04:00:00.000Z","open":0.2366,"high":0.24938,"low":0.23354,"close":0.23922,"volume":1765239245},{"timestamp":"2025-07-18T08:00:00.000Z","open":0.23922,"high":0.24297,"low":0.23603,"close":0.24015,"volume":1283292760},{"timestamp":"2025-07-18T12:00:00.000Z","open":0.24015,"high":0.25455,"low":0.23438,"close":0.23721,"volume":2550709330},{"timestamp":"2025-07-18T16:00:00.000Z","open":0.23721,"high":0.24115,"low":0.23139,"close":0.23412,"volume":1219341017},{"timestamp":"2025-07-18T20:00:00.000Z","open":0.23412,"high":0.23672,"low":0.22714,"close":0.23587,"volume":995931008},{"timestamp":"2025-07-19T00:00:00.000Z","open":0.23587,"high":0.25223,"low":0.23564,"close":0.24945,"volume":1329241329},{"timestamp":"2025-07-19T04:00:00.000Z","open":0.24945,"high":0.25724,"low":0.24891,"close":0.25385,"volume":1492857653},{"timestamp":"2025-07-19T08:00:00.000Z","open":0.25385,"high":0.2581,"low":0.24419,"close":0.24506,"volume":1261936820},{"timestamp":"2025-07-19T12:00:00.000Z","open":0.24506,"high":0.24762,"low":0.2391,"close":0.24242,"volume":1155162075},{"timestamp":"2025-07-19T16:00:00.000Z","open":0.24242,"high":0.24416,"low":0.23961,"close":0.24275,"volume":561463725},{"timestamp":"2025-07-19T20:00:00.000Z","open":0.24275,"high":0.24334,"low":0.23734,"close":0.24143,"volume":419833415},{"timestamp":"2025-07-20T00:00:00.000Z","open":0.24143,"high":0.2573,"low":0.23999,"close":0.25529,"volume":1155692309},{"timestamp":"2025-07-20T04:00:00.000Z","open":0.25529,"high":0.25788,"low":0.24895,"close":0.25147,"volume":738534701},{"timestamp":"2025-07-20T08:00:00.000Z","open":0.25147,"high":0.25589,"low":0.25031,"close":0.25169,"volume":566502337},{"timestamp":"2025-07-20T12:00:00.000Z","open":0.25169,"high":0.2554,"low":0.25006,"close":0.25427,"volume":779200622},{"timestamp":"2025-07-20T16:00:00.000Z","open":0.25427,"high":0.27849,"low":0.25427,"close":0.274,"volume":2622922824},{"timestamp":"2025-07-20T20:00:00.000Z","open":0.274,"high":0.2776,"low":0.2626,"close":0.27387,"volume":1611889611},{"timestamp":"2025-07-21T00:00:00.000Z","open":0.27387,"high":0.27828,"low":0.26439,"close":0.27148,"volume":1250752539},{"timestamp":"2025-07-21T04:00:00.000Z","open":0.27148,"high":0.2789,"low":0.26913,"close":0.27375,"volume":774330329},{"timestamp":"2025-07-21T08:00:00.000Z","open":0.27375,"high":0.27976,"low":0.26734,"close":0.27134,"volume":1258812797},{"timestamp":"2025-07-21T12:00:00.000Z","open":0.27134,"high":0.28663,"low":0.26951,"close":0.28244,"volume":1648606273},{"timestamp":"2025-07-21T16:00:00.000Z","open":0.28244,"high":0.28793,"low":0.26764,"close":0.26891,"volume":2011744021},{"timestamp":"2025-07-21T20:00:00.000Z","open":0.26891,"high":0.27399,"low":0.26564,"close":0.27162,"volume":603234639},{"timestamp":"2025-07-22T00:00:00.000Z","open":0.27162,"high":0.27517,"low":0.26307,"close":0.26624,"volume":1455929895},{"timestamp":"2025-07-22T04:00:00.000Z","open":0.26624,"high":0.26965,"low":0.25761,"close":0.26669,"volume":1150531124},{"timestamp":"2025-07-22T08:00:00.000Z","open":0.26669,"high":0.26924,"low":0.26302,"close":0.26727,"volume":646292492},{"timestamp":"2025-07-22T12:00:00.000Z","open":0.26727,"high":0.26908,"low":0.25929,"close":0.26668,"volume":1024130577},{"timestamp":"2025-07-22T16:00:00.000Z","open":0.26668,"high":0.27045,"low":0.25804,"close":0.25983,"volume":741289650},{"timestamp":"2025-07-22T20:00:00.000Z","open":0.25983,"high":0.27144,"low":0.25927,"close":0.27119,"volume":506942372},{"timestamp":"2025-07-23T00:00:00.000Z","open":0.27119,"high":0.27135,"low":0.26376,"close":0.26439,"volume":512164750},{"timestamp":"2025-07-23T04:00:00.000Z","open":0.26439,"high":0.26721,"low":0.25869,"close":0.26024,"volume":501016192},{"timestamp":"2025-07-23T08:00:00.000Z","open":0.26024,"high":0.2618,"low":0.25351,"close":0.25598,"volume":808518944},{"timestamp":"2025-07-23T12:00:00.000Z","open":0.25598,"high":0.25645,"low":0.24063,"close":0.24978,"volume":2399131432},{"timestamp":"2025-07-23T16:00:00.000Z","open":0.24978,"high":0.24978,"low":0.2371,"close":0.24223,"volume":1402420221},{"timestamp":"2025-07-23T20:00:00.000Z","open":0.24223,"high":0.24415,"low":0.23068,"close":0.2408,"volume":1268123705},{"timestamp":"2025-07-24T00:00:00.000Z","open":0.2408,"high":0.24669,"low":0.2385,"close":0.24299,"volume":729571556},{"timestamp":"2025-07-24T04:00:00.000Z","open":0.24299,"high":0.24438,"low":0.22171,"close":0.2329,"volume":2008827314},{"timestamp":"2025-07-24T08:00:00.000Z","open":0.2329,"high":0.23986,"low":0.23107,"close":0.23865,"volume":1135313835},{"timestamp":"2025-07-24T12:00:00.000Z","open":0.23865,"high":0.245,"low":0.23242,"close":0.24004,"volume":1552599390},{"timestamp":"2025-07-24T16:00:00.000Z","open":0.24004,"high":0.24158,"low":0.2337,"close":0.23824,"volume":790072552},{"timestamp":"2025-07-24T20:00:00.000Z","open":0.23824,"high":0.24093,"low":0.23101,"close":0.23212,"volume":550917178},{"timestamp":"2025-07-25T00:00:00.000Z","open":0.23212,"high":0.23239,"low":0.22222,"close":0.22544,"volume":1192886615},{"timestamp":"2025-07-25T04:00:00.000Z","open":0.22544,"high":0.22991,"low":0.22263,"close":0.22587,"volume":758102439},{"timestamp":"2025-07-25T08:00:00.000Z","open":0.22587,"high":0.23367,"low":0.22526,"close":0.23108,"volume":803079363},{"timestamp":"2025-07-25T12:00:00.000Z","open":0.23108,"high":0.23285,"low":0.22088,"close":0.22435,"volume":953429912},{"timestamp":"2025-07-25T16:00:00.000Z","open":0.22435,"high":0.22928,"low":0.22216,"close":0.22716,"volume":445429729},{"timestamp":"2025-07-25T20:00:00.000Z","open":0.22716,"high":0.23699,"low":0.22701,"close":0.23671,"volume":515154523},{"timestamp":"2025-07-26T00:00:00.000Z","open":0.23671,"high":0.23887,"low":0.23304,"close":0.23668,"volume":424373247},{"timestamp":"2025-07-26T04:00:00.000Z","open":0.23668,"high":0.23898,"low":0.23652,"close":0.237,"volume":236435508},{"timestamp":"2025-07-26T08:00:00.000Z","open":0.237,"high":0.24037,"low":0.23573,"close":0.23675,"volume":365214366},{"timestamp":"2025-07-26T12:00:00.000Z","open":0.23675,"high":0.24,"low":0.23543,"close":0.23878,"volume":331464170},{"timestamp":"2025-07-26T16:00:00.000Z","open":0.23878,"high":0.23989,"low":0.23431,"close":0.23911,"volume":360099505},{"timestamp":"2025-07-26T20:00:00.000Z","open":0.23911,"high":0.24035,"low":0.23512,"close":0.23543,"volume":238583830},{"timestamp":"2025-07-27T00:00:00.000Z","open":0.23543,"high":0.24,"low":0.23491,"close":0.23925,"volume":378246091},{"timestamp":"2025-07-27T04:00:00.000Z","open":0.23925,"high":0.24339,"low":0.23626,"close":0.23701,"volume":536794223},{"timestamp":"2025-07-27T08:00:00.000Z","open":0.23701,"high":0.23948,"low":0.23431,"close":0.23652,"volume":529586902},{"timestamp":"2025-07-27T12:00:00.000Z","open":0.23652,"high":0.23921,"low":0.23451,"close":0.23679,"volume":412702213},{"timestamp":"2025-07-27T16:00:00.000Z","open":0.23679,"high":0.24206,"low":0.23666,"close":0.23966,"volume":542703466},{"timestamp":"2025-07-27T20:00:00.000Z","open":0.23966,"high":0.2438,"low":0.23754,"close":0.24069,"volume":428083985},{"timestamp":"2025-07-28T00:00:00.000Z","open":0.24069,"high":0.2457,"low":0.23783,"close":0.24481,"volume":668936623},{"timestamp":"2025-07-28T04:00:00.000Z","open":0.24481,"high":0.24862,"low":0.24131,"close":0.24332,"volume":529899503},{"timestamp":"2025-07-28T08:00:00.000Z","open":0.24332,"high":0.2441,"low":0.23968,"close":0.24162,"volume":369554220},{"timestamp":"2025-07-28T12:00:00.000Z","open":0.24162,"high":0.24296,"low":0.23058,"close":0.23215,"volume":1082772359},{"timestamp":"2025-07-28T16:00:00.000Z","open":0.23215,"high":0.23389,"low":0.22739,"close":0.2296,"volume":615974229},{"timestamp":"2025-07-28T20:00:00.000Z","open":0.2296,"high":0.22988,"low":0.22423,"close":0.22609,"volume":488721233},{"timestamp":"2025-07-29T00:00:00.000Z","open":0.22609,"high":0.22838,"low":0.2221,"close":0.22691,"volume":612482500},{"timestamp":"2025-07-29T04:00:00.000Z","open":0.22691,"high":0.2327,"low":0.2256,"close":0.23175,"volume":417892688},{"timestamp":"2025-07-29T08:00:00.000Z","open":0.23175,"high":0.2322,"low":0.22525,"close":0.22755,"volume":390829040},{"timestamp":"2025-07-29T12:00:00.000Z","open":0.22755,"high":0.23097,"low":0.22047,"close":0.2226,"volume":779432711},{"timestamp":"2025-07-29T16:00:00.000Z","open":0.2226,"high":0.22444,"low":0.217,"close":0.22139,"volume":863412705},{"timestamp":"2025-07-29T20:00:00.000Z","open":0.22139,"high":0.22436,"low":0.21919,"close":0.22384,"volume":430866321},{"timestamp":"2025-07-30T00:00:00.000Z","open":0.22384,"high":0.2265,"low":0.22098,"close":0.22429,"volume":370233902},{"timestamp":"2025-07-30T04:00:00.000Z","open":0.22429,"high":0.22508,"low":0.22115,"close":0.22184,"volume":276216730},{"timestamp":"2025-07-30T08:00:00.000Z","open":0.22184,"high":0.2235,"low":0.21466,"close":0.21602,"volume":663212626},{"timestamp":"2025-07-30T12:00:00.000Z","open":0.21602,"high":0.22306,"low":0.21408,"close":0.22136,"volume":805679993},{"timestamp":"2025-07-30T16:00:00.000Z","open":0.22136,"high":0.2245,"low":0.20862,"close":0.21723,"volume":1221869384},{"timestamp":"2025-07-30T20:00:00.000Z","open":0.21723,"high":0.22055,"low":0.21527,"close":0.21994,"volume":390029107},{"timestamp":"2025-07-31T00:00:00.000Z","open":0.21994,"high":0.22376,"low":0.21885,"close":0.22296,"volume":284739997},{"timestamp":"2025-07-31T04:00:00.000Z","open":0.22296,"high":0.22427,"low":0.22198,"close":0.22348,"volume":228117923},{"timestamp":"2025-07-31T08:00:00.000Z","open":0.22348,"high":0.2256,"low":0.22144,"close":0.22221,"volume":369250185},{"timestamp":"2025-07-31T12:00:00.000Z","open":0.22221,"high":0.22256,"low":0.21459,"close":0.21755,"volume":858894304},{"timestamp":"2025-07-31T16:00:00.000Z","open":0.21755,"high":0.22129,"low":0.21259,"close":0.21364,"volume":872991202},{"timestamp":"2025-07-31T20:00:00.000Z","open":0.21364,"high":0.21457,"low":0.20789,"close":0.20964,"volume":655693725},{"timestamp":"2025-08-01T00:00:00.000Z","open":0.20964,"high":0.21047,"low":0.20325,"close":0.20902,"volume":898341172},{"timestamp":"2025-08-01T04:00:00.000Z","open":0.20902,"high":0.20902,"low":0.2037,"close":0.20588,"volume":532882397},{"timestamp":"2025-08-01T08:00:00.000Z","open":0.20588,"high":0.20748,"low":0.20072,"close":0.2074,"volume":619257453},{"timestamp":"2025-08-01T12:00:00.000Z","open":0.2074,"high":0.2102,"low":0.20188,"close":0.20956,"volume":939906428},{"timestamp":"2025-08-01T16:00:00.000Z","open":0.20956,"high":0.21247,"low":0.20365,"close":0.20833,"volume":740455385},{"timestamp":"2025-08-01T20:00:00.000Z","open":0.20833,"high":0.20879,"low":0.19509,"close":0.20083,"volume":1241289158},{"timestamp":"2025-08-02T00:00:00.000Z","open":0.20083,"high":0.20289,"low":0.2,"close":0.2022,"volume":271064796},{"timestamp":"2025-08-02T04:00:00.000Z","open":0.2022,"high":0.2034,"low":0.19435,"close":0.20008,"volume":470889584},{"timestamp":"2025-08-02T08:00:00.000Z","open":0.20008,"high":0.20095,"low":0.1971,"close":0.19965,"volume":305137865},{"timestamp":"2025-08-02T12:00:00.000Z","open":0.19965,"high":0.20005,"low":0.19355,"close":0.19447,"volume":463733704},{"timestamp":"2025-08-02T16:00:00.000Z","open":0.19447,"high":0.19726,"low":0.18944,"close":0.19233,"volume":917716274},{"timestamp":"2025-08-02T20:00:00.000Z","open":0.19233,"high":0.19465,"low":0.1893,"close":0.19091,"volume":500825710},{"timestamp":"2025-08-03T00:00:00.000Z","open":0.19091,"high":0.19634,"low":0.18853,"close":0.19569,"volume":527627041},{"timestamp":"2025-08-03T04:00:00.000Z","open":0.19569,"high":0.19682,"low":0.19485,"close":0.19617,"volume":189846758},{"timestamp":"2025-08-03T08:00:00.000Z","open":0.19617,"high":0.19934,"low":0.19546,"close":0.19766,"volume":251479785},{"timestamp":"2025-08-03T12:00:00.000Z","open":0.19766,"high":0.1992,"low":0.19668,"close":0.19881,"volume":268105734},{"timestamp":"2025-08-03T16:00:00.000Z","open":0.19881,"high":0.20013,"low":0.19773,"close":0.19879,"volume":276017759},{"timestamp":"2025-08-03T20:00:00.000Z","open":0.19879,"high":0.20043,"low":0.19782,"close":0.19866,"volume":200148664},{"timestamp":"2025-08-04T00:00:00.000Z","open":0.19866,"high":0.20287,"low":0.19834,"close":0.20157,"volume":283566108},{"timestamp":"2025-08-04T04:00:00.000Z","open":0.20157,"high":0.20375,"low":0.19945,"close":0.20296,"volume":282108828},{"timestamp":"2025-08-04T08:00:00.000Z","open":0.20296,"high":0.20395,"low":0.20014,"close":0.20093,"volume":249150601},{"timestamp":"2025-08-04T12:00:00.000Z","open":0.20093,"high":0.20615,"low":0.20031,"close":0.20373,"volume":478277108},{"timestamp":"2025-08-04T16:00:00.000Z","open":0.20373,"high":0.20968,"low":0.20373,"close":0.20453,"volume":399402414},{"timestamp":"2025-08-04T20:00:00.000Z","open":0.20453,"high":0.2112,"low":0.20424,"close":0.21032,"volume":330272743},{"timestamp":"2025-08-05T00:00:00.000Z","open":0.21032,"high":0.211,"low":0.20592,"close":0.20632,"volume":344260027},{"timestamp":"2025-08-05T04:00:00.000Z","open":0.20632,"high":0.20744,"low":0.20134,"close":0.20178,"volume":519167563},{"timestamp":"2025-08-05T08:00:00.000Z","open":0.20178,"high":0.20892,"low":0.20115,"close":0.20736,"volume":382359033},{"timestamp":"2025-08-05T12:00:00.000Z","open":0.20736,"high":0.20759,"low":0.19704,"close":0.19815,"volume":1046718404},{"timestamp":"2025-08-05T16:00:00.000Z","open":0.19815,"high":0.20003,"low":0.19663,"close":0.19771,"volume":317881509},{"timestamp":"2025-08-05T20:00:00.000Z","open":0.19771,"high":0.20024,"low":0.19585,"close":0.19972,"volume":295350020},{"timestamp":"2025-08-06T00:00:00.000Z","open":0.19972,"high":0.19975,"low":0.19594,"close":0.19629,"volume":259722327},{"timestamp":"2025-08-06T04:00:00.000Z","open":0.19629,"high":0.20233,"low":0.19542,"close":0.20127,"volume":407332355},{"timestamp":"2025-08-06T08:00:00.000Z","open":0.20127,"high":0.20196,"low":0.1986,"close":0.20041,"volume":311872554},{"timestamp":"2025-08-06T12:00:00.000Z","open":0.20041,"high":0.20568,"low":0.19841,"close":0.20511,"volume":501042484},{"timestamp":"2025-08-06T16:00:00.000Z","open":0.20511,"high":0.20707,"low":0.20304,"close":0.20572,"volume":320264848},{"timestamp":"2025-08-06T20:00:00.000Z","open":0.20572,"high":0.20578,"low":0.20431,"close":0.20519,"volume":122883123},{"timestamp":"2025-08-07T00:00:00.000Z","open":0.20519,"high":0.20658,"low":0.20322,"close":0.20385,"volume":222459991},{"timestamp":"2025-08-07T04:00:00.000Z","open":0.20385,"high":0.20653,"low":0.20374,"close":0.20568,"volume":154887857},{"timestamp":"2025-08-07T08:00:00.000Z","open":0.20568,"high":0.21486,"low":0.20513,"close":0.21411,"volume":652322806},{"timestamp":"2025-08-07T12:00:00.000Z","open":0.21411,"high":0.216,"low":0.2122,"close":0.21425,"volume":503207906},{"timestamp":"2025-08-07T16:00:00.000Z","open":0.21425,"high":0.21832,"low":0.21006,"close":0.21719,"volume":467401148},{"timestamp":"2025-08-07T20:00:00.000Z","open":0.21719,"high":0.22295,"low":0.21631,"close":0.22221,"volume":463327003},{"timestamp":"2025-08-08T00:00:00.000Z","open":0.22221,"high":0.22479,"low":0.21941,"close":0.2228,"volume":805459390},{"timestamp":"2025-08-08T04:00:00.000Z","open":0.2228,"high":0.22509,"low":0.21964,"close":0.22446,"volume":359466622},{"timestamp":"2025-08-08T08:00:00.000Z","open":0.22446,"high":0.22684,"low":0.22147,"close":0.22354,"volume":392758233},{"timestamp":"2025-08-08T12:00:00.000Z","open":0.22354,"high":0.22939,"low":0.21958,"close":0.22117,"volume":827465341},{"timestamp":"2025-08-08T16:00:00.000Z","open":0.22117,"high":0.22992,"low":0.2207,"close":0.22908,"volume":612360142},{"timestamp":"2025-08-08T20:00:00.000Z","open":0.22908,"high":0.23249,"low":0.22706,"close":0.23033,"volume":463343768},{"timestamp":"2025-08-09T00:00:00.000Z","open":0.23033,"high":0.23379,"low":0.22963,"close":0.23015,"volume":384148775},{"timestamp":"2025-08-09T04:00:00.000Z","open":0.23015,"high":0.23666,"low":0.22966,"close":0.23572,"volume":460839814},{"timestamp":"2025-08-09T08:00:00.000Z","open":0.23572,"high":0.23875,"low":0.23502,"close":0.23768,"volume":450982951},{"timestamp":"2025-08-09T12:00:00.000Z","open":0.23768,"high":0.24449,"low":0.23572,"close":0.24067,"volume":894902938},{"timestamp":"2025-08-09T16:00:00.000Z","open":0.24067,"high":0.24673,"low":0.24027,"close":0.24295,"volume":740723548},{"timestamp":"2025-08-09T20:00:00.000Z","open":0.24295,"high":0.24505,"low":0.23932,"close":0.23995,"volume":485867653},{"timestamp":"2025-08-10T00:00:00.000Z","open":0.23995,"high":0.2435,"low":0.23874,"close":0.24259,"volume":439526749},{"timestamp":"2025-08-10T04:00:00.000Z","open":0.24259,"high":0.24348,"low":0.23135,"close":0.2324,"volume":715625945},{"timestamp":"2025-08-10T08:00:00.000Z","open":0.2324,"high":0.2345,"low":0.22932,"close":0.23097,"volume":601916106},{"timestamp":"2025-08-10T12:00:00.000Z","open":0.23097,"high":0.23485,"low":0.22947,"close":0.23256,"volume":490750714},{"timestamp":"2025-08-10T16:00:00.000Z","open":0.23256,"high":0.2355,"low":0.23205,"close":0.2349,"volume":206656415},{"timestamp":"2025-08-10T20:00:00.000Z","open":0.2349,"high":0.2351,"low":0.23091,"close":0.23379,"volume":366032712},{"timestamp":"2025-08-11T00:00:00.000Z","open":0.23379,"high":0.24188,"low":0.23212,"close":0.23926,"volume":549993378},{"timestamp":"2025-08-11T04:00:00.000Z","open":0.23926,"high":0.24124,"low":0.23312,"close":0.23336,"volume":449724124},{"timestamp":"2025-08-11T08:00:00.000Z","open":0.23336,"high":0.23671,"low":0.22682,"close":0.22826,"volume":784250979},{"timestamp":"2025-08-11T12:00:00.000Z","open":0.22826,"high":0.23148,"low":0.22558,"close":0.23146,"volume":785570680},{"timestamp":"2025-08-11T16:00:00.000Z","open":0.23146,"high":0.23374,"low":0.22572,"close":0.22739,"volume":540706027},{"timestamp":"2025-08-11T20:00:00.000Z","open":0.22739,"high":0.22779,"low":0.22105,"close":0.22198,"volume":506371009},{"timestamp":"2025-08-12T00:00:00.000Z","open":0.22198,"high":0.22729,"low":0.2218,"close":0.22441,"volume":307299923},{"timestamp":"2025-08-12T04:00:00.000Z","open":0.22441,"high":0.22632,"low":0.22116,"close":0.22508,"volume":351682804},{"timestamp":"2025-08-12T08:00:00.000Z","open":0.22508,"high":0.2255,"low":0.2186,"close":0.22136,"volume":482528713},{"timestamp":"2025-08-12T12:00:00.000Z","open":0.22136,"high":0.22989,"low":0.22052,"close":0.22947,"volume":984203581},{"timestamp":"2025-08-12T16:00:00.000Z","open":0.22947,"high":0.23604,"low":0.22797,"close":0.23563,"volume":770183991},{"timestamp":"2025-08-12T20:00:00.000Z","open":0.23563,"high":0.23828,"low":0.23458,"close":0.23575,"volume":493169289},{"timestamp":"2025-08-13T00:00:00.000Z","open":0.23575,"high":0.24,"low":0.23129,"close":0.23813,"volume":845296251},{"timestamp":"2025-08-13T04:00:00.000Z","open":0.23813,"high":0.24496,"low":0.23444,"close":0.24488,"volume":813307079},{"timestamp":"2025-08-13T08:00:00.000Z","open":0.24488,"high":0.25062,"low":0.2445,"close":0.24662,"volume":1206813989},{"timestamp":"2025-08-13T12:00:00.000Z","open":0.24662,"high":0.24866,"low":0.23905,"close":0.24117,"volume":1257730210},{"timestamp":"2025-08-13T16:00:00.000Z","open":0.24117,"high":0.24423,"low":0.2402,"close":0.24385,"volume":455916240},{"timestamp":"2025-08-13T20:00:00.000Z","open":0.24385,"high":0.24629,"low":0.2419,"close":0.24478,"volume":438607990},{"timestamp":"2025-08-14T00:00:00.000Z","open":0.24478,"high":0.25582,"low":0.24255,"close":0.2527,"volume":900900328},{"timestamp":"2025-08-14T04:00:00.000Z","open":0.2527,"high":0.25462,"low":0.24351,"close":0.24516,"volume":1015629646},{"timestamp":"2025-08-14T08:00:00.000Z","open":0.24516,"high":0.24525,"low":0.2361,"close":0.238,"volume":921413445},{"timestamp":"2025-08-14T12:00:00.000Z","open":0.238,"high":0.23923,"low":0.21786,"close":0.2253,"volume":2420319075},{"timestamp":"2025-08-14T16:00:00.000Z","open":0.2253,"high":0.22541,"low":0.22063,"close":0.22337,"volume":519023911},{"timestamp":"2025-08-14T20:00:00.000Z","open":0.22337,"high":0.2242,"low":0.21718,"close":0.22369,"volume":484027089},{"timestamp":"2025-08-15T00:00:00.000Z","open":0.22369,"high":0.22991,"low":0.22274,"close":0.22979,"volume":404663269},{"timestamp":"2025-08-15T04:00:00.000Z","open":0.22979,"high":0.23291,"low":0.22734,"close":0.23053,"volume":624071373},{"timestamp":"2025-08-15T08:00:00.000Z","open":0.23053,"high":0.2328,"low":0.22841,"close":0.22967,"volume":467807213},{"timestamp":"2025-08-15T12:00:00.000Z","open":0.22967,"high":0.23229,"low":0.22086,"close":0.2223,"volume":1065256629},{"timestamp":"2025-08-15T16:00:00.000Z","open":0.2223,"high":0.22532,"low":0.22001,"close":0.22169,"volume":768032845},{"timestamp":"2025-08-15T20:00:00.000Z","open":0.22169,"high":0.23178,"low":0.22062,"close":0.22878,"volume":706113433},{"timestamp":"2025-08-16T00:00:00.000Z","open":0.22878,"high":0.23617,"low":0.22806,"close":0.23267,"volume":521863363},{"timestamp":"2025-08-16T04:00:00.000Z","open":0.23267,"high":0.23379,"low":0.2296,"close":0.23301,"volume":319798279},{"timestamp":"2025-08-16T08:00:00.000Z","open":0.23301,"high":0.2349,"low":0.22703,"close":0.22719,"volume":593760749},{"timestamp":"2025-08-16T12:00:00.000Z","open":0.22719,"high":0.23041,"low":0.22511,"close":0.22851,"volume":469104056},{"timestamp":"2025-08-16T16:00:00.000Z","open":0.22851,"high":0.231,"low":0.22786,"close":0.22919,"volume":220144783},{"timestamp":"2025-08-16T20:00:00.000Z","open":0.22919,"high":0.23142,"low":0.22871,"close":0.23107,"volume":134130949},{"timestamp":"2025-08-17T00:00:00.000Z","open":0.23107,"high":0.23442,"low":0.22834,"close":0.23348,"volume":339299591},{"timestamp":"2025-08-17T04:00:00.000Z","open":0.23348,"high":0.23599,"low":0.2322,"close":0.2328,"volume":326588393},{"timestamp":"2025-08-17T08:00:00.000Z","open":0.2328,"high":0.23556,"low":0.23228,"close":0.23452,"volume":296718195},{"timestamp":"2025-08-17T12:00:00.000Z","open":0.23452,"high":0.24233,"low":0.23204,"close":0.2415,"volume":570667053},{"timestamp":"2025-08-17T16:00:00.000Z","open":0.2415,"high":0.24251,"low":0.2305,"close":0.23215,"volume":679272676},{"timestamp":"2025-08-17T20:00:00.000Z","open":0.23215,"high":0.2381,"low":0.23157,"close":0.23445,"volume":349690743},{"timestamp":"2025-08-18T00:00:00.000Z","open":0.23445,"high":0.23544,"low":0.22223,"close":0.22421,"volume":858587592},{"timestamp":"2025-08-18T04:00:00.000Z","open":0.22421,"high":0.2263,"low":0.22071,"close":0.22166,"volume":455033893},{"timestamp":"2025-08-18T08:00:00.000Z","open":0.22166,"high":0.22327,"low":0.21972,"close":0.22165,"volume":390878589},{"timestamp":"2025-08-18T12:00:00.000Z","open":0.22165,"high":0.22444,"low":0.2202,"close":0.22345,"volume":529606476},{"timestamp":"2025-08-18T16:00:00.000Z","open":0.22345,"high":0.22536,"low":0.2206,"close":0.22366,"volume":355453622},{"timestamp":"2025-08-18T20:00:00.000Z","open":0.22366,"high":0.22679,"low":0.22164,"close":0.22248,"volume":265785767},{"timestamp":"2025-08-19T00:00:00.000Z","open":0.22248,"high":0.22559,"low":0.21544,"close":0.2162,"volume":597206953},{"timestamp":"2025-08-19T04:00:00.000Z","open":0.2162,"high":0.21828,"low":0.21424,"close":0.21763,"volume":364944314},{"timestamp":"2025-08-19T08:00:00.000Z","open":0.21763,"high":0.22061,"low":0.21612,"close":0.22019,"volume":319898500},{"timestamp":"2025-08-19T12:00:00.000Z","open":0.22019,"high":0.22227,"low":0.21356,"close":0.21431,"volume":715806814},{"timestamp":"2025-08-19T16:00:00.000Z","open":0.21431,"high":0.21485,"low":0.21033,"close":0.21198,"volume":462981443},{"timestamp":"2025-08-19T20:00:00.000Z","open":0.21198,"high":0.21419,"low":0.2086,"close":0.20932,"volume":297148304},{"timestamp":"2025-08-20T00:00:00.000Z","open":0.20932,"high":0.21316,"low":0.20801,"close":0.21172,"volume":315974248},{"timestamp":"2025-08-20T04:00:00.000Z","open":0.21172,"high":0.214,"low":0.21145,"close":0.21253,"volume":183872647},{"timestamp":"2025-08-20T08:00:00.000Z","open":0.21253,"high":0.21564,"low":0.21121,"close":0.21395,"volume":334864976},{"timestamp":"2025-08-20T12:00:00.000Z","open":0.21395,"high":0.21791,"low":0.2075,"close":0.21496,"volume":819275821},{"timestamp":"2025-08-20T16:00:00.000Z","open":0.21496,"high":0.22164,"low":0.21496,"close":0.22119,"volume":565829302},{"timestamp":"2025-08-20T20:00:00.000Z","open":0.22119,"high":0.22276,"low":0.22032,"close":0.22159,"volume":243283901},{"timestamp":"2025-08-21T00:00:00.000Z","open":0.22159,"high":0.22444,"low":0.21936,"close":0.22192,"volume":358170542},{"timestamp":"2025-08-21T04:00:00.000Z","open":0.22192,"high":0.22411,"low":0.2198,"close":0.22133,"volume":333458825},{"timestamp":"2025-08-21T08:00:00.000Z","open":0.22133,"high":0.22173,"low":0.21661,"close":0.21746,"volume":289531325},{"timestamp":"2025-08-21T12:00:00.000Z","open":0.21746,"high":0.22054,"low":0.21436,"close":0.21535,"volume":616389487},{"timestamp":"2025-08-21T16:00:00.000Z","open":0.21535,"high":0.21822,"low":0.21436,"close":0.21507,"volume":393261626},{"timestamp":"2025-08-21T20:00:00.000Z","open":0.21507,"high":0.2175,"low":0.21376,"close":0.21466,"volume":210152001},{"timestamp":"2025-08-22T00:00:00.000Z","open":0.21466,"high":0.21913,"low":0.21445,"close":0.21564,"volume":270910701},{"timestamp":"2025-08-22T04:00:00.000Z","open":0.21564,"high":0.21869,"low":0.2151,"close":0.21787,"volume":231188620},{"timestamp":"2025-08-22T08:00:00.000Z","open":0.21787,"high":0.21904,"low":0.21172,"close":0.21191,"volume":367689391},{"timestamp":"2025-08-22T12:00:00.000Z","open":0.21191,"high":0.2336,"low":0.20817,"close":0.22998,"volume":2008202371},{"timestamp":"2025-08-22T16:00:00.000Z","open":0.22998,"high":0.23983,"low":0.22998,"close":0.23866,"volume":719443275},{"timestamp":"2025-08-22T20:00:00.000Z","open":0.23866,"high":0.24219,"low":0.23857,"close":0.24049,"volume":383044751},{"timestamp":"2025-08-23T00:00:00.000Z","open":0.24049,"high":0.24087,"low":0.22886,"close":0.23143,"volume":666212447},{"timestamp":"2025-08-23T04:00:00.000Z","open":0.23143,"high":0.23936,"low":0.23121,"close":0.23718,"volume":523864529},{"timestamp":"2025-08-23T08:00:00.000Z","open":0.23718,"high":0.23976,"low":0.23543,"close":0.23612,"volume":459930316},{"timestamp":"2025-08-23T12:00:00.000Z","open":0.23612,"high":0.23905,"low":0.23413,"close":0.23639,"volume":455774799},{"timestamp":"2025-08-23T16:00:00.000Z","open":0.23639,"high":0.23759,"low":0.23548,"close":0.23734,"volume":190265634},{"timestamp":"2025-08-23T20:00:00.000Z","open":0.23734,"high":0.23752,"low":0.23401,"close":0.23628,"volume":170881409},{"timestamp":"2025-08-24T00:00:00.000Z","open":0.23628,"high":0.23831,"low":0.23493,"close":0.23661,"volume":332611988},{"timestamp":"2025-08-24T04:00:00.000Z","open":0.23661,"high":0.2371,"low":0.23191,"close":0.23222,"volume":302106809},{"timestamp":"2025-08-24T08:00:00.000Z","open":0.23222,"high":0.23322,"low":0.22824,"close":0.22954,"volume":379876445},{"timestamp":"2025-08-24T12:00:00.000Z","open":0.22954,"high":0.23395,"low":0.22914,"close":0.23117,"volume":347848188},{"timestamp":"2025-08-24T16:00:00.000Z","open":0.23117,"high":0.24499,"low":0.22931,"close":0.23413,"volume":1479090854},{"timestamp":"2025-08-24T20:00:00.000Z","open":0.23413,"high":0.2351,"low":0.22754,"close":0.23179,"volume":759104325},{"timestamp":"2025-08-25T00:00:00.000Z","open":0.23179,"high":0.23453,"low":0.22536,"close":0.23085,"volume":508140872},{"timestamp":"2025-08-25T04:00:00.000Z","open":0.23085,"high":0.23133,"low":0.21969,"close":0.22061,"volume":611883966},{"timestamp":"2025-08-25T08:00:00.000Z","open":0.22061,"high":0.22152,"low":0.21682,"close":0.21954,"volume":523209308},{"timestamp":"2025-08-25T12:00:00.000Z","open":0.21954,"high":0.22111,"low":0.21728,"close":0.21839,"volume":504361953},{"timestamp":"2025-08-25T16:00:00.000Z","open":0.21839,"high":0.22033,"low":0.2133,"close":0.21366,"volume":607474986},{"timestamp":"2025-08-25T20:00:00.000Z","open":0.21366,"high":0.21467,"low":0.2057,"close":0.20951,"volume":953524742},{"timestamp":"2025-08-26T00:00:00.000Z","open":0.20951,"high":0.21199,"low":0.20695,"close":0.20967,"volume":416437292},{"timestamp":"2025-08-26T04:00:00.000Z","open":0.20967,"high":0.21259,"low":0.20906,"close":0.21114,"volume":361857329},{"timestamp":"2025-08-26T08:00:00.000Z","open":0.21114,"high":0.212,"low":0.20928,"close":0.21042,"volume":220359192},{"timestamp":"2025-08-26T12:00:00.000Z","open":0.21042,"high":0.21519,"low":0.20917,"close":0.21256,"volume":677387481},{"timestamp":"2025-08-26T16:00:00.000Z","open":0.21256,"high":0.21973,"low":0.21228,"close":0.21932,"volume":479643512},{"timestamp":"2025-08-26T20:00:00.000Z","open":0.21932,"high":0.21992,"low":0.21717,"close":0.21833,"volume":290098349},{"timestamp":"2025-08-27T00:00:00.000Z","open":0.21833,"high":0.22178,"low":0.21596,"close":0.22108,"volume":307578454},{"timestamp":"2025-08-27T04:00:00.000Z","open":0.22108,"high":0.22319,"low":0.21796,"close":0.21874,"volume":323549714},{"timestamp":"2025-08-27T08:00:00.000Z","open":0.21874,"high":0.22112,"low":0.21726,"close":0.22023,"volume":227511430},{"timestamp":"2025-08-27T12:00:00.000Z","open":0.22023,"high":0.22275,"low":0.21765,"close":0.22153,"volume":439819827},{"timestamp":"2025-08-27T16:00:00.000Z","open":0.22153,"high":0.22334,"low":0.21846,"close":0.22014,"volume":341696818},{"timestamp":"2025-08-27T20:00:00.000Z","open":0.22014,"high":0.22377,"low":0.21784,"close":0.2188,"volume":740608484},{"timestamp":"2025-08-28T00:00:00.000Z","open":0.2188,"high":0.22162,"low":0.21655,"close":0.22118,"volume":245827474},{"timestamp":"2025-08-28T04:00:00.000Z","open":0.22118,"high":0.22547,"low":0.22081,"close":0.22388,"volume":277449653},{"timestamp":"2025-08-28T08:00:00.000Z","open":0.22388,"high":0.22589,"low":0.22241,"close":0.22384,"volume":258567316},{"timestamp":"2025-08-28T12:00:00.000Z","open":0.22384,"high":0.22514,"low":0.22002,"close":0.22112,"volume":442791360},{"timestamp":"2025-08-28T16:00:00.000Z","open":0.22112,"high":0.22345,"low":0.2192,"close":0.21952,"volume":305760935},{"timestamp":"2025-08-28T20:00:00.000Z","open":0.21952,"high":0.22479,"low":0.21906,"close":0.22432,"volume":199740297},{"timestamp":"2025-08-29T00:00:00.000Z","open":0.22432,"high":0.22527,"low":0.21934,"close":0.22252,"volume":377784281},{"timestamp":"2025-08-29T04:00:00.000Z","open":0.22252,"high":0.22286,"low":0.21412,"close":0.2145,"volume":489321085},{"timestamp":"2025-08-29T08:00:00.000Z","open":0.2145,"high":0.21579,"low":0.21154,"close":0.21469,"volume":463495759},{"timestamp":"2025-08-29T12:00:00.000Z","open":0.21469,"high":0.22097,"low":0.21202,"close":0.21312,"volume":829747113},{"timestamp":"2025-08-29T16:00:00.000Z","open":0.21312,"high":0.21421,"low":0.20964,"close":0.21189,"volume":472262517},{"timestamp":"2025-08-29T20:00:00.000Z","open":0.21189,"high":0.21449,"low":0.20961,"close":0.21385,"volume":363443027},{"timestamp":"2025-08-30T00:00:00.000Z","open":0.21385,"high":0.21877,"low":0.21118,"close":0.21756,"volume":336088418},{"timestamp":"2025-08-30T04:00:00.000Z","open":0.21756,"high":0.21821,"low":0.21596,"close":0.21722,"volume":144156235},{"timestamp":"2025-08-30T08:00:00.000Z","open":0.21722,"high":0.21759,"low":0.21475,"close":0.21582,"volume":162978326},{"timestamp":"2025-08-30T12:00:00.000Z","open":0.21582,"high":0.21668,"low":0.2127,"close":0.21592,"volume":285006808},{"timestamp":"2025-08-30T16:00:00.000Z","open":0.21592,"high":0.216,"low":0.21446,"close":0.21533,"volume":94296581},{"timestamp":"2025-08-30T20:00:00.000Z","open":0.21533,"high":0.21607,"low":0.21434,"close":0.21588,"volume":108415591},{"timestamp":"2025-08-31T00:00:00.000Z","open":0.21588,"high":0.22132,"low":0.21587,"close":0.22059,"volume":240363581},{"timestamp":"2025-08-31T04:00:00.000Z","open":0.22059,"high":0.22065,"low":0.217,"close":0.21789,"volume":188170522},{"timestamp":"2025-08-31T08:00:00.000Z","open":0.21789,"high":0.21926,"low":0.21595,"close":0.21827,"volume":221065941},{"timestamp":"2025-08-31T12:00:00.000Z","open":0.21827,"high":0.21855,"low":0.21611,"close":0.2185,"volume":266245995},{"timestamp":"2025-08-31T16:00:00.000Z","open":0.2185,"high":0.21858,"low":0.21687,"close":0.21726,"volume":156256560},{"timestamp":"2025-08-31T20:00:00.000Z","open":0.21726,"high":0.21817,"low":0.21314,"close":0.21361,"volume":295985591},{"timestamp":"2025-09-01T00:00:00.000Z","open":0.21361,"high":0.214,"low":0.20869,"close":0.2103,"volume":505074861},{"timestamp":"2025-09-01T04:00:00.000Z","open":0.2103,"high":0.21799,"low":0.20805,"close":0.2179,"volume":586777700},{"timestamp":"2025-09-01T08:00:00.000Z","open":0.2179,"high":0.21978,"low":0.21497,"close":0.21584,"volume":575380264},{"timestamp":"2025-09-01T12:00:00.000Z","open":0.21584,"high":0.21706,"low":0.21259,"close":0.21326,"volume":391373207},{"timestamp":"2025-09-01T16:00:00.000Z","open":0.21326,"high":0.21337,"low":0.21001,"close":0.21229,"volume":359972760},{"timestamp":"2025-09-01T20:00:00.000Z","open":0.21229,"high":0.21268,"low":0.20455,"close":0.21063,"volume":854819948},{"timestamp":"2025-09-02T00:00:00.000Z","open":0.21063,"high":0.2141,"low":0.2091,"close":0.21329,"volume":496887307},{"timestamp":"2025-09-02T04:00:00.000Z","open":0.21329,"high":0.21485,"low":0.21158,"close":0.21219,"volume":293921094},{"timestamp":"2025-09-02T08:00:00.000Z","open":0.21219,"high":0.21403,"low":0.21099,"close":0.21145,"volume":200161170},{"timestamp":"2025-09-02T12:00:00.000Z","open":0.21145,"high":0.21403,"low":0.2063,"close":0.20928,"volume":1087016076},{"timestamp":"2025-09-02T16:00:00.000Z","open":0.20928,"high":0.21314,"low":0.20918,"close":0.21112,"volume":477616759},{"timestamp":"2025-09-02T20:00:00.000Z","open":0.21112,"high":0.21548,"low":0.21068,"close":0.21483,"volume":366224698},{"timestamp":"2025-09-03T00:00:00.000Z","open":0.21483,"high":0.21683,"low":0.2124,"close":0.21525,"volume":341241040},{"timestamp":"2025-09-03T04:00:00.000Z","open":0.21525,"high":0.21627,"low":0.21395,"close":0.21604,"volume":221890769},{"timestamp":"2025-09-03T08:00:00.000Z","open":0.21604,"high":0.2172,"low":0.21459,"close":0.21634,"volume":231986251},{"timestamp":"2025-09-03T12:00:00.000Z","open":0.21634,"high":0.21963,"low":0.21494,"close":0.21879,"volume":548449162},{"timestamp":"2025-09-03T16:00:00.000Z","open":0.21879,"high":0.22139,"low":0.21728,"close":0.22116,"volume":283091853},{"timestamp":"2025-09-03T20:00:00.000Z","open":0.22116,"high":0.22347,"low":0.2202,"close":0.22026,"volume":289948871},{"timestamp":"2025-09-04T00:00:00.000Z","open":0.22026,"high":0.22104,"low":0.21577,"close":0.21636,"volume":381733180},{"timestamp":"2025-09-04T04:00:00.000Z","open":0.21636,"high":0.21727,"low":0.21399,"close":0.21516,"volume":395370110},{"timestamp":"2025-09-04T08:00:00.000Z","open":0.21516,"high":0.21652,"low":0.21465,"close":0.21548,"volume":195428846},{"timestamp":"2025-09-04T12:00:00.000Z","open":0.21548,"high":0.21698,"low":0.21146,"close":0.21217,"volume":628727798},{"timestamp":"2025-09-04T16:00:00.000Z","open":0.21217,"high":0.21339,"low":0.21031,"close":0.2106,"volume":350667420},{"timestamp":"2025-09-04T20:00:00.000Z","open":0.2106,"high":0.2146,"low":0.21042,"close":0.21228,"volume":244433558},{"timestamp":"2025-09-05T00:00:00.000Z","open":0.21228,"high":0.21494,"low":0.21164,"close":0.21416,"volume":238130438},{"timestamp":"2025-09-05T04:00:00.000Z","open":0.21416,"high":0.21832,"low":0.21337,"close":0.21804,"volume":245978690},{"timestamp":"2025-09-05T08:00:00.000Z","open":0.21804,"high":0.21809,"low":0.21518,"close":0.21667,"volume":272019876},{"timestamp":"2025-09-05T12:00:00.000Z","open":0.21667,"high":0.22091,"low":0.21224,"close":0.21413,"volume":1204958891},{"timestamp":"2025-09-05T16:00:00.000Z","open":0.21413,"high":0.21732,"low":0.21354,"close":0.21725,"volume":226185652},{"timestamp":"2025-09-05T20:00:00.000Z","open":0.21725,"high":0.22011,"low":0.21692,"close":0.21779,"volume":369090980},{"timestamp":"2025-09-06T00:00:00.000Z","open":0.21779,"high":0.21882,"low":0.21682,"close":0.21765,"volume":124089395},{"timestamp":"2025-09-06T04:00:00.000Z","open":0.21765,"high":0.21784,"low":0.21511,"close":0.21578,"volume":157789872},{"timestamp":"2025-09-06T08:00:00.000Z","open":0.21578,"high":0.21593,"low":0.21387,"close":0.21417,"volume":148929406},{"timestamp":"2025-09-06T12:00:00.000Z","open":0.21417,"high":0.2157,"low":0.21321,"close":0.21377,"volume":221022795},{"timestamp":"2025-09-06T16:00:00.000Z","open":0.21377,"high":0.21534,"low":0.21213,"close":0.2127,"volume":196602294},{"timestamp":"2025-09-06T20:00:00.000Z","open":0.2127,"high":0.21797,"low":0.21259,"close":0.21582,"volume":199609260},{"timestamp":"2025-09-07T00:00:00.000Z","open":0.21582,"high":0.21733,"low":0.21558,"close":0.21643,"volume":93691783},{"timestamp":"2025-09-07T04:00:00.000Z","open":0.21643,"high":0.21758,"low":0.21604,"close":0.21722,"volume":97689992},{"timestamp":"2025-09-07T08:00:00.000Z","open":0.21722,"high":0.21948,"low":0.21686,"close":0.21914,"volume":183357683},{"timestamp":"2025-09-07T12:00:00.000Z","open":0.21914,"high":0.22508,"low":0.21822,"close":0.22356,"volume":613143755},{"timestamp":"2025-09-07T16:00:00.000Z","open":0.22356,"high":0.2245,"low":0.2202,"close":0.22219,"volume":304617775},{"timestamp":"2025-09-07T20:00:00.000Z","open":0.22219,"high":0.22923,"low":0.22206,"close":0.22873,"volume":494434969},{"timestamp":"2025-09-08T00:00:00.000Z","open":0.22873,"high":0.23499,"low":0.22646,"close":0.23163,"volume":723689012},{"timestamp":"2025-09-08T04:00:00.000Z","open":0.23163,"high":0.23296,"low":0.23035,"close":0.23256,"volume":369829208},{"timestamp":"2025-09-08T08:00:00.000Z","open":0.23256,"high":0.23471,"low":0.23239,"close":0.23332,"volume":449660802},{"timestamp":"2025-09-08T12:00:00.000Z","open":0.23332,"high":0.23983,"low":0.23285,"close":0.23832,"volume":926537488},{"timestamp":"2025-09-08T16:00:00.000Z","open":0.23832,"high":0.23963,"low":0.23612,"close":0.23749,"volume":438824922},{"timestamp":"2025-09-08T20:00:00.000Z","open":0.23749,"high":0.2441,"low":0.23712,"close":0.24163,"volume":535510834},{"timestamp":"2025-09-09T00:00:00.000Z","open":0.24163,"high":0.24393,"low":0.23351,"close":0.2364,"volume":701344058},{"timestamp":"2025-09-09T04:00:00.000Z","open":0.2364,"high":0.24219,"low":0.23515,"close":0.24023,"volume":573412665},{"timestamp":"2025-09-09T08:00:00.000Z","open":0.24023,"high":0.2426,"low":0.23982,"close":0.24155,"volume":361595564},{"timestamp":"2025-09-09T12:00:00.000Z","open":0.24155,"high":0.24956,"low":0.23662,"close":0.23819,"volume":1622589708},{"timestamp":"2025-09-09T16:00:00.000Z","open":0.23819,"high":0.24343,"low":0.23737,"close":0.24117,"volume":494919903},{"timestamp":"2025-09-09T20:00:00.000Z","open":0.24117,"high":0.24269,"low":0.2393,"close":0.2406,"volume":390593024},{"timestamp":"2025-09-10T00:00:00.000Z","open":0.2406,"high":0.24209,"low":0.23603,"close":0.24104,"volume":430028627},{"timestamp":"2025-09-10T04:00:00.000Z","open":0.24104,"high":0.24239,"low":0.23835,"close":0.24135,"volume":315873811},{"timestamp":"2025-09-10T08:00:00.000Z","open":0.24135,"high":0.24247,"low":0.23934,"close":0.24012,"volume":299770773},{"timestamp":"2025-09-10T12:00:00.000Z","open":0.24012,"high":0.24569,"low":0.23993,"close":0.24363,"volume":779815198},{"timestamp":"2025-09-10T16:00:00.000Z","open":0.24363,"high":0.24869,"low":0.23828,"close":0.23977,"volume":756265324},{"timestamp":"2025-09-10T20:00:00.000Z","open":0.23977,"high":0.24571,"low":0.23959,"close":0.24526,"volume":355717961},{"timestamp":"2025-09-11T00:00:00.000Z","open":0.24526,"high":0.25344,"low":0.24367,"close":0.25228,"volume":480694014},{"timestamp":"2025-09-11T04:00:00.000Z","open":0.25228,"high":0.25317,"low":0.24813,"close":0.2496,"volume":537657898},{"timestamp":"2025-09-11T08:00:00.000Z","open":0.2496,"high":0.25173,"low":0.24865,"close":0.25079,"volume":961387509},{"timestamp":"2025-09-11T12:00:00.000Z","open":0.25079,"high":0.25475,"low":0.24158,"close":0.24677,"volume":1505825125},{"timestamp":"2025-09-11T16:00:00.000Z","open":0.24677,"high":0.25272,"low":0.24672,"close":0.25202,"volume":409547082},{"timestamp":"2025-09-11T20:00:00.000Z","open":0.25202,"high":0.25692,"low":0.25,"close":0.25591,"volume":448215706},{"timestamp":"2025-09-12T00:00:00.000Z","open":0.25591,"high":0.26461,"low":0.25454,"close":0.26084,"volume":807348787},{"timestamp":"2025-09-12T04:00:00.000Z","open":0.26084,"high":0.26383,"low":0.259,"close":0.26005,"volume":525322127},{"timestamp":"2025-09-12T08:00:00.000Z","open":0.26005,"high":0.26175,"low":0.25835,"close":0.25978,"volume":346302024},{"timestamp":"2025-09-12T12:00:00.000Z","open":0.25978,"high":0.26715,"low":0.2577,"close":0.2663,"volume":823399470},{"timestamp":"2025-09-12T16:00:00.000Z","open":0.2663,"high":0.2731,"low":0.26487,"close":0.27156,"volume":833721777},{"timestamp":"2025-09-12T20:00:00.000Z","open":0.27156,"high":0.2786,"low":0.26981,"close":0.2755,"volume":748906286},{"timestamp":"2025-09-13T00:00:00.000Z","open":0.2755,"high":0.2828,"low":0.27265,"close":0.28021,"volume":920632186},{"timestamp":"2025-09-13T04:00:00.000Z","open":0.28021,"high":0.2859,"low":0.27981,"close":0.28306,"volume":746185694},{"timestamp":"2025-09-13T08:00:00.000Z","open":0.28306,"high":0.29958,"low":0.28247,"close":0.29619,"volume":1493082711},{"timestamp":"2025-09-13T12:00:00.000Z","open":0.29619,"high":0.30684,"low":0.29155,"close":0.29695,"volume":2305809808},{"timestamp":"2025-09-13T16:00:00.000Z","open":0.29695,"high":0.30098,"low":0.28077,"close":0.28613,"volume":1773036381},{"timestamp":"2025-09-13T20:00:00.000Z","open":0.28613,"high":0.29239,"low":0.28582,"close":0.28938,"volume":529800008},{"timestamp":"2025-09-14T00:00:00.000Z","open":0.28938,"high":0.29502,"low":0.28153,"close":0.28637,"volume":1094028937},{"timestamp":"2025-09-14T04:00:00.000Z","open":0.28637,"high":0.29247,"low":0.28344,"close":0.29171,"volume":558236856},{"timestamp":"2025-09-14T08:00:00.000Z","open":0.29171,"high":0.2934,"low":0.28481,"close":0.28551,"volume":576491219},{"timestamp":"2025-09-14T12:00:00.000Z","open":0.28551,"high":0.28714,"low":0.27265,"close":0.27382,"volume":1380192186},{"timestamp":"2025-09-14T16:00:00.000Z","open":0.27382,"high":0.28333,"low":0.27273,"close":0.27784,"volume":719436776},{"timestamp":"2025-09-14T20:00:00.000Z","open":0.27784,"high":0.28281,"low":0.27677,"close":0.27784,"volume":417252472},{"timestamp":"2025-09-15T00:00:00.000Z","open":0.27784,"high":0.28149,"low":0.27414,"close":0.28008,"volume":564740823},{"timestamp":"2025-09-15T04:00:00.000Z","open":0.28008,"high":0.28199,"low":0.26712,"close":0.26821,"volume":1133724017},{"timestamp":"2025-09-15T08:00:00.000Z","open":0.26821,"high":0.26825,"low":0.25848,"close":0.26514,"volume":1679489691},{"timestamp":"2025-09-15T12:00:00.000Z","open":0.26514,"high":0.26543,"low":0.26088,"close":0.26403,"volume":940112564},{"timestamp":"2025-09-15T16:00:00.000Z","open":0.26403,"high":0.26672,"low":0.26199,"close":0.26402,"volume":603833042},{"timestamp":"2025-09-15T20:00:00.000Z","open":0.26402,"high":0.26934,"low":0.26333,"close":0.26818,"volume":375222308},{"timestamp":"2025-09-16T00:00:00.000Z","open":0.26818,"high":0.27008,"low":0.26536,"close":0.26712,"volume":386705973},{"timestamp":"2025-09-16T04:00:00.000Z","open":0.26712,"high":0.26944,"low":0.262,"close":0.26757,"volume":641084397},{"timestamp":"2025-09-16T08:00:00.000Z","open":0.26757,"high":0.26954,"low":0.26324,"close":0.26445,"volume":478636715},{"timestamp":"2025-09-16T12:00:00.000Z","open":0.26445,"high":0.2669,"low":0.25639,"close":0.26615,"volume":1218650367},{"timestamp":"2025-09-16T16:00:00.000Z","open":0.26615,"high":0.26976,"low":0.26428,"close":0.26831,"volume":643522536},{"timestamp":"2025-09-16T20:00:00.000Z","open":0.26831,"high":0.27195,"low":0.26721,"close":0.26978,"volume":408435027},{"timestamp":"2025-09-17T00:00:00.000Z","open":0.26978,"high":0.27128,"low":0.26595,"close":0.26657,"volume":383296692},{"timestamp":"2025-09-17T04:00:00.000Z","open":0.26657,"high":0.26995,"low":0.26357,"close":0.26838,"volume":430836636},{"timestamp":"2025-09-17T08:00:00.000Z","open":0.26838,"high":0.26858,"low":0.26424,"close":0.26529,"volume":355088398},{"timestamp":"2025-09-17T12:00:00.000Z","open":0.26529,"high":0.26784,"low":0.26218,"close":0.26529,"volume":473338529},{"timestamp":"2025-09-17T16:00:00.000Z","open":0.26529,"high":0.27439,"low":0.25968,"close":0.27262,"volume":1953042645},{"timestamp":"2025-09-17T20:00:00.000Z","open":0.27262,"high":0.2837,"low":0.26665,"close":0.28242,"volume":1317892525},{"timestamp":"2025-09-18T00:00:00.000Z","open":0.28242,"high":0.28564,"low":0.27822,"close":0.28288,"volume":771590569},{"timestamp":"2025-09-18T04:00:00.000Z","open":0.28288,"high":0.28341,"low":0.27618,"close":0.27973,"volume":482384567},{"timestamp":"2025-09-18T08:00:00.000Z","open":0.27973,"high":0.282,"low":0.27798,"close":0.27948,"volume":503926818},{"timestamp":"2025-09-18T12:00:00.000Z","open":0.27948,"high":0.28773,"low":0.27855,"close":0.28651,"volume":1014360848},{"timestamp":"2025-09-18T16:00:00.000Z","open":0.28651,"high":0.28876,"low":0.2808,"close":0.28191,"volume":691063227},{"timestamp":"2025-09-18T20:00:00.000Z","open":0.28191,"high":0.28255,"low":0.27528,"close":0.27842,"volume":541269917},{"timestamp":"2025-09-19T00:00:00.000Z","open":0.27842,"high":0.28484,"low":0.27612,"close":0.27677,"volume":720307740},{"timestamp":"2025-09-19T04:00:00.000Z","open":0.27677,"high":0.2772,"low":0.27323,"close":0.27504,"volume":626616635},{"timestamp":"2025-09-19T08:00:00.000Z","open":0.27504,"high":0.27688,"low":0.27013,"close":0.27112,"volume":548320744},{"timestamp":"2025-09-19T12:00:00.000Z","open":0.27112,"high":0.27261,"low":0.26408,"close":0.26648,"volume":982427777},{"timestamp":"2025-09-19T16:00:00.000Z","open":0.26648,"high":0.2684,"low":0.26275,"close":0.26468,"volume":410701944},{"timestamp":"2025-09-19T20:00:00.000Z","open":0.26468,"high":0.26728,"low":0.26309,"close":0.26514,"volume":233354831},{"timestamp":"2025-09-20T00:00:00.000Z","open":0.26514,"high":0.26728,"low":0.26282,"close":0.26488,"volume":227361544},{"timestamp":"2025-09-20T04:00:00.000Z","open":0.26488,"high":0.26681,"low":0.26405,"close":0.26646,"volume":193049313},{"timestamp":"2025-09-20T08:00:00.000Z","open":0.26646,"high":0.26648,"low":0.2631,"close":0.26505,"volume":209936509},{"timestamp":"2025-09-20T12:00:00.000Z","open":0.26505,"high":0.26938,"low":0.26402,"close":0.2687,"volume":357518801},{"timestamp":"2025-09-20T16:00:00.000Z","open":0.2687,"high":0.26906,"low":0.26528,"close":0.26605,"volume":238721707},{"timestamp":"2025-09-20T20:00:00.000Z","open":0.26605,"high":0.26878,"low":0.26582,"close":0.26749,"volume":147860189},{"timestamp":"2025-09-21T00:00:00.000Z","open":0.26749,"high":0.26958,"low":0.26676,"close":0.26948,"volume":164415234},{"timestamp":"2025-09-21T04:00:00.000Z","open":0.26948,"high":0.26958,"low":0.26762,"close":0.26815,"volume":177060408},{"timestamp":"2025-09-21T08:00:00.000Z","open":0.26815,"high":0.26841,"low":0.26343,"close":0.26564,"volume":409483594},{"timestamp":"2025-09-21T12:00:00.000Z","open":0.26564,"high":0.26794,"low":0.26532,"close":0.26554,"volume":169667783},{"timestamp":"2025-09-21T16:00:00.000Z","open":0.26554,"high":0.266,"low":0.26056,"close":0.26344,"volume":442796410},{"timestamp":"2025-09-21T20:00:00.000Z","open":0.26344,"high":0.2637,"low":0.2602,"close":0.26064,"volume":195360880},{"timestamp":"2025-09-22T00:00:00.000Z","open":0.26064,"high":0.2622,"low":0.24516,"close":0.24866,"volume":1858715583},{"timestamp":"2025-09-22T04:00:00.000Z","open":0.24866,"high":0.24962,"low":0.2297,"close":0.23758,"volume":1820128870},{"timestamp":"2025-09-22T08:00:00.000Z","open":0.23758,"high":0.24056,"low":0.2362,"close":0.23909,"volume":535629784},{"timestamp":"2025-09-22T12:00:00.000Z","open":0.23909,"high":0.24317,"low":0.23813,"close":0.23939,"volume":541917648},{"timestamp":"2025-09-22T16:00:00.000Z","open":0.23939,"high":0.24139,"low":0.23542,"close":0.23616,"volume":421796226},{"timestamp":"2025-09-22T20:00:00.000Z","open":0.23616,"high":0.2416,"low":0.23579,"close":0.24111,"volume":273071797},{"timestamp":"2025-09-23T00:00:00.000Z","open":0.24111,"high":0.24291,"low":0.23396,"close":0.24028,"volume":574674876},{"timestamp":"2025-09-23T04:00:00.000Z","open":0.24028,"high":0.24348,"low":0.23809,"close":0.24136,"volume":469020010},{"timestamp":"2025-09-23T08:00:00.000Z","open":0.24136,"high":0.24288,"low":0.23905,"close":0.24068,"volume":293983774},{"timestamp":"2025-09-23T12:00:00.000Z","open":0.24068,"high":0.24198,"low":0.23779,"close":0.24058,"volume":450877927},{"timestamp":"2025-09-23T16:00:00.000Z","open":0.24058,"high":0.24387,"low":0.23655,"close":0.23781,"volume":517036063},{"timestamp":"2025-09-23T20:00:00.000Z","open":0.23781,"high":0.24138,"low":0.23621,"close":0.23697,"volume":272635921},{"timestamp":"2025-09-24T00:00:00.000Z","open":0.23697,"high":0.24046,"low":0.23345,"close":0.23434,"volume":533129591},{"timestamp":"2025-09-24T04:00:00.000Z","open":0.23434,"high":0.23972,"low":0.23071,"close":0.23949,"volume":698725244},{"timestamp":"2025-09-24T08:00:00.000Z","open":0.23949,"high":0.24362,"low":0.23884,"close":0.24298,"volume":369195181},{"timestamp":"2025-09-24T12:00:00.000Z","open":0.24298,"high":0.25041,"low":0.24233,"close":0.24539,"volume":810517249},{"timestamp":"2025-09-24T16:00:00.000Z","open":0.24539,"high":0.24635,"low":0.24208,"close":0.2434,"volume":404698018},{"timestamp":"2025-09-24T20:00:00.000Z","open":0.2434,"high":0.24387,"low":0.24017,"close":0.24096,"volume":245870413},{"timestamp":"2025-09-25T00:00:00.000Z","open":0.24096,"high":0.24185,"low":0.23366,"close":0.23596,"volume":907559269},{"timestamp":"2025-09-25T04:00:00.000Z","open":0.23596,"high":0.23648,"low":0.23153,"close":0.23315,"volume":654958004},{"timestamp":"2025-09-25T08:00:00.000Z","open":0.23315,"high":0.23478,"low":0.23002,"close":0.23112,"volume":601696189},{"timestamp":"2025-09-25T12:00:00.000Z","open":0.23112,"high":0.23469,"low":0.2253,"close":0.23099,"volume":1091588335},{"timestamp":"2025-09-25T16:00:00.000Z","open":0.23099,"high":0.2317,"low":0.22028,"close":0.22634,"volume":1410579776},{"timestamp":"2025-09-25T20:00:00.000Z","open":0.22634,"high":0.22673,"low":0.22064,"close":0.2228,"volume":518000784},{"timestamp":"2025-09-26T00:00:00.000Z","open":0.2228,"high":0.22768,"low":0.22252,"close":0.22709,"volume":484610536},{"timestamp":"2025-09-26T04:00:00.000Z","open":0.22709,"high":0.22797,"low":0.22459,"close":0.22697,"volume":392553061},{"timestamp":"2025-09-26T08:00:00.000Z","open":0.22697,"high":0.22788,"low":0.22125,"close":0.22441,"volume":537514860},{"timestamp":"2025-09-26T12:00:00.000Z","open":0.22441,"high":0.22798,"low":0.22156,"close":0.22716,"volume":851596471},{"timestamp":"2025-09-26T16:00:00.000Z","open":0.22716,"high":0.2332,"low":0.22698,"close":0.2308,"volume":609289330},{"timestamp":"2025-09-26T20:00:00.000Z","open":0.2308,"high":0.2325,"low":0.22977,"close":0.23231,"volume":187805515},{"timestamp":"2025-09-27T00:00:00.000Z","open":0.23231,"high":0.23424,"low":0.23111,"close":0.23343,"volume":204680160},{"timestamp":"2025-09-27T04:00:00.000Z","open":0.23343,"high":0.23386,"low":0.23042,"close":0.23098,"volume":208397552},{"timestamp":"2025-09-27T08:00:00.000Z","open":0.23098,"high":0.23099,"low":0.22835,"close":0.22994,"volume":306049562},{"timestamp":"2025-09-27T12:00:00.000Z","open":0.22994,"high":0.23079,"low":0.22778,"close":0.23009,"volume":257069272},{"timestamp":"2025-09-27T16:00:00.000Z","open":0.23009,"high":0.23046,"low":0.22762,"close":0.22974,"volume":219100050},{"timestamp":"2025-09-27T20:00:00.000Z","open":0.22974,"high":0.23247,"low":0.22928,"close":0.23066,"volume":147316967},{"timestamp":"2025-09-28T00:00:00.000Z","open":0.23066,"high":0.23093,"low":0.22738,"close":0.22842,"volume":233977677},{"timestamp":"2025-09-28T04:00:00.000Z","open":0.22842,"high":0.22927,"low":0.22708,"close":0.2291,"volume":141740050},{"timestamp":"2025-09-28T08:00:00.000Z","open":0.2291,"high":0.22921,"low":0.22537,"close":0.22631,"volume":347523548},{"timestamp":"2025-09-28T12:00:00.000Z","open":0.22631,"high":0.2298,"low":0.22483,"close":0.2297,"volume":313691369},{"timestamp":"2025-09-28T16:00:00.000Z","open":0.2297,"high":0.23193,"low":0.22919,"close":0.23178,"volume":247930950},{"timestamp":"2025-09-28T20:00:00.000Z","open":0.23178,"high":0.23757,"low":0.23152,"close":0.23721,"volume":392125709},{"timestamp":"2025-09-29T00:00:00.000Z","open":0.23721,"high":0.23736,"low":0.23378,"close":0.23571,"volume":284112765},{"timestamp":"2025-09-29T04:00:00.000Z","open":0.23571,"high":0.2358,"low":0.23083,"close":0.2324,"volume":255976506},{"timestamp":"2025-09-29T08:00:00.000Z","open":0.2324,"high":0.2336,"low":0.22901,"close":0.2308,"volume":327745504},{"timestamp":"2025-09-29T12:00:00.000Z","open":0.2308,"high":0.23754,"low":0.22847,"close":0.23364,"volume":774292610},{"timestamp":"2025-09-29T16:00:00.000Z","open":0.23364,"high":0.23498,"low":0.2303,"close":0.2345,"volume":429163287},{"timestamp":"2025-09-29T20:00:00.000Z","open":0.2345,"high":0.23888,"low":0.23435,"close":0.23468,"volume":408937694},{"timestamp":"2025-09-30T00:00:00.000Z","open":0.23468,"high":0.23587,"low":0.2317,"close":0.23255,"volume":449511022},{"timestamp":"2025-09-30T04:00:00.000Z","open":0.23255,"high":0.23404,"low":0.2311,"close":0.23196,"volume":348836792},{"timestamp":"2025-09-30T08:00:00.000Z","open":0.23196,"high":0.23236,"low":0.22857,"close":0.23014,"volume":366146220},{"timestamp":"2025-09-30T12:00:00.000Z","open":0.23014,"high":0.23116,"low":0.22609,"close":0.22786,"volume":563086523},{"timestamp":"2025-09-30T16:00:00.000Z","open":0.22786,"high":0.23282,"low":0.2272,"close":0.23252,"volume":379831289},{"timestamp":"2025-09-30T20:00:00.000Z","open":0.23252,"high":0.23404,"low":0.23078,"close":0.23285,"volume":359464880},{"timestamp":"2025-10-01T00:00:00.000Z","open":0.23285,"high":0.2342,"low":0.23059,"close":0.23068,"volume":229471034},{"timestamp":"2025-10-01T04:00:00.000Z","open":0.23068,"high":0.234,"low":0.2302,"close":0.23331,"volume":202460794},{"timestamp":"2025-10-01T08:00:00.000Z","open":0.23331,"high":0.24465,"low":0.23318,"close":0.24265,"volume":1097714426},{"timestamp":"2025-10-01T12:00:00.000Z","open":0.24265,"high":0.24611,"low":0.24178,"close":0.24514,"volume":869290027},{"timestamp":"2025-10-01T16:00:00.000Z","open":0.24514,"high":0.2473,"low":0.24308,"close":0.24657,"volume":496899122},{"timestamp":"2025-10-01T20:00:00.000Z","open":0.24657,"high":0.24911,"low":0.24463,"close":0.24893,"volume":314230002},{"timestamp":"2025-10-02T00:00:00.000Z","open":0.24893,"high":0.25593,"low":0.24664,"close":0.25376,"volume":756883462},{"timestamp":"2025-10-02T04:00:00.000Z","open":0.25376,"high":0.25796,"low":0.25221,"close":0.25584,"volume":511528922},{"timestamp":"2025-10-02T08:00:00.000Z","open":0.25584,"high":0.25967,"low":0.25534,"close":0.25595,"volume":483648435},{"timestamp":"2025-10-02T12:00:00.000Z","open":0.25595,"high":0.25711,"low":0.25028,"close":0.2548,"volume":958438779},{"timestamp":"2025-10-02T16:00:00.000Z","open":0.2548,"high":0.26084,"low":0.25405,"close":0.259,"volume":546616783},{"timestamp":"2025-10-02T20:00:00.000Z","open":0.259,"high":0.26402,"low":0.25824,"close":0.26186,"volume":463425302},{"timestamp":"2025-10-03T00:00:00.000Z","open":0.26186,"high":0.26212,"low":0.25646,"close":0.25911,"volume":529016378},{"timestamp":"2025-10-03T04:00:00.000Z","open":0.25911,"high":0.26136,"low":0.25385,"close":0.25523,"volume":439527838},{"timestamp":"2025-10-03T08:00:00.000Z","open":0.25523,"high":0.25729,"low":0.25337,"close":0.25564,"volume":306308846},{"timestamp":"2025-10-03T12:00:00.000Z","open":0.25564,"high":0.26097,"low":0.2526,"close":0.26056,"volume":650298809},{"timestamp":"2025-10-03T16:00:00.000Z","open":0.26056,"high":0.26535,"low":0.25496,"close":0.25914,"volume":1282622075},{"timestamp":"2025-10-03T20:00:00.000Z","open":0.25914,"high":0.26038,"low":0.25773,"close":0.25808,"volume":241427680},{"timestamp":"2025-10-04T00:00:00.000Z","open":0.25808,"high":0.25967,"low":0.25151,"close":0.25313,"volume":430931346},{"timestamp":"2025-10-04T04:00:00.000Z","open":0.25313,"high":0.2556,"low":0.25222,"close":0.25389,"volume":281760126},{"timestamp":"2025-10-04T08:00:00.000Z","open":0.25389,"high":0.25416,"low":0.24842,"close":0.24941,"volume":363441220},{"timestamp":"2025-10-04T12:00:00.000Z","open":0.24941,"high":0.25255,"low":0.24712,"close":0.24763,"volume":414908990},{"timestamp":"2025-10-04T16:00:00.000Z","open":0.24763,"high":0.2495,"low":0.24657,"close":0.24937,"volume":211828481},{"timestamp":"2025-10-04T20:00:00.000Z","open":0.24937,"high":0.25116,"low":0.2492,"close":0.25072,"volume":183921135},{"timestamp":"2025-10-05T00:00:00.000Z","open":0.25072,"high":0.2595,"low":0.24937,"close":0.25823,"volume":477475550},{"timestamp":"2025-10-05T04:00:00.000Z","open":0.25823,"high":0.26419,"low":0.25688,"close":0.26393,"volume":661675292},{"timestamp":"2025-10-05T08:00:00.000Z","open":0.26393,"high":0.26515,"low":0.25733,"close":0.25864,"volume":783597116},{"timestamp":"2025-10-05T12:00:00.000Z","open":0.25864,"high":0.25866,"low":0.25425,"close":0.25617,"volume":614590493},{"timestamp":"2025-10-05T16:00:00.000Z","open":0.25617,"high":0.25758,"low":0.2505,"close":0.25135,"volume":551669178},{"timestamp":"2025-10-05T20:00:00.000Z","open":0.25135,"high":0.25375,"low":0.25062,"close":0.2527,"volume":206588669},{"timestamp":"2025-10-06T00:00:00.000Z","open":0.2527,"high":0.2552,"low":0.25034,"close":0.25378,"volume":495644216},{"timestamp":"2025-10-06T04:00:00.000Z","open":0.25378,"high":0.25841,"low":0.25199,"close":0.25495,"volume":403871888},{"timestamp":"2025-10-06T08:00:00.000Z","open":0.25495,"high":0.26192,"low":0.25495,"close":0.25987,"volume":502581709},{"timestamp":"2025-10-06T12:00:00.000Z","open":0.25987,"high":0.26832,"low":0.2592,"close":0.26686,"volume":1136850583},{"timestamp":"2025-10-06T16:00:00.000Z","open":0.26686,"high":0.27053,"low":0.26301,"close":0.26835,"volume":1231482295},{"timestamp":"2025-10-06T20:00:00.000Z","open":0.26835,"high":0.26981,"low":0.26544,"close":0.26597,"volume":475319633},{"timestamp":"2025-10-07T00:00:00.000Z","open":0.26597,"high":0.26816,"low":0.26385,"close":0.26654,"volume":386137017},{"timestamp":"2025-10-07T04:00:00.000Z","open":0.26654,"high":0.26829,"low":0.25927,"close":0.26021,"volume":738632839},{"timestamp":"2025-10-07T08:00:00.000Z","open":0.26021,"high":0.26211,"low":0.25738,"close":0.26154,"volume":435800506},{"timestamp":"2025-10-07T12:00:00.000Z","open":0.26154,"high":0.26544,"low":0.25011,"close":0.25139,"volume":1674752073},{"timestamp":"2025-10-07T16:00:00.000Z","open":0.25139,"high":0.25371,"low":0.24709,"close":0.2491,"volume":919857423},{"timestamp":"2025-10-07T20:00:00.000Z","open":0.2491,"high":0.25202,"low":0.24581,"close":0.2466,"volume":544860207},{"timestamp":"2025-10-08T00:00:00.000Z","open":0.2466,"high":0.25053,"low":0.24356,"close":0.24457,"volume":633481340},{"timestamp":"2025-10-08T04:00:00.000Z","open":0.24457,"high":0.24697,"low":0.24271,"close":0.2465,"volume":365681493},{"timestamp":"2025-10-08T08:00:00.000Z","open":0.2465,"high":0.25052,"low":0.24639,"close":0.24919,"volume":333628509},{"timestamp":"2025-10-08T12:00:00.000Z","open":0.24919,"high":0.25675,"low":0.24872,"close":0.25315,"volume":965705674},{"timestamp":"2025-10-08T16:00:00.000Z","open":0.25315,"high":0.2611,"low":0.25259,"close":0.25923,"volume":780654103},{"timestamp":"2025-10-08T20:00:00.000Z","open":0.25923,"high":0.25989,"low":0.25457,"close":0.25551,"volume":405018310},{"timestamp":"2025-10-09T00:00:00.000Z","open":0.25551,"high":0.25581,"low":0.24642,"close":0.24897,"volume":642436576},{"timestamp":"2025-10-09T04:00:00.000Z","open":0.24897,"high":0.25079,"low":0.24633,"close":0.2472,"volume":397122746},{"timestamp":"2025-10-09T08:00:00.000Z","open":0.2472,"high":0.24795,"low":0.24286,"close":0.24743,"volume":603269516},{"timestamp":"2025-10-09T12:00:00.000Z","open":0.24743,"high":0.2506,"low":0.24217,"close":0.24463,"volume":1027177086},{"timestamp":"2025-10-09T16:00:00.000Z","open":0.24463,"high":0.24711,"low":0.2408,"close":0.24647,"volume":563658986},{"timestamp":"2025-10-09T20:00:00.000Z","open":0.24647,"high":0.25031,"low":0.24576,"close":0.24843,"volume":231810615},{"timestamp":"2025-10-10T00:00:00.000Z","open":0.24843,"high":0.2533,"low":0.2472,"close":0.25118,"volume":333407526},{"timestamp":"2025-10-10T04:00:00.000Z","open":0.25118,"high":0.25287,"low":0.24666,"close":0.2472,"volume":511484392},{"timestamp":"2025-10-10T08:00:00.000Z","open":0.2472,"high":0.25116,"low":0.24644,"close":0.25069,"volume":360236581},{"timestamp":"2025-10-10T12:00:00.000Z","open":0.25069,"high":0.25406,"low":0.2358,"close":0.23771,"volume":1689891985},{"timestamp":"2025-10-10T16:00:00.000Z","open":0.23771,"high":0.23956,"low":0.23005,"close":0.23177,"volume":1084651441},{"timestamp":"2025-10-10T20:00:00.000Z","open":0.23177,"high":0.23446,"low":0.08561,"close":0.1938,"volume":7580160116},{"timestamp":"2025-10-11T00:00:00.000Z","open":0.1938,"high":0.2002,"low":0.18576,"close":0.19302,"volume":1949283098},{"timestamp":"2025-10-11T04:00:00.000Z","open":0.19302,"high":0.19695,"low":0.18917,"close":0.19117,"volume":1054400974},{"timestamp":"2025-10-11T08:00:00.000Z","open":0.19117,"high":0.19769,"low":0.19026,"close":0.19382,"volume":745905236},{"timestamp":"2025-10-11T12:00:00.000Z","open":0.19382,"high":0.19432,"low":0.18558,"close":0.1919,"volume":730263023},{"timestamp":"2025-10-11T16:00:00.000Z","open":0.1919,"high":0.19405,"low":0.18272,"close":0.18432,"volume":681914981},{"timestamp":"2025-10-11T20:00:00.000Z","open":0.18432,"high":0.18618,"low":0.17802,"close":0.1852,"volume":935506189},{"timestamp":"2025-10-12T00:00:00.000Z","open":0.1852,"high":0.18668,"low":0.18058,"close":0.18511,"volume":644830348},{"timestamp":"2025-10-12T04:00:00.000Z","open":0.18511,"high":0.19106,"low":0.18464,"close":0.18971,"volume":444567382},{"timestamp":"2025-10-12T08:00:00.000Z","open":0.18971,"high":0.19064,"low":0.18672,"close":0.1886,"volume":386530011},{"timestamp":"2025-10-12T12:00:00.000Z","open":0.1886,"high":0.20678,"low":0.18605,"close":0.20504,"volume":1977089591},{"timestamp":"2025-10-12T16:00:00.000Z","open":0.20504,"high":0.2105,"low":0.20379,"close":0.21007,"volume":1152950300},{"timestamp":"2025-10-12T20:00:00.000Z","open":0.21007,"high":0.21403,"low":0.20442,"close":0.20705,"volume":791210196},{"timestamp":"2025-10-13T00:00:00.000Z","open":0.20705,"high":0.20989,"low":0.20472,"close":0.20711,"volume":402737804},{"timestamp":"2025-10-13T04:00:00.000Z","open":0.20711,"high":0.2127,"low":0.20613,"close":0.20987,"volume":478929776},{"timestamp":"2025-10-13T08:00:00.000Z","open":0.20987,"high":0.21273,"low":0.20172,"close":0.20561,"volume":791507837},{"timestamp":"2025-10-13T12:00:00.000Z","open":0.20561,"high":0.21323,"low":0.2041,"close":0.21001,"volume":1558924679},{"timestamp":"2025-10-13T16:00:00.000Z","open":0.21001,"high":0.21698,"low":0.20825,"close":0.21589,"volume":832973109},{"timestamp":"2025-10-13T20:00:00.000Z","open":0.21589,"high":0.21823,"low":0.21338,"close":0.21369,"volume":305816401},{"timestamp":"2025-10-14T00:00:00.000Z","open":0.21369,"high":0.21555,"low":0.2064,"close":0.20767,"volume":624605709},{"timestamp":"2025-10-14T04:00:00.000Z","open":0.20767,"high":0.20825,"low":0.19465,"close":0.19769,"volume":1319694427},{"timestamp":"2025-10-14T08:00:00.000Z","open":0.19769,"high":0.20145,"low":0.19418,"close":0.19895,"volume":1070037939},{"timestamp":"2025-10-14T12:00:00.000Z","open":0.19895,"high":0.20379,"low":0.19318,"close":0.2034,"volume":1292168354},{"timestamp":"2025-10-14T16:00:00.000Z","open":0.2034,"high":0.20704,"low":0.19971,"close":0.20294,"volume":1034607738},{"timestamp":"2025-10-14T20:00:00.000Z","open":0.20294,"high":0.20505,"low":0.20182,"close":0.20421,"volume":351321740},{"timestamp":"2025-10-15T00:00:00.000Z","open":0.20421,"high":0.20667,"low":0.20137,"close":0.20238,"volume":450753839},{"timestamp":"2025-10-15T04:00:00.000Z","open":0.20238,"high":0.20502,"low":0.20151,"close":0.20461,"volume":375161596},{"timestamp":"2025-10-15T08:00:00.000Z","open":0.20461,"high":0.20846,"low":0.20057,"close":0.20209,"volume":648842479},{"timestamp":"2025-10-15T12:00:00.000Z","open":0.20209,"high":0.20314,"low":0.1967,"close":0.19857,"volume":1044623303},{"timestamp":"2025-10-15T16:00:00.000Z","open":0.19857,"high":0.20009,"low":0.1961,"close":0.19711,"volume":462090989},{"timestamp":"2025-10-15T20:00:00.000Z","open":0.19711,"high":0.19879,"low":0.19405,"close":0.19609,"volume":584653719},{"timestamp":"2025-10-16T00:00:00.000Z","open":0.19609,"high":0.19905,"low":0.19523,"close":0.19633,"volume":282646921},{"timestamp":"2025-10-16T04:00:00.000Z","open":0.19633,"high":0.19958,"low":0.19487,"close":0.19728,"volume":380856288},{"timestamp":"2025-10-16T08:00:00.000Z","open":0.19728,"high":0.20059,"low":0.18964,"close":0.20026,"volume":956830136},{"timestamp":"2025-10-16T12:00:00.000Z","open":0.20026,"high":0.20138,"low":0.1876,"close":0.18927,"volume":1367162288},{"timestamp":"2025-10-16T16:00:00.000Z","open":0.18927,"high":0.19467,"low":0.18557,"close":0.18767,"volume":1107104612},{"timestamp":"2025-10-16T20:00:00.000Z","open":0.18767,"high":0.18882,"low":0.18462,"close":0.18838,"volume":408104267},{"timestamp":"2025-10-17T00:00:00.000Z","open":0.18838,"high":0.19104,"low":0.18779,"close":0.19025,"volume":271966496},{"timestamp":"2025-10-17T04:00:00.000Z","open":0.19025,"high":0.19041,"low":0.17819,"close":0.17846,"volume":817926470},{"timestamp":"2025-10-17T08:00:00.000Z","open":0.17846,"high":0.18392,"low":0.17537,"close":0.1826,"volume":1244061353},{"timestamp":"2025-10-17T12:00:00.000Z","open":0.1826,"high":0.18484,"low":0.17952,"close":0.18474,"volume":818044297},{"timestamp":"2025-10-17T16:00:00.000Z","open":0.18474,"high":0.18714,"low":0.18319,"close":0.18431,"volume":523325711},{"timestamp":"2025-10-17T20:00:00.000Z","open":0.18431,"high":0.18764,"low":0.18385,"close":0.1846,"volume":282721741},{"timestamp":"2025-10-18T00:00:00.000Z","open":0.1846,"high":0.18842,"low":0.18415,"close":0.18683,"volume":227466644},{"timestamp":"2025-10-18T04:00:00.000Z","open":0.18683,"high":0.1898,"low":0.18492,"close":0.18777,"volume":374370250},{"timestamp":"2025-10-18T08:00:00.000Z","open":0.18777,"high":0.18834,"low":0.18642,"close":0.18787,"volume":322630620},{"timestamp":"2025-10-18T12:00:00.000Z","open":0.18787,"high":0.18874,"low":0.18573,"close":0.18753,"volume":303711982},{"timestamp":"2025-10-18T16:00:00.000Z","open":0.18753,"high":0.19049,"low":0.18586,"close":0.18926,"volume":285687978},{"timestamp":"2025-10-18T20:00:00.000Z","open":0.18926,"high":0.19014,"low":0.18809,"close":0.18949,"volume":134277801},{"timestamp":"2025-10-19T00:00:00.000Z","open":0.18949,"high":0.19068,"low":0.18767,"close":0.19053,"volume":210594441},{"timestamp":"2025-10-19T04:00:00.000Z","open":0.19053,"high":0.19104,"low":0.18804,"close":0.18868,"volume":209200541},{"timestamp":"2025-10-19T08:00:00.000Z","open":0.18868,"high":0.19671,"low":0.18589,"close":0.19318,"volume":1082176958},{"timestamp":"2025-10-19T12:00:00.000Z","open":0.19318,"high":0.198,"low":0.19248,"close":0.19642,"volume":528597565},{"timestamp":"2025-10-19T16:00:00.000Z","open":0.19642,"high":0.19862,"low":0.19536,"close":0.19669,"volume":376383663},{"timestamp":"2025-10-19T20:00:00.000Z","open":0.19669,"high":0.19752,"low":0.1947,"close":0.19522,"volume":279193532},{"timestamp":"2025-10-20T00:00:00.000Z","open":0.19522,"high":0.19989,"low":0.19156,"close":0.19906,"volume":478626294},{"timestamp":"2025-10-20T04:00:00.000Z","open":0.19906,"high":0.2024,"low":0.19906,"close":0.20115,"volume":391389437},{"timestamp":"2025-10-20T08:00:00.000Z","open":0.20115,"high":0.20238,"low":0.19943,"close":0.20022,"volume":404093806},{"timestamp":"2025-10-20T12:00:00.000Z","open":0.20022,"high":0.20189,"low":0.19909,"close":0.19922,"volume":361933903},{"timestamp":"2025-10-20T16:00:00.000Z","open":0.19922,"high":0.20031,"low":0.19567,"close":0.19952,"volume":653863366},{"timestamp":"2025-10-20T20:00:00.000Z","open":0.19952,"high":0.20066,"low":0.19831,"close":0.19992,"volume":212519147},{"timestamp":"2025-10-21T00:00:00.000Z","open":0.19992,"high":0.20069,"low":0.19572,"close":0.19647,"volume":321831168},{"timestamp":"2025-10-21T04:00:00.000Z","open":0.19647,"high":0.1965,"low":0.19264,"close":0.19416,"volume":577791185},{"timestamp":"2025-10-21T08:00:00.000Z","open":0.19416,"high":0.19528,"low":0.1919,"close":0.19439,"volume":395273537},{"timestamp":"2025-10-21T12:00:00.000Z","open":0.19439,"high":0.20556,"low":0.19365,"close":0.20431,"volume":1086607853},{"timestamp":"2025-10-21T16:00:00.000Z","open":0.20431,"high":0.20493,"low":0.19892,"close":0.20141,"volume":853717520},{"timestamp":"2025-10-21T20:00:00.000Z","open":0.20141,"high":0.2017,"low":0.19347,"close":0.19418,"volume":812228503},{"timestamp":"2025-10-22T00:00:00.000Z","open":0.19418,"high":0.19531,"low":0.19237,"close":0.19368,"volume":411991090},{"timestamp":"2025-10-22T04:00:00.000Z","open":0.19368,"high":0.1952,"low":0.18936,"close":0.19184,"volume":589366102},{"timestamp":"2025-10-22T08:00:00.000Z","open":0.19184,"high":0.19188,"low":0.18621,"close":0.19089,"volume":587850462},{"timestamp":"2025-10-22T12:00:00.000Z","open":0.19089,"high":0.1933,"low":0.18795,"close":0.19203,"volume":1027537803},{"timestamp":"2025-10-22T16:00:00.000Z","open":0.19203,"high":0.19307,"low":0.18842,"close":0.19034,"volume":639439936},{"timestamp":"2025-10-22T20:00:00.000Z","open":0.19034,"high":0.19093,"low":0.1844,"close":0.18981,"volume":558379636},{"timestamp":"2025-10-23T00:00:00.000Z","open":0.18981,"high":0.19168,"low":0.18944,"close":0.191,"volume":214145312},{"timestamp":"2025-10-23T04:00:00.000Z","open":0.191,"high":0.1949,"low":0.19071,"close":0.19389,"volume":369991301},{"timestamp":"2025-10-23T08:00:00.000Z","open":0.19389,"high":0.19593,"low":0.19303,"close":0.19324,"volume":512414669},{"timestamp":"2025-10-23T12:00:00.000Z","open":0.19324,"high":0.19613,"low":0.19121,"close":0.19546,"volume":536851456},{"timestamp":"2025-10-23T16:00:00.000Z","open":0.19546,"high":0.19743,"low":0.19469,"close":0.19582,"volume":343081176},{"timestamp":"2025-10-23T20:00:00.000Z","open":0.19582,"high":0.19584,"low":0.19213,"close":0.19484,"volume":287416070},{"timestamp":"2025-10-24T00:00:00.000Z","open":0.19484,"high":0.19586,"low":0.19424,"close":0.19523,"volume":176739903},{"timestamp":"2025-10-24T04:00:00.000Z","open":0.19523,"high":0.19844,"low":0.1949,"close":0.19667,"volume":344137674},{"timestamp":"2025-10-24T08:00:00.000Z","open":0.19667,"high":0.19784,"low":0.19534,"close":0.19728,"volume":195289748},{"timestamp":"2025-10-24T12:00:00.000Z","open":0.19728,"high":0.20102,"low":0.19368,"close":0.19482,"volume":728541837},{"timestamp":"2025-10-24T16:00:00.000Z","open":0.19482,"high":0.19696,"low":0.194,"close":0.19661,"volume":207777412},{"timestamp":"2025-10-24T20:00:00.000Z","open":0.19661,"high":0.19843,"low":0.19652,"close":0.19766,"volume":125452258},{"timestamp":"2025-10-25T00:00:00.000Z","open":0.19766,"high":0.1998,"low":0.1973,"close":0.19775,"volume":172297780},{"timestamp":"2025-10-25T04:00:00.000Z","open":0.19775,"high":0.19936,"low":0.19758,"close":0.19788,"volume":209034405},{"timestamp":"2025-10-25T08:00:00.000Z","open":0.19788,"high":0.19874,"low":0.19664,"close":0.19745,"volume":135840194},{"timestamp":"2025-10-25T12:00:00.000Z","open":0.19745,"high":0.1984,"low":0.19559,"close":0.19613,"volume":211194350},{"timestamp":"2025-10-25T16:00:00.000Z","open":0.19613,"high":0.19807,"low":0.19598,"close":0.19729,"volume":145043951},{"timestamp":"2025-10-25T20:00:00.000Z","open":0.19729,"high":0.19755,"low":0.19616,"close":0.19639,"volume":89634948},{"timestamp":"2025-10-26T00:00:00.000Z","open":0.19639,"high":0.19693,"low":0.19451,"close":0.19489,"volume":156784511},{"timestamp":"2025-10-26T04:00:00.000Z","open":0.19489,"high":0.19663,"low":0.19476,"close":0.19661,"volume":111673061},{"timestamp":"2025-10-26T08:00:00.000Z","open":0.19661,"high":0.20239,"low":0.19631,"close":0.20176,"volume":411902893},{"timestamp":"2025-10-26T12:00:00.000Z","open":0.20176,"high":0.20381,"low":0.2013,"close":0.20297,"volume":325683529},{"timestamp":"2025-10-26T16:00:00.000Z","open":0.20297,"high":0.20313,"low":0.20145,"close":0.20181,"volume":142400079},{"timestamp":"2025-10-26T20:00:00.000Z","open":0.20181,"high":0.20739,"low":0.19993,"close":0.20572,"volume":463989845},{"timestamp":"2025-10-27T00:00:00.000Z","open":0.20572,"high":0.20948,"low":0.2052,"close":0.20678,"volume":325058471},{"timestamp":"2025-10-27T04:00:00.000Z","open":0.20678,"high":0.20884,"low":0.20498,"close":0.20621,"volume":294331011},{"timestamp":"2025-10-27T08:00:00.000Z","open":0.20621,"high":0.20642,"low":0.20134,"close":0.20324,"volume":449156604},{"timestamp":"2025-10-27T12:00:00.000Z","open":0.20324,"high":0.20374,"low":0.2005,"close":0.20289,"volume":351979363},{"timestamp":"2025-10-27T16:00:00.000Z","open":0.20289,"high":0.20566,"low":0.20272,"close":0.20306,"volume":304074853},{"timestamp":"2025-10-27T20:00:00.000Z","open":0.20306,"high":0.20306,"low":0.19864,"close":0.20026,"volume":336103382},{"timestamp":"2025-10-28T00:00:00.000Z","open":0.20026,"high":0.20149,"low":0.19806,"close":0.19961,"volume":301151501},{"timestamp":"2025-10-28T04:00:00.000Z","open":0.19961,"high":0.20202,"low":0.19801,"close":0.20024,"volume":286010983},{"timestamp":"2025-10-28T08:00:00.000Z","open":0.20024,"high":0.20112,"low":0.19933,"close":0.19968,"volume":321774298},{"timestamp":"2025-10-28T12:00:00.000Z","open":0.19968,"high":0.20304,"low":0.1959,"close":0.19961,"volume":685405655},{"timestamp":"2025-10-28T16:00:00.000Z","open":0.19961,"high":0.20242,"low":0.19602,"close":0.19669,"volume":326960779},{"timestamp":"2025-10-28T20:00:00.000Z","open":0.19669,"high":0.19676,"low":0.18977,"close":0.19351,"volume":778176081},{"timestamp":"2025-10-29T00:00:00.000Z","open":0.19351,"high":0.1946,"low":0.19247,"close":0.19288,"volume":175373482},{"timestamp":"2025-10-29T04:00:00.000Z","open":0.19288,"high":0.19472,"low":0.19276,"close":0.19425,"volume":130094035},{"timestamp":"2025-10-29T08:00:00.000Z","open":0.19425,"high":0.19563,"low":0.1925,"close":0.19533,"volume":176562121},{"timestamp":"2025-10-29T12:00:00.000Z","open":0.19533,"high":0.19722,"low":0.19013,"close":0.19099,"volume":587199913},{"timestamp":"2025-10-29T16:00:00.000Z","open":0.19099,"high":0.19697,"low":0.18668,"close":0.19393,"volume":1189526116},{"timestamp":"2025-10-29T20:00:00.000Z","open":0.19393,"high":0.19663,"low":0.19129,"close":0.19225,"volume":381241039},{"timestamp":"2025-10-30T00:00:00.000Z","open":0.19225,"high":0.19452,"low":0.1911,"close":0.19363,"volume":211254468},{"timestamp":"2025-10-30T04:00:00.000Z","open":0.19363,"high":0.19366,"low":0.18559,"close":0.19258,"volume":784550152},{"timestamp":"2025-10-30T08:00:00.000Z","open":0.19258,"high":0.19258,"low":0.18763,"close":0.1878,"volume":301989578},{"timestamp":"2025-10-30T12:00:00.000Z","open":0.1878,"high":0.18819,"low":0.17975,"close":0.18055,"volume":897491518},{"timestamp":"2025-10-30T16:00:00.000Z","open":0.18055,"high":0.18195,"low":0.17628,"close":0.17678,"volume":651245096},{"timestamp":"2025-10-30T20:00:00.000Z","open":0.17678,"high":0.18274,"low":0.17625,"close":0.18254,"volume":540837535},{"timestamp":"2025-10-31T00:00:00.000Z","open":0.18254,"high":0.18577,"low":0.18211,"close":0.18442,"volume":315219592},{"timestamp":"2025-10-31T04:00:00.000Z","open":0.18442,"high":0.18598,"low":0.18383,"close":0.18437,"volume":264084182},{"timestamp":"2025-10-31T08:00:00.000Z","open":0.18437,"high":0.18729,"low":0.18358,"close":0.18662,"volume":225892350},{"timestamp":"2025-10-31T12:00:00.000Z","open":0.18662,"high":0.18727,"low":0.18443,"close":0.18587,"volume":401973350},{"timestamp":"2025-10-31T16:00:00.000Z","open":0.18587,"high":0.18806,"low":0.18262,"close":0.18739,"volume":437921535},{"timestamp":"2025-10-31T20:00:00.000Z","open":0.18739,"high":0.18753,"low":0.18524,"close":0.18633,"volume":134179458},{"timestamp":"2025-11-01T00:00:00.000Z","open":0.18633,"high":0.18708,"low":0.18499,"close":0.18689,"volume":138057078},{"timestamp":"2025-11-01T04:00:00.000Z","open":0.18689,"high":0.18715,"low":0.18544,"close":0.187,"volume":105320638},{"timestamp":"2025-11-01T08:00:00.000Z","open":0.187,"high":0.18794,"low":0.18661,"close":0.18696,"volume":107990555},{"timestamp":"2025-11-01T12:00:00.000Z","open":0.18696,"high":0.18762,"low":0.18533,"close":0.18722,"volume":165251475},{"timestamp":"2025-11-01T16:00:00.000Z","open":0.18722,"high":0.18776,"low":0.18649,"close":0.18729,"volume":95295672},{"timestamp":"2025-11-01T20:00:00.000Z","open":0.18729,"high":0.18832,"low":0.18604,"close":0.18728,"volume":103508643},{"timestamp":"2025-11-02T00:00:00.000Z","open":0.18728,"high":0.18729,"low":0.18575,"close":0.18607,"volume":92633473},{"timestamp":"2025-11-02T04:00:00.000Z","open":0.18607,"high":0.18875,"low":0.18591,"close":0.18813,"volume":125923651},{"timestamp":"2025-11-02T08:00:00.000Z","open":0.18813,"high":0.18831,"low":0.18471,"close":0.18686,"volume":178589196},{"timestamp":"2025-11-02T12:00:00.000Z","open":0.18686,"high":0.18694,"low":0.18267,"close":0.18331,"volume":232132001},{"timestamp":"2025-11-02T16:00:00.000Z","open":0.18331,"high":0.18419,"low":0.18161,"close":0.18316,"volume":163972769},{"timestamp":"2025-11-02T20:00:00.000Z","open":0.18316,"high":0.18666,"low":0.18269,"close":0.18628,"volume":140643990},{"timestamp":"2025-11-03T00:00:00.000Z","open":0.18628,"high":0.18657,"low":0.17436,"close":0.175,"volume":646662067},{"timestamp":"2025-11-03T04:00:00.000Z","open":0.175,"high":0.17659,"low":0.17087,"close":0.17342,"volume":695825247},{"timestamp":"2025-11-03T08:00:00.000Z","open":0.17342,"high":0.1752,"low":0.17126,"close":0.17409,"volume":432573298},{"timestamp":"2025-11-03T12:00:00.000Z","open":0.17409,"high":0.17576,"low":0.15912,"close":0.16689,"volume":1781112041},{"timestamp":"2025-11-03T16:00:00.000Z","open":0.16689,"high":0.1716,"low":0.16538,"close":0.16795,"volume":673257730},{"timestamp":"2025-11-03T20:00:00.000Z","open":0.16795,"high":0.16833,"low":0.1642,"close":0.1673,"volume":422248823},{"timestamp":"2025-11-04T00:00:00.000Z","open":0.1673,"high":0.17089,"low":0.16551,"close":0.17033,"volume":325717302},{"timestamp":"2025-11-04T04:00:00.000Z","open":0.17033,"high":0.17102,"low":0.1605,"close":0.1619,"volume":977841590},{"timestamp":"2025-11-04T08:00:00.000Z","open":0.1619,"high":0.16696,"low":0.16078,"close":0.16603,"volume":550218991},{"timestamp":"2025-11-04T12:00:00.000Z","open":0.16603,"high":0.16844,"low":0.16068,"close":0.16386,"volume":725184536},{"timestamp":"2025-11-04T16:00:00.000Z","open":0.16386,"high":0.16509,"low":0.15407,"close":0.15791,"volume":1527297839},{"timestamp":"2025-11-04T20:00:00.000Z","open":0.15791,"high":0.16438,"low":0.15144,"close":0.16218,"volume":2054261688},{"timestamp":"2025-11-05T00:00:00.000Z","open":0.16218,"high":0.16492,"low":0.15444,"close":0.16435,"volume":913233941},{"timestamp":"2025-11-05T04:00:00.000Z","open":0.16435,"high":0.16611,"low":0.16361,"close":0.16482,"volume":267614805},{"timestamp":"2025-11-05T08:00:00.000Z","open":0.16482,"high":0.16482,"low":0.16111,"close":0.16378,"volume":425389438},{"timestamp":"2025-11-05T12:00:00.000Z","open":0.16378,"high":0.16724,"low":0.16289,"close":0.16722,"volume":622173232},{"timestamp":"2025-11-05T16:00:00.000Z","open":0.16722,"high":0.16876,"low":0.16554,"close":0.16716,"volume":398291337},{"timestamp":"2025-11-05T20:00:00.000Z","open":0.16716,"high":0.16824,"low":0.16593,"close":0.1671,"volume":218068304},{"timestamp":"2025-11-06T00:00:00.000Z","open":0.1671,"high":0.16775,"low":0.16424,"close":0.16699,"volume":204436465},{"timestamp":"2025-11-06T04:00:00.000Z","open":0.16699,"high":0.16736,"low":0.16263,"close":0.16314,"volume":303997120},{"timestamp":"2025-11-06T08:00:00.000Z","open":0.16314,"high":0.16403,"low":0.16197,"close":0.16297,"volume":223080835},{"timestamp":"2025-11-06T12:00:00.000Z","open":0.16297,"high":0.16375,"low":0.15843,"close":0.15902,"volume":572224927},{"timestamp":"2025-11-06T16:00:00.000Z","open":0.15902,"high":0.16205,"low":0.1568,"close":0.16068,"volume":498309929},{"timestamp":"2025-11-06T20:00:00.000Z","open":0.16068,"high":0.16284,"low":0.15944,"close":0.16155,"volume":248971392},{"timestamp":"2025-11-07T00:00:00.000Z","open":0.16155,"high":0.16498,"low":0.16084,"close":0.16425,"volume":254668743},{"timestamp":"2025-11-07T04:00:00.000Z","open":0.16425,"high":0.16718,"low":0.16356,"close":0.16691,"volume":191888337},{"timestamp":"2025-11-07T08:00:00.000Z","open":0.16691,"high":0.1673,"low":0.16198,"close":0.16365,"volume":350420208},{"timestamp":"2025-11-07T12:00:00.000Z","open":0.16365,"high":0.17021,"low":0.15952,"close":0.16893,"volume":828991550},{"timestamp":"2025-11-07T16:00:00.000Z","open":0.16893,"high":0.18166,"low":0.16828,"close":0.18057,"volume":937429539},{"timestamp":"2025-11-07T20:00:00.000Z","open":0.18057,"high":0.18159,"low":0.17829,"close":0.1787,"volume":232555213},{"timestamp":"2025-11-08T00:00:00.000Z","open":0.1787,"high":0.18327,"low":0.17723,"close":0.17969,"volume":424498804},{"timestamp":"2025-11-08T04:00:00.000Z","open":0.17969,"high":0.18219,"low":0.17751,"close":0.18009,"volume":282725690},{"timestamp":"2025-11-08T08:00:00.000Z","open":0.18009,"high":0.18212,"low":0.17835,"close":0.17902,"volume":220459425},{"timestamp":"2025-11-08T12:00:00.000Z","open":0.17902,"high":0.17958,"low":0.17314,"close":0.17385,"volume":436929530},{"timestamp":"2025-11-08T16:00:00.000Z","open":0.17385,"high":0.17589,"low":0.17285,"close":0.17494,"volume":234879930},{"timestamp":"2025-11-08T20:00:00.000Z","open":0.17494,"high":0.17654,"low":0.17444,"close":0.17594,"volume":124056080},{"timestamp":"2025-11-09T00:00:00.000Z","open":0.17594,"high":0.17597,"low":0.17113,"close":0.1719,"volume":251589830},{"timestamp":"2025-11-09T04:00:00.000Z","open":0.1719,"high":0.17532,"low":0.17178,"close":0.1751,"volume":129585400},{"timestamp":"2025-11-09T08:00:00.000Z","open":0.1751,"high":0.17545,"low":0.17231,"close":0.17504,"volume":173257586},{"timestamp":"2025-11-09T12:00:00.000Z","open":0.17504,"high":0.17953,"low":0.17467,"close":0.17799,"volume":377704244},{"timestamp":"2025-11-09T16:00:00.000Z","open":0.17799,"high":0.18011,"low":0.17645,"close":0.18006,"volume":221102704},{"timestamp":"2025-11-09T20:00:00.000Z","open":0.18006,"high":0.18153,"low":0.17819,"close":0.17922,"volume":240566671},{"timestamp":"2025-11-10T00:00:00.000Z","open":0.17922,"high":0.18367,"low":0.1779,"close":0.18154,"volume":390050474},{"timestamp":"2025-11-10T04:00:00.000Z","open":0.18154,"high":0.18195,"low":0.17997,"close":0.18123,"volume":173675530},{"timestamp":"2025-11-10T08:00:00.000Z","open":0.18123,"high":0.18563,"low":0.17951,"close":0.18294,"volume":226484068},{"timestamp":"2025-11-10T12:00:00.000Z","open":0.18294,"high":0.18395,"low":0.17765,"close":0.17916,"volume":438343892},{"timestamp":"2025-11-10T16:00:00.000Z","open":0.17916,"high":0.18106,"low":0.17717,"close":0.17982,"volume":247049034},{"timestamp":"2025-11-10T20:00:00.000Z","open":0.17982,"high":0.1841,"low":0.17804,"close":0.18166,"volume":192207053},{"timestamp":"2025-11-11T00:00:00.000Z","open":0.18166,"high":0.1863,"low":0.17925,"close":0.18271,"volume":425317415},{"timestamp":"2025-11-11T04:00:00.000Z","open":0.18271,"high":0.18327,"low":0.1761,"close":0.17626,"volume":481035636},{"timestamp":"2025-11-11T08:00:00.000Z","open":0.17626,"high":0.17871,"low":0.17598,"close":0.17755,"volume":245790166},{"timestamp":"2025-11-11T12:00:00.000Z","open":0.17755,"high":0.1788,"low":0.17515,"close":0.17606,"volume":418908610},{"timestamp":"2025-11-11T16:00:00.000Z","open":0.17606,"high":0.17704,"low":0.17326,"close":0.17419,"volume":367780761},{"timestamp":"2025-11-11T20:00:00.000Z","open":0.17419,"high":0.17452,"low":0.17141,"close":0.17194,"volume":240076070},{"timestamp":"2025-11-12T00:00:00.000Z","open":0.17194,"high":0.17299,"low":0.17074,"close":0.17151,"volume":185582163},{"timestamp":"2025-11-12T04:00:00.000Z","open":0.17151,"high":0.17284,"low":0.171,"close":0.17132,"volume":114397397},{"timestamp":"2025-11-12T08:00:00.000Z","open":0.17132,"high":0.17701,"low":0.17132,"close":0.17613,"volume":254588506},{"timestamp":"2025-11-12T12:00:00.000Z","open":0.17613,"high":0.17845,"low":0.17065,"close":0.17123,"volume":594592829},{"timestamp":"2025-11-12T16:00:00.000Z","open":0.17123,"high":0.1717,"low":0.16707,"close":0.16891,"volume":529425272},{"timestamp":"2025-11-12T20:00:00.000Z","open":0.16891,"high":0.17131,"low":0.16838,"close":0.17009,"volume":178762858},{"timestamp":"2025-11-13T00:00:00.000Z","open":0.17009,"high":0.17552,"low":0.16906,"close":0.17394,"volume":283153999},{"timestamp":"2025-11-13T04:00:00.000Z","open":0.17394,"high":0.17701,"low":0.17315,"close":0.17568,"volume":323145499},{"timestamp":"2025-11-13T08:00:00.000Z","open":0.17568,"high":0.17678,"low":0.17414,"close":0.17578,"volume":259861876},{"timestamp":"2025-11-13T12:00:00.000Z","open":0.17578,"high":0.1776,"low":0.172,"close":0.17264,"volume":588320439},{"timestamp":"2025-11-13T16:00:00.000Z","open":0.17264,"high":0.17313,"low":0.16008,"close":0.16114,"volume":761345251},{"timestamp":"2025-11-13T20:00:00.000Z","open":0.16114,"high":0.16526,"low":0.15981,"close":0.16374,"volume":354449429},{"timestamp":"2025-11-14T00:00:00.000Z","open":0.16374,"high":0.16557,"low":0.16242,"close":0.16398,"volume":266676488},{"timestamp":"2025-11-14T04:00:00.000Z","open":0.16398,"high":0.16617,"low":0.15887,"close":0.16502,"volume":668593683},{"timestamp":"2025-11-14T08:00:00.000Z","open":0.16502,"high":0.16519,"low":0.1606,"close":0.16196,"volume":332751569},{"timestamp":"2025-11-14T12:00:00.000Z","open":0.16196,"high":0.16463,"low":0.15757,"close":0.16282,"volume":723380586},{"timestamp":"2025-11-14T16:00:00.000Z","open":0.16282,"high":0.16469,"low":0.16074,"close":0.16321,"volume":323191413},{"timestamp":"2025-11-14T20:00:00.000Z","open":0.16321,"high":0.1633,"low":0.1546,"close":0.15752,"volume":549416520},{"timestamp":"2025-11-15T00:00:00.000Z","open":0.15752,"high":0.16297,"low":0.15708,"close":0.16282,"volume":292580359},{"timestamp":"2025-11-15T04:00:00.000Z","open":0.16282,"high":0.16414,"low":0.16215,"close":0.16294,"volume":140055669},{"timestamp":"2025-11-15T08:00:00.000Z","open":0.16294,"high":0.16303,"low":0.16065,"close":0.16174,"volume":196137081},{"timestamp":"2025-11-15T12:00:00.000Z","open":0.16174,"high":0.16406,"low":0.16149,"close":0.16302,"volume":182077238},{"timestamp":"2025-11-15T16:00:00.000Z","open":0.16302,"high":0.16475,"low":0.162,"close":0.16366,"volume":191843405},{"timestamp":"2025-11-15T20:00:00.000Z","open":0.16366,"high":0.16391,"low":0.16184,"close":0.16307,"volume":123243268},{"timestamp":"2025-11-16T00:00:00.000Z","open":0.16307,"high":0.16438,"low":0.15989,"close":0.1638,"volume":233529869},{"timestamp":"2025-11-16T04:00:00.000Z","open":0.1638,"high":0.16424,"low":0.16266,"close":0.16401,"volume":83295644},{"timestamp":"2025-11-16T08:00:00.000Z","open":0.16401,"high":0.16577,"low":0.16092,"close":0.16137,"volume":312140213},{"timestamp":"2025-11-16T12:00:00.000Z","open":0.16137,"high":0.16224,"low":0.15817,"close":0.15849,"volume":376629518},{"timestamp":"2025-11-16T16:00:00.000Z","open":0.15849,"high":0.1595,"low":0.15343,"close":0.15577,"volume":736656742},{"timestamp":"2025-11-16T20:00:00.000Z","open":0.15577,"high":0.15963,"low":0.1548,"close":0.15848,"volume":419699072},{"timestamp":"2025-11-17T00:00:00.000Z","open":0.15848,"high":0.16161,"low":0.1569,"close":0.16138,"volume":396471383},{"timestamp":"2025-11-17T04:00:00.000Z","open":0.16138,"high":0.16229,"low":0.16061,"close":0.16173,"volume":162737082},{"timestamp":"2025-11-17T08:00:00.000Z","open":0.16173,"high":0.16296,"low":0.16106,"close":0.16209,"volume":153246880},{"timestamp":"2025-11-17T12:00:00.000Z","open":0.16209,"high":0.16503,"low":0.15747,"close":0.15834,"volume":784267394},{"timestamp":"2025-11-17T16:00:00.000Z","open":0.15834,"high":0.16073,"low":0.15168,"close":0.15218,"volume":871518963},{"timestamp":"2025-11-17T20:00:00.000Z","open":0.15218,"high":0.15331,"low":0.15053,"close":0.15203,"volume":439504471},{"timestamp":"2025-11-18T00:00:00.000Z","open":0.15203,"high":0.15477,"low":0.14925,"close":0.1545,"volume":600415851},{"timestamp":"2025-11-18T04:00:00.000Z","open":0.1545,"high":0.15618,"low":0.1521,"close":0.15499,"volume":458188619},{"timestamp":"2025-11-18T08:00:00.000Z","open":0.15499,"high":0.15784,"low":0.15497,"close":0.1569,"volume":378325905},{"timestamp":"2025-11-18T12:00:00.000Z","open":0.1569,"high":0.1605,"low":0.15574,"close":0.15916,"volume":571560450},{"timestamp":"2025-11-18T16:00:00.000Z","open":0.15916,"high":0.16289,"low":0.15864,"close":0.16217,"volume":322475480},{"timestamp":"2025-11-18T20:00:00.000Z","open":0.16217,"high":0.16263,"low":0.16044,"close":0.16163,"volume":190534214},{"timestamp":"2025-11-19T00:00:00.000Z","open":0.16163,"high":0.16243,"low":0.15914,"close":0.15946,"volume":259147997},{"timestamp":"2025-11-19T04:00:00.000Z","open":0.15946,"high":0.16009,"low":0.15531,"close":0.15886,"volume":422081709},{"timestamp":"2025-11-19T08:00:00.000Z","open":0.15886,"high":0.15936,"low":0.15711,"close":0.1581,"volume":289314563},{"timestamp":"2025-11-19T12:00:00.000Z","open":0.1581,"high":0.15969,"low":0.15408,"close":0.15439,"volume":689326773},{"timestamp":"2025-11-19T16:00:00.000Z","open":0.15439,"high":0.15528,"low":0.14701,"close":0.14872,"volume":789565385},{"timestamp":"2025-11-19T20:00:00.000Z","open":0.14872,"high":0.15511,"low":0.14794,"close":0.15452,"volume":460495474},{"timestamp":"2025-11-20T00:00:00.000Z","open":0.15452,"high":0.15829,"low":0.15365,"close":0.15761,"volume":305559298},{"timestamp":"2025-11-20T04:00:00.000Z","open":0.15761,"high":0.15879,"low":0.1563,"close":0.15815,"volume":257755808},{"timestamp":"2025-11-20T08:00:00.000Z","open":0.15815,"high":0.15835,"low":0.15637,"close":0.15794,"volume":190079598},{"timestamp":"2025-11-20T12:00:00.000Z","open":0.15794,"high":0.15967,"low":0.15617,"close":0.15732,"volume":533362530},{"timestamp":"2025-11-20T16:00:00.000Z","open":0.15732,"high":0.15754,"low":0.14605,"close":0.14956,"volume":1215256347},{"timestamp":"2025-11-20T20:00:00.000Z","open":0.14956,"high":0.1531,"low":0.14811,"close":0.14885,"volume":411574212},{"timestamp":"2025-11-21T00:00:00.000Z","open":0.14885,"high":0.15102,"low":0.14491,"close":0.1468,"volume":526774741},{"timestamp":"2025-11-21T04:00:00.000Z","open":0.1468,"high":0.14814,"low":0.134,"close":0.14028,"volume":1318342680},{"timestamp":"2025-11-21T08:00:00.000Z","open":0.14028,"high":0.14225,"low":0.13632,"close":0.1367,"volume":744588213},{"timestamp":"2025-11-21T12:00:00.000Z","open":0.1367,"high":0.14203,"low":0.13312,"close":0.13785,"volume":1311620134},{"timestamp":"2025-11-21T16:00:00.000Z","open":0.13785,"high":0.14344,"low":0.13566,"close":0.13989,"volume":951797707},{"timestamp":"2025-11-21T20:00:00.000Z","open":0.13989,"high":0.14161,"low":0.13562,"close":0.14019,"volume":493100870},{"timestamp":"2025-11-22T00:00:00.000Z","open":0.14019,"high":0.14144,"low":0.13843,"close":0.13923,"volume":279672798},{"timestamp":"2025-11-22T04:00:00.000Z","open":0.13923,"high":0.14007,"low":0.13554,"close":0.13958,"volume":310866354},{"timestamp":"2025-11-22T08:00:00.000Z","open":0.13958,"high":0.14,"low":0.13538,"close":0.1381,"volume":519936368},{"timestamp":"2025-11-22T12:00:00.000Z","open":0.1381,"high":0.13943,"low":0.13547,"close":0.13809,"volume":349880072},{"timestamp":"2025-11-22T16:00:00.000Z","open":0.13809,"high":0.1401,"low":0.13803,"close":0.13938,"volume":199860341},{"timestamp":"2025-11-22T20:00:00.000Z","open":0.13938,"high":0.14232,"low":0.13864,"close":0.1402,"volume":214230992},{"timestamp":"2025-11-23T00:00:00.000Z","open":0.1402,"high":0.14329,"low":0.13956,"close":0.14276,"volume":222165095},{"timestamp":"2025-11-23T04:00:00.000Z","open":0.14276,"high":0.14461,"low":0.14189,"close":0.14281,"volume":275144726},{"timestamp":"2025-11-23T08:00:00.000Z","open":0.14281,"high":0.14428,"low":0.14276,"close":0.14375,"volume":134361047},{"timestamp":"2025-11-23T12:00:00.000Z","open":0.14375,"high":0.14771,"low":0.1436,"close":0.14717,"volume":259328077},{"timestamp":"2025-11-23T16:00:00.000Z","open":0.14717,"high":0.14758,"low":0.14449,"close":0.14647,"volume":223830236},{"timestamp":"2025-11-23T20:00:00.000Z","open":0.14647,"high":0.14749,"low":0.14423,"close":0.14492,"volume":228150341},{"timestamp":"2025-11-24T00:00:00.000Z","open":0.14492,"high":0.14923,"low":0.14342,"close":0.14724,"volume":421384756},{"timestamp":"2025-11-24T04:00:00.000Z","open":0.14724,"high":0.14883,"low":0.14441,"close":0.14615,"volume":324545726},{"timestamp":"2025-11-24T08:00:00.000Z","open":0.14615,"high":0.14691,"low":0.1439,"close":0.14544,"volume":265467301},{"timestamp":"2025-11-24T12:00:00.000Z","open":0.14544,"high":0.14754,"low":0.14256,"close":0.14671,"volume":509105442},{"timestamp":"2025-11-24T16:00:00.000Z","open":0.14671,"high":0.15326,"low":0.14665,"close":0.1524,"volume":490256280},{"timestamp":"2025-11-24T20:00:00.000Z","open":0.1524,"high":0.15393,"low":0.15161,"close":0.15169,"volume":253291584},{"timestamp":"2025-11-25T00:00:00.000Z","open":0.15169,"high":0.1522,"low":0.15014,"close":0.15109,"volume":176073880},{"timestamp":"2025-11-25T04:00:00.000Z","open":0.15109,"high":0.15192,"low":0.14908,"close":0.14919,"volume":159542740},{"timestamp":"2025-11-25T08:00:00.000Z","open":0.14919,"high":0.14969,"low":0.14741,"close":0.14856,"volume":238252210},{"timestamp":"2025-11-25T12:00:00.000Z","open":0.14856,"high":0.15002,"low":0.14575,"close":0.14791,"volume":447565711},{"timestamp":"2025-11-25T16:00:00.000Z","open":0.14791,"high":0.15214,"low":0.14782,"close":0.15098,"volume":369783874},{"timestamp":"2025-11-25T20:00:00.000Z","open":0.15098,"high":0.15498,"low":0.15071,"close":0.15295,"volume":290494376},{"timestamp":"2025-11-26T00:00:00.000Z","open":0.15295,"high":0.15397,"low":0.15023,"close":0.1505,"volume":234059155},{"timestamp":"2025-11-26T04:00:00.000Z","open":0.1505,"high":0.15241,"low":0.14994,"close":0.15232,"volume":167273726},{"timestamp":"2025-11-26T08:00:00.000Z","open":0.15232,"high":0.15237,"low":0.14954,"close":0.14981,"volume":202348316},{"timestamp":"2025-11-26T12:00:00.000Z","open":0.14981,"high":0.15186,"low":0.14849,"close":0.1506,"volume":401798400},{"timestamp":"2025-11-26T16:00:00.000Z","open":0.1506,"high":0.15674,"low":0.15059,"close":0.15584,"volume":377424562},{"timestamp":"2025-11-26T20:00:00.000Z","open":0.15584,"high":0.15629,"low":0.15423,"close":0.15465,"volume":186078342},{"timestamp":"2025-11-27T00:00:00.000Z","open":0.15465,"high":0.15553,"low":0.15366,"close":0.15382,"volume":202626996},{"timestamp":"2025-11-27T04:00:00.000Z","open":0.15382,"high":0.15477,"low":0.15366,"close":0.15415,"volume":103613348},{"timestamp":"2025-11-27T08:00:00.000Z","open":0.15415,"high":0.1545,"low":0.15228,"close":0.15276,"volume":159529669},{"timestamp":"2025-11-27T12:00:00.000Z","open":0.15276,"high":0.154,"low":0.1521,"close":0.1539,"volume":172697855},{"timestamp":"2025-11-27T16:00:00.000Z","open":0.1539,"high":0.15436,"low":0.15257,"close":0.15389,"volume":181476888},{"timestamp":"2025-11-27T20:00:00.000Z","open":0.15389,"high":0.15472,"low":0.15215,"close":0.15256,"volume":124925329},{"timestamp":"2025-11-28T00:00:00.000Z","open":0.15256,"high":0.15286,"low":0.14951,"close":0.15091,"volume":232971650},{"timestamp":"2025-11-28T04:00:00.000Z","open":0.15091,"high":0.15114,"low":0.14954,"close":0.14976,"volume":193519681},{"timestamp":"2025-11-28T08:00:00.000Z","open":0.14976,"high":0.15351,"low":0.14965,"close":0.15034,"volume":311450274},{"timestamp":"2025-11-28T12:00:00.000Z","open":0.15034,"high":0.1555,"low":0.15011,"close":0.15364,"volume":395647969},{"timestamp":"2025-11-28T16:00:00.000Z","open":0.15364,"high":0.15376,"low":0.14807,"close":0.15092,"volume":587318046},{"timestamp":"2025-11-28T20:00:00.000Z","open":0.15092,"high":0.15126,"low":0.14942,"close":0.15008,"volume":221577481},{"timestamp":"2025-11-29T00:00:00.000Z","open":0.15008,"high":0.15089,"low":0.14934,"close":0.14978,"volume":96975513},{"timestamp":"2025-11-29T04:00:00.000Z","open":0.14978,"high":0.15061,"low":0.14841,"close":0.14895,"volume":151276793},{"timestamp":"2025-11-29T08:00:00.000Z","open":0.14895,"high":0.14953,"low":0.14835,"close":0.14942,"volume":111999281},{"timestamp":"2025-11-29T12:00:00.000Z","open":0.14942,"high":0.14999,"low":0.14828,"close":0.14941,"volume":127165965},{"timestamp":"2025-11-29T16:00:00.000Z","open":0.14941,"high":0.14945,"low":0.14713,"close":0.14813,"volume":200734604},{"timestamp":"2025-11-29T20:00:00.000Z","open":0.14813,"high":0.14891,"low":0.14771,"close":0.1483,"volume":122513641},{"timestamp":"2025-11-30T00:00:00.000Z","open":0.1483,"high":0.14949,"low":0.1479,"close":0.1493,"volume":96680577},{"timestamp":"2025-11-30T04:00:00.000Z","open":0.1493,"high":0.14943,"low":0.14831,"close":0.14916,"volume":70392317},{"timestamp":"2025-11-30T08:00:00.000Z","open":0.14916,"high":0.14981,"low":0.14854,"close":0.14875,"volume":90080038},{"timestamp":"2025-11-30T12:00:00.000Z","open":0.14875,"high":0.15057,"low":0.14848,"close":0.14928,"volume":170804843},{"timestamp":"2025-11-30T16:00:00.000Z","open":0.14928,"high":0.15049,"low":0.14916,"close":0.14965,"volume":138611144},{"timestamp":"2025-11-30T20:00:00.000Z","open":0.14965,"high":0.15035,"low":0.14577,"close":0.14589,"volume":286444400},{"timestamp":"2025-12-01T00:00:00.000Z","open":0.14589,"high":0.14626,"low":0.13676,"close":0.13708,"volume":774460593},{"timestamp":"2025-12-01T04:00:00.000Z","open":0.13708,"high":0.13772,"low":0.13646,"close":0.13766,"volume":272674856},{"timestamp":"2025-12-01T08:00:00.000Z","open":0.13766,"high":0.13839,"low":0.13651,"close":0.13698,"volume":210487235},{"timestamp":"2025-12-01T12:00:00.000Z","open":0.13698,"high":0.137,"low":0.13166,"close":0.13377,"volume":642362807},{"timestamp":"2025-12-01T16:00:00.000Z","open":0.13377,"high":0.13384,"low":0.13202,"close":0.13317,"volume":260109029},{"timestamp":"2025-12-01T20:00:00.000Z","open":0.13317,"high":0.13655,"low":0.13315,"close":0.13537,"volume":262374057},{"timestamp":"2025-12-02T00:00:00.000Z","open":0.13537,"high":0.13724,"low":0.13484,"close":0.13628,"volume":156550310},{"timestamp":"2025-12-02T04:00:00.000Z","open":0.13628,"high":0.13671,"low":0.13533,"close":0.13553,"volume":75471120},{"timestamp":"2025-12-02T08:00:00.000Z","open":0.13553,"high":0.13722,"low":0.13432,"close":0.13691,"volume":273192136},{"timestamp":"2025-12-02T12:00:00.000Z","open":0.13691,"high":0.14777,"low":0.13671,"close":0.14623,"volume":824415931},{"timestamp":"2025-12-02T16:00:00.000Z","open":0.14623,"high":0.14723,"low":0.14485,"close":0.14596,"volume":362053016},{"timestamp":"2025-12-02T20:00:00.000Z","open":0.14596,"high":0.14727,"low":0.14445,"close":0.14569,"volume":294914969},{"timestamp":"2025-12-03T00:00:00.000Z","open":0.14569,"high":0.14786,"low":0.14514,"close":0.14728,"volume":277358191},{"timestamp":"2025-12-03T04:00:00.000Z","open":0.14728,"high":0.152,"low":0.1471,"close":0.15043,"volume":357353586},{"timestamp":"2025-12-03T08:00:00.000Z","open":0.15043,"high":0.15086,"low":0.14893,"close":0.14998,"volume":322600334},{"timestamp":"2025-12-03T12:00:00.000Z","open":0.14998,"high":0.15086,"low":0.14641,"close":0.14909,"volume":513845790},{"timestamp":"2025-12-03T16:00:00.000Z","open":0.14909,"high":0.15187,"low":0.14834,"close":0.1506,"volume":252234025},{"timestamp":"2025-12-03T20:00:00.000Z","open":0.1506,"high":0.15332,"low":0.15006,"close":0.1516,"volume":317315804},{"timestamp":"2025-12-04T00:00:00.000Z","open":0.1516,"high":0.15314,"low":0.15061,"close":0.151,"volume":281704499},{"timestamp":"2025-12-04T04:00:00.000Z","open":0.151,"high":0.15161,"low":0.14912,"close":0.14979,"volume":193600536},{"timestamp":"2025-12-04T08:00:00.000Z","open":0.14979,"high":0.15034,"low":0.14894,"close":0.14933,"volume":162644100},{"timestamp":"2025-12-04T12:00:00.000Z","open":0.14933,"high":0.15098,"low":0.14767,"close":0.15016,"volume":317747568},{"timestamp":"2025-12-04T16:00:00.000Z","open":0.15016,"high":0.15038,"low":0.14551,"close":0.14792,"volume":416061342},{"timestamp":"2025-12-04T20:00:00.000Z","open":0.14792,"high":0.14848,"low":0.14705,"close":0.14733,"volume":236278844},{"timestamp":"2025-12-05T00:00:00.000Z","open":0.14733,"high":0.14832,"low":0.14707,"close":0.14738,"volume":192914053},{"timestamp":"2025-12-05T04:00:00.000Z","open":0.14738,"high":0.14782,"low":0.14611,"close":0.14739,"volume":163514868},{"timestamp":"2025-12-05T08:00:00.000Z","open":0.14739,"high":0.14739,"low":0.14353,"close":0.14423,"volume":263050774},{"timestamp":"2025-12-05T12:00:00.000Z","open":0.14423,"high":0.14486,"low":0.14173,"close":0.14245,"volume":341138703},{"timestamp":"2025-12-05T16:00:00.000Z","open":0.14245,"high":0.14251,"low":0.13711,"close":0.13895,"volume":535399733},{"timestamp":"2025-12-05T20:00:00.000Z","open":0.13895,"high":0.13959,"low":0.13792,"close":0.13947,"volume":123434078},{"timestamp":"2025-12-06T00:00:00.000Z","open":0.13947,"high":0.14031,"low":0.13888,"close":0.13986,"volume":81508290},{"timestamp":"2025-12-06T04:00:00.000Z","open":0.13986,"high":0.13996,"low":0.13871,"close":0.13917,"volume":113926234},{"timestamp":"2025-12-06T08:00:00.000Z","open":0.13917,"high":0.13982,"low":0.13827,"close":0.1396,"volume":104449723},{"timestamp":"2025-12-06T12:00:00.000Z","open":0.1396,"high":0.14066,"low":0.13893,"close":0.1395,"volume":147533764},{"timestamp":"2025-12-06T16:00:00.000Z","open":0.1395,"high":0.14048,"low":0.13899,"close":0.13927,"volume":116564837},{"timestamp":"2025-12-06T20:00:00.000Z","open":0.13927,"high":0.14042,"low":0.139,"close":0.13968,"volume":108304843},{"timestamp":"2025-12-07T00:00:00.000Z","open":0.13968,"high":0.14035,"low":0.13948,"close":0.14028,"volume":53473130},{"timestamp":"2025-12-07T04:00:00.000Z","open":0.14028,"high":0.14086,"low":0.13919,"close":0.13942,"volume":102402798},{"timestamp":"2025-12-07T08:00:00.000Z","open":0.13942,"high":0.13977,"low":0.13833,"close":0.13883,"volume":106066408},{"timestamp":"2025-12-07T12:00:00.000Z","open":0.13883,"high":0.13983,"low":0.13469,"close":0.13921,"volume":626156319},{"timestamp":"2025-12-07T16:00:00.000Z","open":0.13921,"high":0.14282,"low":0.13809,"close":0.142,"volume":409605753},{"timestamp":"2025-12-07T20:00:00.000Z","open":0.142,"high":0.14222,"low":0.13569,"close":0.13858,"volume":324686870},{"timestamp":"2025-12-08T00:00:00.000Z","open":0.13858,"high":0.14146,"low":0.13789,"close":0.14024,"volume":154821600},{"timestamp":"2025-12-08T04:00:00.000Z","open":0.14024,"high":0.14255,"low":0.14017,"close":0.14211,"volume":154053678},{"timestamp":"2025-12-08T08:00:00.000Z","open":0.14211,"high":0.1448,"low":0.14185,"close":0.14321,"volume":247221854},{"timestamp":"2025-12-08T12:00:00.000Z","open":0.14321,"high":0.14503,"low":0.14182,"close":0.14241,"volume":442855031},{"timestamp":"2025-12-08T16:00:00.000Z","open":0.14241,"high":0.14392,"low":0.14108,"close":0.1426,"volume":310414467},{"timestamp":"2025-12-08T20:00:00.000Z","open":0.1426,"high":0.14399,"low":0.14184,"close":0.14252,"volume":133151580},{"timestamp":"2025-12-09T00:00:00.000Z","open":0.14252,"high":0.14265,"low":0.1402,"close":0.14153,"volume":155478233},{"timestamp":"2025-12-09T04:00:00.000Z","open":0.14153,"high":0.14158,"low":0.13931,"close":0.14072,"volume":184153663},{"timestamp":"2025-12-09T08:00:00.000Z","open":0.14072,"high":0.14101,"low":0.13951,"close":0.14081,"volume":125982511},{"timestamp":"2025-12-09T12:00:00.000Z","open":0.14081,"high":0.14677,"low":0.14041,"close":0.14621,"volume":447333475},{"timestamp":"2025-12-09T16:00:00.000Z","open":0.14621,"high":0.15312,"low":0.14621,"close":0.15085,"volume":624424027},{"timestamp":"2025-12-09T20:00:00.000Z","open":0.15085,"high":0.15154,"low":0.14676,"close":0.14788,"volume":349287077},{"timestamp":"2025-12-10T00:00:00.000Z","open":0.14788,"high":0.14824,"low":0.14591,"close":0.14731,"volume":188970551},{"timestamp":"2025-12-10T04:00:00.000Z","open":0.14731,"high":0.14775,"low":0.14599,"close":0.14662,"volume":112590672},{"timestamp":"2025-12-10T08:00:00.000Z","open":0.14662,"high":0.14808,"low":0.14505,"close":0.14579,"volume":277664238},{"timestamp":"2025-12-10T12:00:00.000Z","open":0.14579,"high":0.14657,"low":0.14441,"close":0.14508,"volume":215158700},{"timestamp":"2025-12-10T16:00:00.000Z","open":0.14508,"high":0.14928,"low":0.14483,"close":0.14746,"volume":460647630},{"timestamp":"2025-12-10T20:00:00.000Z","open":0.14746,"high":0.15027,"low":0.14224,"close":0.14322,"volume":650714622},{"timestamp":"2025-12-11T00:00:00.000Z","open":0.14322,"high":0.14348,"low":0.13707,"close":0.13799,"volume":410831142},{"timestamp":"2025-12-11T04:00:00.000Z","open":0.13799,"high":0.139,"low":0.13735,"close":0.13805,"volume":266831112},{"timestamp":"2025-12-11T08:00:00.000Z","open":0.13805,"high":0.13837,"low":0.13708,"close":0.13791,"volume":167311880},{"timestamp":"2025-12-11T12:00:00.000Z","open":0.13791,"high":0.1383,"low":0.13642,"close":0.13704,"volume":259929560},{"timestamp":"2025-12-11T16:00:00.000Z","open":0.13704,"high":0.13955,"low":0.13614,"close":0.13833,"volume":304721241},{"timestamp":"2025-12-11T20:00:00.000Z","open":0.13833,"high":0.14273,"low":0.13828,"close":0.14027,"volume":335282407},{"timestamp":"2025-12-12T00:00:00.000Z","open":0.14027,"high":0.14131,"low":0.13857,"close":0.1405,"volume":156566287},{"timestamp":"2025-12-12T04:00:00.000Z","open":0.1405,"high":0.14143,"low":0.13966,"close":0.14051,"volume":93645155},{"timestamp":"2025-12-12T08:00:00.000Z","open":0.14051,"high":0.14133,"low":0.1398,"close":0.14101,"volume":120011969},{"timestamp":"2025-12-12T12:00:00.000Z","open":0.14101,"high":0.14145,"low":0.13484,"close":0.13551,"volume":505098034},{"timestamp":"2025-12-12T16:00:00.000Z","open":0.13551,"high":0.13717,"low":0.13417,"close":0.13598,"volume":400688627},{"timestamp":"2025-12-12T20:00:00.000Z","open":0.13598,"high":0.13726,"low":0.13539,"close":0.13683,"volume":86750241},{"timestamp":"2025-12-13T00:00:00.000Z","open":0.13683,"high":0.13762,"low":0.13679,"close":0.13743,"volume":78631323},{"timestamp":"2025-12-13T04:00:00.000Z","open":0.13743,"high":0.13783,"low":0.13704,"close":0.13769,"volume":99992418},{"timestamp":"2025-12-13T08:00:00.000Z","open":0.13769,"high":0.13949,"low":0.13768,"close":0.13874,"volume":158541461},{"timestamp":"2025-12-13T12:00:00.000Z","open":0.13874,"high":0.14,"low":0.1384,"close":0.13943,"volume":182896493},{"timestamp":"2025-12-13T16:00:00.000Z","open":0.13943,"high":0.13985,"low":0.13857,"close":0.13889,"volume":140966978},{"timestamp":"2025-12-13T20:00:00.000Z","open":0.13889,"high":0.13935,"low":0.13775,"close":0.13899,"volume":92922937},{"timestamp":"2025-12-14T00:00:00.000Z","open":0.13899,"high":0.13919,"low":0.13848,"close":0.13874,"volume":77583309},{"timestamp":"2025-12-14T04:00:00.000Z","open":0.13874,"high":0.13881,"low":0.13741,"close":0.13818,"volume":79675820},{"timestamp":"2025-12-14T08:00:00.000Z","open":0.13818,"high":0.13834,"low":0.13563,"close":0.1367,"volume":163817586},{"timestamp":"2025-12-14T12:00:00.000Z","open":0.1367,"high":0.13713,"low":0.13482,"close":0.13538,"volume":161999459},{"timestamp":"2025-12-14T16:00:00.000Z","open":0.13538,"high":0.13607,"low":0.13325,"close":0.13424,"volume":238082462},{"timestamp":"2025-12-14T20:00:00.000Z","open":0.13424,"high":0.13474,"low":0.13248,"close":0.13399,"volume":239264276},{"timestamp":"2025-12-15T00:00:00.000Z","open":0.13399,"high":0.13843,"low":0.13395,"close":0.13611,"volume":256036664},{"timestamp":"2025-12-15T04:00:00.000Z","open":0.13611,"high":0.1372,"low":0.13592,"close":0.13625,"volume":70545637},{"timestamp":"2025-12-15T08:00:00.000Z","open":0.13625,"high":0.13768,"low":0.13607,"close":0.13673,"volume":96514523},{"timestamp":"2025-12-15T12:00:00.000Z","open":0.13673,"high":0.13742,"low":0.12966,"close":0.13063,"volume":575195557},{"timestamp":"2025-12-15T16:00:00.000Z","open":0.13063,"high":0.13109,"low":0.12653,"close":0.12883,"volume":385230825},{"timestamp":"2025-12-15T20:00:00.000Z","open":0.12883,"high":0.12971,"low":0.12743,"close":0.12967,"volume":163325502},{"timestamp":"2025-12-16T00:00:00.000Z","open":0.12967,"high":0.13008,"low":0.12823,"close":0.12916,"volume":159536134},{"timestamp":"2025-12-16T04:00:00.000Z","open":0.12916,"high":0.1301,"low":0.12711,"close":0.12835,"volume":141002501},{"timestamp":"2025-12-16T08:00:00.000Z","open":0.12835,"high":0.13199,"low":0.12826,"close":0.13156,"volume":151415895},{"timestamp":"2025-12-16T12:00:00.000Z","open":0.13156,"high":0.133,"low":0.12878,"close":0.13258,"volume":448200747},{"timestamp":"2025-12-16T16:00:00.000Z","open":0.13258,"high":0.13291,"low":0.13085,"close":0.13198,"volume":255942746},{"timestamp":"2025-12-16T20:00:00.000Z","open":0.13198,"high":0.13238,"low":0.13137,"close":0.13171,"volume":70256579},{"timestamp":"2025-12-17T00:00:00.000Z","open":0.13171,"high":0.13238,"low":0.13092,"close":0.13116,"volume":120523728},{"timestamp":"2025-12-17T04:00:00.000Z","open":0.13116,"high":0.13134,"low":0.12991,"close":0.13083,"volume":117696858},{"timestamp":"2025-12-17T08:00:00.000Z","open":0.13083,"high":0.13083,"low":0.12926,"close":0.13025,"volume":91526680},{"timestamp":"2025-12-17T12:00:00.000Z","open":0.13025,"high":0.13626,"low":0.12932,"close":0.12987,"volume":779603704},{"timestamp":"2025-12-17T16:00:00.000Z","open":0.12987,"high":0.13067,"low":0.12469,"close":0.12638,"volume":616569415},{"timestamp":"2025-12-17T20:00:00.000Z","open":0.12638,"high":0.12777,"low":0.12528,"close":0.12625,"volume":152217137},{"timestamp":"2025-12-18T00:00:00.000Z","open":0.12625,"high":0.12673,"low":0.12507,"close":0.12534,"volume":132988856},{"timestamp":"2025-12-18T04:00:00.000Z","open":0.12534,"high":0.12581,"low":0.12375,"close":0.12475,"volume":208188667},{"timestamp":"2025-12-18T08:00:00.000Z","open":0.12475,"high":0.12638,"low":0.12457,"close":0.12602,"volume":170893075},{"timestamp":"2025-12-18T12:00:00.000Z","open":0.12602,"high":0.1307,"low":0.12571,"close":0.12946,"volume":498805876},{"timestamp":"2025-12-18T16:00:00.000Z","open":0.12946,"high":0.12973,"low":0.11985,"close":0.12017,"volume":721598729},{"timestamp":"2025-12-18T20:00:00.000Z","open":0.12017,"high":0.12368,"low":0.12001,"close":0.122,"volume":262182037},{"timestamp":"2025-12-19T00:00:00.000Z","open":0.122,"high":0.12623,"low":0.12043,"close":0.12545,"volume":380225011},{"timestamp":"2025-12-19T04:00:00.000Z","open":0.12545,"high":0.12879,"low":0.1253,"close":0.12789,"volume":261898327},{"timestamp":"2025-12-19T08:00:00.000Z","open":0.12789,"high":0.12862,"low":0.1274,"close":0.12816,"volume":143834499},{"timestamp":"2025-12-19T12:00:00.000Z","open":0.12816,"high":0.13203,"low":0.12784,"close":0.12953,"volume":374038939},{"timestamp":"2025-12-19T16:00:00.000Z","open":0.12953,"high":0.13347,"low":0.1295,"close":0.13279,"volume":348509334},{"timestamp":"2025-12-19T20:00:00.000Z","open":0.13279,"high":0.13337,"low":0.13169,"close":0.13216,"volume":166886576},{"timestamp":"2025-12-20T00:00:00.000Z","open":0.13216,"high":0.13221,"low":0.13065,"close":0.1314,"volume":120236276},{"timestamp":"2025-12-20T04:00:00.000Z","open":0.1314,"high":0.1316,"low":0.1306,"close":0.13148,"volume":93485531},{"timestamp":"2025-12-20T08:00:00.000Z","open":0.13148,"high":0.13252,"low":0.13142,"close":0.13189,"volume":127077289},{"timestamp":"2025-12-20T12:00:00.000Z","open":0.13189,"high":0.13232,"low":0.13115,"close":0.13204,"volume":121583284},{"timestamp":"2025-12-20T16:00:00.000Z","open":0.13204,"high":0.13229,"low":0.13151,"close":0.13211,"volume":91423161},{"timestamp":"2025-12-20T20:00:00.000Z","open":0.13211,"high":0.1324,"low":0.13146,"close":0.13185,"volume":78540168},{"timestamp":"2025-12-21T00:00:00.000Z","open":0.13185,"high":0.13213,"low":0.13041,"close":0.13104,"volume":96151173},{"timestamp":"2025-12-21T04:00:00.000Z","open":0.13104,"high":0.13174,"low":0.13089,"close":0.13131,"volume":56990039},{"timestamp":"2025-12-21T08:00:00.000Z","open":0.13131,"high":0.1334,"low":0.13114,"close":0.13168,"volume":135462671},{"timestamp":"2025-12-21T12:00:00.000Z","open":0.13168,"high":0.13224,"low":0.1286,"close":0.12945,"volume":304597332},{"timestamp":"2025-12-21T16:00:00.000Z","open":0.12945,"high":0.13051,"low":0.12902,"close":0.1303,"volume":161046203},{"timestamp":"2025-12-21T20:00:00.000Z","open":0.1303,"high":0.13136,"low":0.12927,"close":0.13106,"volume":107763570},{"timestamp":"2025-12-22T00:00:00.000Z","open":0.13106,"high":0.13415,"low":0.12944,"close":0.13198,"volume":354719673},{"timestamp":"2025-12-22T04:00:00.000Z","open":0.13198,"high":0.13266,"low":0.13142,"close":0.13203,"volume":99082913},{"timestamp":"2025-12-22T08:00:00.000Z","open":0.13203,"high":0.13324,"low":0.1316,"close":0.13279,"volume":198358811},{"timestamp":"2025-12-22T12:00:00.000Z","open":0.13279,"high":0.13532,"low":0.13241,"close":0.13433,"volume":354111556},{"timestamp":"2025-12-22T16:00:00.000Z","open":0.13433,"high":0.13516,"low":0.13156,"close":0.13185,"volume":333380971},{"timestamp":"2025-12-22T20:00:00.000Z","open":0.13185,"high":0.13262,"low":0.13076,"close":0.13249,"volume":179761295},{"timestamp":"2025-12-23T00:00:00.000Z","open":0.13249,"high":0.13361,"low":0.13123,"close":0.13246,"volume":152653584},{"timestamp":"2025-12-23T04:00:00.000Z","open":0.13246,"high":0.13298,"low":0.12986,"close":0.13041,"volume":226558841},{"timestamp":"2025-12-23T08:00:00.000Z","open":0.13041,"high":0.13136,"low":0.1299,"close":0.13107,"volume":104385757},{"timestamp":"2025-12-23T12:00:00.000Z","open":0.13107,"high":0.13107,"low":0.12781,"close":0.12941,"volume":324126221},{"timestamp":"2025-12-23T16:00:00.000Z","open":0.12941,"high":0.13089,"low":0.12808,"close":0.12891,"volume":213883214},{"timestamp":"2025-12-23T20:00:00.000Z","open":0.12891,"high":0.13043,"low":0.12856,"close":0.12918,"volume":105934496},{"timestamp":"2025-12-24T00:00:00.000Z","open":0.12918,"high":0.13031,"low":0.12741,"close":0.12843,"volume":149516305},{"timestamp":"2025-12-24T04:00:00.000Z","open":0.12843,"high":0.12886,"low":0.1266,"close":0.12702,"volume":134775198},{"timestamp":"2025-12-24T08:00:00.000Z","open":0.12702,"high":0.12834,"low":0.1264,"close":0.12794,"volume":79151063},{"timestamp":"2025-12-24T12:00:00.000Z","open":0.12794,"high":0.12854,"low":0.1267,"close":0.12829,"volume":154537842},{"timestamp":"2025-12-24T16:00:00.000Z","open":0.12829,"high":0.1294,"low":0.12754,"close":0.12811,"volume":129150116},{"timestamp":"2025-12-24T20:00:00.000Z","open":0.12811,"high":0.12934,"low":0.12803,"close":0.12846,"volume":76999477},{"timestamp":"2025-12-25T00:00:00.000Z","open":0.12846,"high":0.12904,"low":0.12784,"close":0.12872,"volume":48843763},{"timestamp":"2025-12-25T04:00:00.000Z","open":0.12872,"high":0.12879,"low":0.12765,"close":0.12787,"volume":52416657},{"timestamp":"2025-12-25T08:00:00.000Z","open":0.12787,"high":0.12853,"low":0.12557,"close":0.12616,"volume":175001187},{"timestamp":"2025-12-25T12:00:00.000Z","open":0.12616,"high":0.12817,"low":0.12579,"close":0.12757,"volume":133347759},{"timestamp":"2025-12-25T16:00:00.000Z","open":0.12757,"high":0.12795,"low":0.12667,"close":0.12708,"volume":118833829},{"timestamp":"2025-12-25T20:00:00.000Z","open":0.12708,"high":0.12727,"low":0.12285,"close":0.12355,"volume":307704953},{"timestamp":"2025-12-26T00:00:00.000Z","open":0.12355,"high":0.12745,"low":0.12305,"close":0.12598,"volume":290385940},{"timestamp":"2025-12-26T04:00:00.000Z","open":0.12598,"high":0.12665,"low":0.12512,"close":0.12531,"volume":183408249},{"timestamp":"2025-12-26T08:00:00.000Z","open":0.12531,"high":0.12604,"low":0.12518,"close":0.12529,"volume":81438262},{"timestamp":"2025-12-26T12:00:00.000Z","open":0.12529,"high":0.12632,"low":0.12119,"close":0.12205,"volume":465969237},{"timestamp":"2025-12-26T16:00:00.000Z","open":0.12205,"high":0.1224,"low":0.12055,"close":0.12203,"volume":171496504},{"timestamp":"2025-12-26T20:00:00.000Z","open":0.12203,"high":0.12258,"low":0.12156,"close":0.12203,"volume":102452593},{"timestamp":"2025-12-27T00:00:00.000Z","open":0.12203,"high":0.12336,"low":0.12185,"close":0.12324,"volume":68475735},{"timestamp":"2025-12-27T04:00:00.000Z","open":0.12324,"high":0.12331,"low":0.1225,"close":0.12262,"volume":59244307},{"timestamp":"2025-12-27T08:00:00.000Z","open":0.12262,"high":0.12305,"low":0.12193,"close":0.12298,"volume":110113295},{"timestamp":"2025-12-27T12:00:00.000Z","open":0.12298,"high":0.12336,"low":0.12236,"close":0.12296,"volume":102198606},{"timestamp":"2025-12-27T16:00:00.000Z","open":0.12296,"high":0.12325,"low":0.12256,"close":0.12286,"volume":76660623},{"timestamp":"2025-12-27T20:00:00.000Z","open":0.12286,"high":0.12486,"low":0.12286,"close":0.12429,"volume":168092891},{"timestamp":"2025-12-28T00:00:00.000Z","open":0.12429,"high":0.12459,"low":0.12359,"close":0.12405,"volume":56497029},{"timestamp":"2025-12-28T04:00:00.000Z","open":0.12405,"high":0.12434,"low":0.12366,"close":0.1241,"volume":43275492},{"timestamp":"2025-12-28T08:00:00.000Z","open":0.1241,"high":0.12432,"low":0.12341,"close":0.12392,"volume":93669358},{"timestamp":"2025-12-28T12:00:00.000Z","open":0.12392,"high":0.12482,"low":0.12378,"close":0.12418,"volume":85457501},{"timestamp":"2025-12-28T16:00:00.000Z","open":0.12418,"high":0.12459,"low":0.12305,"close":0.12337,"volume":128967577},{"timestamp":"2025-12-28T20:00:00.000Z","open":0.12337,"high":0.12402,"low":0.12269,"close":0.12386,"volume":76687625},{"timestamp":"2025-12-29T00:00:00.000Z","open":0.12386,"high":0.12771,"low":0.12367,"close":0.1274,"volume":264781335},{"timestamp":"2025-12-29T04:00:00.000Z","open":0.1274,"high":0.12798,"low":0.1261,"close":0.12709,"volume":154751621},{"timestamp":"2025-12-29T08:00:00.000Z","open":0.12709,"high":0.12717,"low":0.12422,"close":0.1248,"volume":181041124},{"timestamp":"2025-12-29T12:00:00.000Z","open":0.1248,"high":0.12494,"low":0.12236,"close":0.12403,"volume":304976209},{"timestamp":"2025-12-29T16:00:00.000Z","open":0.12403,"high":0.12409,"low":0.12265,"close":0.12279,"volume":117008825},{"timestamp":"2025-12-29T20:00:00.000Z","open":0.12279,"high":0.12322,"low":0.12215,"close":0.1228,"volume":99598792},{"timestamp":"2025-12-30T00:00:00.000Z","open":0.1228,"high":0.12366,"low":0.12233,"close":0.12341,"volume":72223676},{"timestamp":"2025-12-30T04:00:00.000Z","open":0.12341,"high":0.12392,"low":0.12281,"close":0.12365,"volume":103858004},{"timestamp":"2025-12-30T08:00:00.000Z","open":0.12365,"high":0.12511,"low":0.12364,"close":0.1245,"volume":247605209},{"timestamp":"2025-12-30T12:00:00.000Z","open":0.1245,"high":0.12531,"low":0.12307,"close":0.12446,"volume":291920138},{"timestamp":"2025-12-30T16:00:00.000Z","open":0.12446,"high":0.12496,"low":0.12254,"close":0.12325,"volume":139837009},{"timestamp":"2025-12-30T20:00:00.000Z","open":0.12325,"high":0.1234,"low":0.12248,"close":0.12327,"volume":66682240},{"timestamp":"2025-12-31T00:00:00.000Z","open":0.12327,"high":0.12369,"low":0.12282,"close":0.12305,"volume":63232956},{"timestamp":"2025-12-31T04:00:00.000Z","open":0.12305,"high":0.12332,"low":0.12279,"close":0.12332,"volume":47806899},{"timestamp":"2025-12-31T08:00:00.000Z","open":0.12332,"high":0.12363,"low":0.12274,"close":0.12337,"volume":94863953},{"timestamp":"2025-12-31T12:00:00.000Z","open":0.12337,"high":0.12373,"low":0.12047,"close":0.12109,"volume":315549258},{"timestamp":"2025-12-31T16:00:00.000Z","open":0.12109,"high":0.12145,"low":0.11543,"close":0.1172,"volume":700707577},{"timestamp":"2025-12-31T20:00:00.000Z","open":0.1172,"high":0.11778,"low":0.11602,"close":0.1174,"volume":205521240},{"timestamp":"2026-01-01T00:00:00.000Z","open":0.1174,"high":0.11874,"low":0.11737,"close":0.11823,"volume":114011173},{"timestamp":"2026-01-01T04:00:00.000Z","open":0.11823,"high":0.11869,"low":0.11789,"close":0.11837,"volume":78014076},{"timestamp":"2026-01-01T08:00:00.000Z","open":0.11837,"high":0.12119,"low":0.11827,"close":0.12058,"volume":355155969},{"timestamp":"2026-01-01T12:00:00.000Z","open":0.12058,"high":0.12743,"low":0.12022,"close":0.12461,"volume":484810875},{"timestamp":"2026-01-01T16:00:00.000Z","open":0.12461,"high":0.12581,"low":0.12355,"close":0.12577,"volume":377649185},{"timestamp":"2026-01-01T20:00:00.000Z","open":0.12577,"high":0.12714,"low":0.1254,"close":0.12674,"volume":256156356},{"timestamp":"2026-01-02T00:00:00.000Z","open":0.12674,"high":0.12937,"low":0.12584,"close":0.12857,"volume":227736522},{"timestamp":"2026-01-02T04:00:00.000Z","open":0.12857,"high":0.12901,"low":0.1274,"close":0.12784,"volume":221186898},{"timestamp":"2026-01-02T08:00:00.000Z","open":0.12784,"high":0.13471,"low":0.12784,"close":0.1294,"volume":884917376},{"timestamp":"2026-01-02T12:00:00.000Z","open":0.1294,"high":0.13618,"low":0.12918,"close":0.13518,"volume":1013323426},{"timestamp":"2026-01-02T16:00:00.000Z","open":0.13518,"high":0.13994,"low":0.13477,"close":0.13942,"volume":654452446},{"timestamp":"2026-01-02T20:00:00.000Z","open":0.13942,"high":0.14486,"low":0.13883,"close":0.14183,"volume":595061983},{"timestamp":"2026-01-03T00:00:00.000Z","open":0.14183,"high":0.14444,"low":0.14114,"close":0.14399,"volume":254382930},{"timestamp":"2026-01-03T04:00:00.000Z","open":0.14399,"high":0.14421,"low":0.13903,"close":0.13991,"volume":330079620},{"timestamp":"2026-01-03T08:00:00.000Z","open":0.13991,"high":0.14316,"low":0.13928,"close":0.14242,"volume":293225808},{"timestamp":"2026-01-03T12:00:00.000Z","open":0.14242,"high":0.14341,"low":0.14209,"close":0.14215,"volume":184999680},{"timestamp":"2026-01-03T16:00:00.000Z","open":0.14215,"high":0.14235,"low":0.14071,"close":0.14159,"volume":195906466},{"timestamp":"2026-01-03T20:00:00.000Z","open":0.14159,"high":0.14365,"low":0.1412,"close":0.14306,"volume":152786849},{"timestamp":"2026-01-04T00:00:00.000Z","open":0.14306,"high":0.15187,"low":0.14269,"close":0.15093,"volume":649385868},{"timestamp":"2026-01-04T04:00:00.000Z","open":0.15093,"high":0.15421,"low":0.14971,"close":0.15142,"volume":664992978},{"timestamp":"2026-01-04T08:00:00.000Z","open":0.15142,"high":0.15277,"low":0.15065,"close":0.15186,"volume":309286882},{"timestamp":"2026-01-04T12:00:00.000Z","open":0.15186,"high":0.15416,"low":0.15034,"close":0.15136,"volume":445538704},{"timestamp":"2026-01-04T16:00:00.000Z","open":0.15136,"high":0.15287,"low":0.14745,"close":0.1498,"volume":478951406},{"timestamp":"2026-01-04T20:00:00.000Z","open":0.1498,"high":0.1506,"low":0.14835,"close":0.14943,"volume":184464355},{"timestamp":"2026-01-05T00:00:00.000Z","open":0.14943,"high":0.15239,"low":0.14876,"close":0.1515,"volume":387869204},{"timestamp":"2026-01-05T04:00:00.000Z","open":0.1515,"high":0.15166,"low":0.14863,"close":0.14992,"volume":305573102},{"timestamp":"2026-01-05T08:00:00.000Z","open":0.14992,"high":0.15067,"low":0.14559,"close":0.1477,"volume":461899241},{"timestamp":"2026-01-05T12:00:00.000Z","open":0.1477,"high":0.14942,"low":0.14613,"close":0.14877,"volume":442487076},{"timestamp":"2026-01-05T16:00:00.000Z","open":0.14877,"high":0.15382,"low":0.14837,"close":0.15168,"volume":587033846},{"timestamp":"2026-01-05T20:00:00.000Z","open":0.15168,"high":0.15431,"low":0.15077,"close":0.15166,"volume":285498941},{"timestamp":"2026-01-06T00:00:00.000Z","open":0.15166,"high":0.15448,"low":0.14909,"close":0.15274,"volume":381903670},{"timestamp":"2026-01-06T04:00:00.000Z","open":0.15274,"high":0.15288,"low":0.14902,"close":0.14945,"volume":241196680},{"timestamp":"2026-01-06T08:00:00.000Z","open":0.14945,"high":0.15085,"low":0.14943,"close":0.15038,"volume":123619858},{"timestamp":"2026-01-06T12:00:00.000Z","open":0.15038,"high":0.15663,"low":0.14895,"close":0.14988,"volume":739469791},{"timestamp":"2026-01-06T16:00:00.000Z","open":0.14988,"high":0.15027,"low":0.14343,"close":0.14578,"volume":969329064},{"timestamp":"2026-01-06T20:00:00.000Z","open":0.14578,"high":0.15094,"low":0.14575,"close":0.15049,"volume":307192943},{"timestamp":"2026-01-07T00:00:00.000Z","open":0.15049,"high":0.15049,"low":0.14682,"close":0.14831,"volume":247334862},{"timestamp":"2026-01-07T04:00:00.000Z","open":0.14831,"high":0.1491,"low":0.14723,"close":0.149,"volume":111333955},{"timestamp":"2026-01-07T08:00:00.000Z","open":0.149,"high":0.15398,"low":0.14739,"close":0.14879,"volume":598241251},{"timestamp":"2026-01-07T12:00:00.000Z","open":0.14879,"high":0.14885,"low":0.14471,"close":0.14601,"volume":490034911},{"timestamp":"2026-01-07T16:00:00.000Z","open":0.14601,"high":0.14842,"low":0.14536,"close":0.14652,"volume":300970427},{"timestamp":"2026-01-07T20:00:00.000Z","open":0.14652,"high":0.14723,"low":0.14532,"close":0.14631,"volume":150623500},{"timestamp":"2026-01-08T00:00:00.000Z","open":0.14631,"high":0.14769,"low":0.14454,"close":0.14517,"volume":253677818},{"timestamp":"2026-01-08T04:00:00.000Z","open":0.14517,"high":0.14733,"low":0.14112,"close":0.14391,"volume":438746309},{"timestamp":"2026-01-08T08:00:00.000Z","open":0.14391,"high":0.14469,"low":0.1378,"close":0.14092,"volume":540821045},{"timestamp":"2026-01-08T12:00:00.000Z","open":0.14092,"high":0.14203,"low":0.13819,"close":0.1418,"volume":384887357},{"timestamp":"2026-01-08T16:00:00.000Z","open":0.1418,"high":0.14317,"low":0.14052,"close":0.14182,"volume":189840323},{"timestamp":"2026-01-08T20:00:00.000Z","open":0.14182,"high":0.14344,"low":0.14084,"close":0.14189,"volume":106878603},{"timestamp":"2026-01-09T00:00:00.000Z","open":0.14189,"high":0.14358,"low":0.14109,"close":0.14296,"volume":144745226},{"timestamp":"2026-01-09T04:00:00.000Z","open":0.14296,"high":0.14313,"low":0.14186,"close":0.14188,"volume":101271341},{"timestamp":"2026-01-09T08:00:00.000Z","open":0.14188,"high":0.14208,"low":0.13877,"close":0.14025,"volume":217686224},{"timestamp":"2026-01-09T12:00:00.000Z","open":0.14025,"high":0.14449,"low":0.13814,"close":0.14203,"volume":484308160},{"timestamp":"2026-01-09T16:00:00.000Z","open":0.14203,"high":0.14417,"low":0.13887,"close":0.13945,"volume":219738964},{"timestamp":"2026-01-09T20:00:00.000Z","open":0.13945,"high":0.14111,"low":0.13925,"close":0.14065,"volume":76667178},{"timestamp":"2026-01-10T00:00:00.000Z","open":0.14065,"high":0.14066,"low":0.13964,"close":0.14023,"volume":54746612},{"timestamp":"2026-01-10T04:00:00.000Z","open":0.14023,"high":0.14053,"low":0.13937,"close":0.1403,"volume":45537984},{"timestamp":"2026-01-10T08:00:00.000Z","open":0.1403,"high":0.14045,"low":0.13943,"close":0.13994,"volume":78573663},{"timestamp":"2026-01-10T12:00:00.000Z","open":0.13994,"high":0.14039,"low":0.13947,"close":0.13991,"volume":67495214},{"timestamp":"2026-01-10T16:00:00.000Z","open":0.13991,"high":0.1403,"low":0.13943,"close":0.14026,"volume":70585015},{"timestamp":"2026-01-10T20:00:00.000Z","open":0.14026,"high":0.14039,"low":0.13896,"close":0.13955,"volume":71961777},{"timestamp":"2026-01-11T00:00:00.000Z","open":0.13955,"high":0.13955,"low":0.13848,"close":0.13903,"volume":65857092},{"timestamp":"2026-01-11T04:00:00.000Z","open":0.13903,"high":0.14,"low":0.1387,"close":0.13994,"volume":66284778},{"timestamp":"2026-01-11T08:00:00.000Z","open":0.13994,"high":0.1403,"low":0.13938,"close":0.13964,"volume":62317800},{"timestamp":"2026-01-11T12:00:00.000Z","open":0.13964,"high":0.14114,"low":0.13643,"close":0.13807,"volume":269063507},{"timestamp":"2026-01-11T16:00:00.000Z","open":0.13807,"high":0.13987,"low":0.13719,"close":0.13748,"volume":186295430},{"timestamp":"2026-01-11T20:00:00.000Z","open":0.13748,"high":0.13824,"low":0.13568,"close":0.13793,"volume":250911758},{"timestamp":"2026-01-12T00:00:00.000Z","open":0.13793,"high":0.14229,"low":0.13652,"close":0.14036,"volume":331423283},{"timestamp":"2026-01-12T04:00:00.000Z","open":0.14036,"high":0.14128,"low":0.13768,"close":0.13785,"volume":180574289},{"timestamp":"2026-01-12T08:00:00.000Z","open":0.13785,"high":0.13864,"low":0.13541,"close":0.1366,"volume":248241661},{"timestamp":"2026-01-12T12:00:00.000Z","open":0.1366,"high":0.13862,"low":0.13482,"close":0.13842,"volume":265434944},{"timestamp":"2026-01-12T16:00:00.000Z","open":0.13842,"high":0.14012,"low":0.1368,"close":0.13825,"volume":249054061},{"timestamp":"2026-01-12T20:00:00.000Z","open":0.13825,"high":0.13886,"low":0.13544,"close":0.13654,"volume":174411372},{"timestamp":"2026-01-13T00:00:00.000Z","open":0.13654,"high":0.13735,"low":0.13618,"close":0.13703,"volume":90558346},{"timestamp":"2026-01-13T04:00:00.000Z","open":0.13703,"high":0.1395,"low":0.13701,"close":0.13858,"volume":144415575},{"timestamp":"2026-01-13T08:00:00.000Z","open":0.13858,"high":0.14035,"low":0.13854,"close":0.13903,"volume":161686434},{"timestamp":"2026-01-13T12:00:00.000Z","open":0.13903,"high":0.14236,"low":0.13867,"close":0.14205,"volume":382025549},{"timestamp":"2026-01-13T16:00:00.000Z","open":0.14205,"high":0.14482,"low":0.14187,"close":0.14433,"volume":278563542},{"timestamp":"2026-01-13T20:00:00.000Z","open":0.14433,"high":0.15087,"low":0.14344,"close":0.14824,"volume":645506548},{"timestamp":"2026-01-14T00:00:00.000Z","open":0.14824,"high":0.14967,"low":0.14709,"close":0.14954,"volume":199823450},{"timestamp":"2026-01-14T04:00:00.000Z","open":0.14954,"high":0.14977,"low":0.14681,"close":0.14844,"volume":197472455},{"timestamp":"2026-01-14T08:00:00.000Z","open":0.14844,"high":0.14874,"low":0.14567,"close":0.14594,"volume":170857580},{"timestamp":"2026-01-14T12:00:00.000Z","open":0.14594,"high":0.14976,"low":0.1455,"close":0.14893,"volume":381909278},{"timestamp":"2026-01-14T16:00:00.000Z","open":0.14893,"high":0.15128,"low":0.14614,"close":0.14783,"volume":457767020},{"timestamp":"2026-01-14T20:00:00.000Z","open":0.14783,"high":0.14911,"low":0.14619,"close":0.14711,"volume":126445400},{"timestamp":"2026-01-15T00:00:00.000Z","open":0.14711,"high":0.14715,"low":0.14232,"close":0.14262,"volume":368872592},{"timestamp":"2026-01-15T04:00:00.000Z","open":0.14262,"high":0.14453,"low":0.14252,"close":0.1441,"volume":175499768},{"timestamp":"2026-01-15T08:00:00.000Z","open":0.1441,"high":0.14503,"low":0.1432,"close":0.14362,"volume":122024463},{"timestamp":"2026-01-15T12:00:00.000Z","open":0.14362,"high":0.14492,"low":0.13992,"close":0.14199,"volume":284149440},{"timestamp":"2026-01-15T16:00:00.000Z","open":0.14199,"high":0.14237,"low":0.13908,"close":0.1399,"volume":273193349},{"timestamp":"2026-01-15T20:00:00.000Z","open":0.1399,"high":0.14043,"low":0.13872,"close":0.13997,"volume":132731585},{"timestamp":"2026-01-16T00:00:00.000Z","open":0.13997,"high":0.14038,"low":0.1391,"close":0.13935,"volume":106689532},{"timestamp":"2026-01-16T04:00:00.000Z","open":0.13935,"high":0.14027,"low":0.13826,"close":0.13993,"volume":132744828},{"timestamp":"2026-01-16T08:00:00.000Z","open":0.13993,"high":0.14026,"low":0.13722,"close":0.13798,"volume":228148741},{"timestamp":"2026-01-16T12:00:00.000Z","open":0.13798,"high":0.13835,"low":0.13503,"close":0.13594,"volume":305538413},{"timestamp":"2026-01-16T16:00:00.000Z","open":0.13594,"high":0.13736,"low":0.13554,"close":0.13716,"volume":217732843},{"timestamp":"2026-01-16T20:00:00.000Z","open":0.13716,"high":0.13841,"low":0.13619,"close":0.13805,"volume":108750184},{"timestamp":"2026-01-17T00:00:00.000Z","open":0.13805,"high":0.13853,"low":0.13724,"close":0.13736,"volume":72051761},{"timestamp":"2026-01-17T04:00:00.000Z","open":0.13736,"high":0.13781,"low":0.13671,"close":0.13722,"volume":68413022},{"timestamp":"2026-01-17T08:00:00.000Z","open":0.13722,"high":0.13789,"low":0.13704,"close":0.13762,"volume":69232928},{"timestamp":"2026-01-17T12:00:00.000Z","open":0.13762,"high":0.13999,"low":0.13731,"close":0.13945,"volume":109455994},{"timestamp":"2026-01-17T16:00:00.000Z","open":0.13945,"high":0.13984,"low":0.13812,"close":0.13863,"volume":83484098},{"timestamp":"2026-01-17T20:00:00.000Z","open":0.13863,"high":0.13896,"low":0.13713,"close":0.13781,"volume":79655802},{"timestamp":"2026-01-18T00:00:00.000Z","open":0.13781,"high":0.13828,"low":0.13674,"close":0.13733,"volume":96323390},{"timestamp":"2026-01-18T04:00:00.000Z","open":0.13733,"high":0.13745,"low":0.13662,"close":0.13707,"volume":44154465},{"timestamp":"2026-01-18T08:00:00.000Z","open":0.13707,"high":0.1376,"low":0.1368,"close":0.1371,"volume":41693792},{"timestamp":"2026-01-18T12:00:00.000Z","open":0.1371,"high":0.13801,"low":0.13626,"close":0.13652,"volume":145919249},{"timestamp":"2026-01-18T16:00:00.000Z","open":0.13652,"high":0.13783,"low":0.13631,"close":0.13709,"volume":66235318},{"timestamp":"2026-01-18T20:00:00.000Z","open":0.13709,"high":0.13795,"low":0.13115,"close":0.13153,"volume":407976910},{"timestamp":"2026-01-19T00:00:00.000Z","open":0.13153,"high":0.13154,"low":0.11888,"close":0.12726,"volume":1348456622},{"timestamp":"2026-01-19T04:00:00.000Z","open":0.12726,"high":0.12764,"low":0.1264,"close":0.12713,"volume":206215603},{"timestamp":"2026-01-19T08:00:00.000Z","open":0.12713,"high":0.12833,"low":0.12698,"close":0.12778,"volume":146350142},{"timestamp":"2026-01-19T12:00:00.000Z","open":0.12778,"high":0.12892,"low":0.12724,"close":0.12774,"volume":131309405},{"timestamp":"2026-01-19T16:00:00.000Z","open":0.12774,"high":0.13014,"low":0.12764,"close":0.1298,"volume":136957400},{"timestamp":"2026-01-19T20:00:00.000Z","open":0.1298,"high":0.13058,"low":0.12845,"close":0.12906,"volume":150128163},{"timestamp":"2026-01-20T00:00:00.000Z","open":0.12906,"high":0.12926,"low":0.12764,"close":0.12789,"volume":148574520},{"timestamp":"2026-01-20T04:00:00.000Z","open":0.12789,"high":0.12819,"low":0.12636,"close":0.12669,"volume":235468039},{"timestamp":"2026-01-20T08:00:00.000Z","open":0.12669,"high":0.12696,"low":0.12503,"close":0.12518,"volume":248871409},{"timestamp":"2026-01-20T12:00:00.000Z","open":0.12518,"high":0.12669,"low":0.12412,"close":0.12512,"volume":351294677},{"timestamp":"2026-01-20T16:00:00.000Z","open":0.12512,"high":0.12563,"low":0.1232,"close":0.12384,"volume":230990168},{"timestamp":"2026-01-20T20:00:00.000Z","open":0.12384,"high":0.1244,"low":0.12155,"close":0.12329,"volume":244522461},{"timestamp":"2026-01-21T00:00:00.000Z","open":0.12329,"high":0.12644,"low":0.12311,"close":0.12543,"volume":170416730},{"timestamp":"2026-01-21T04:00:00.000Z","open":0.12543,"high":0.12631,"low":0.12474,"close":0.12492,"volume":141347392},{"timestamp":"2026-01-21T08:00:00.000Z","open":0.12492,"high":0.12499,"low":0.12261,"close":0.123,"volume":222427306},{"timestamp":"2026-01-21T12:00:00.000Z","open":0.123,"high":0.12659,"low":0.12145,"close":0.1263,"volume":413235738},{"timestamp":"2026-01-21T16:00:00.000Z","open":0.1263,"high":0.12831,"low":0.12016,"close":0.12805,"volume":562982190},{"timestamp":"2026-01-21T20:00:00.000Z","open":0.12805,"high":0.12882,"low":0.12614,"close":0.12645,"volume":199254313},{"timestamp":"2026-01-22T00:00:00.000Z","open":0.12645,"high":0.12784,"low":0.12637,"close":0.12685,"volume":86791999},{"timestamp":"2026-01-22T04:00:00.000Z","open":0.12685,"high":0.12737,"low":0.12592,"close":0.12603,"volume":76971685},{"timestamp":"2026-01-22T08:00:00.000Z","open":0.12603,"high":0.12713,"low":0.12565,"close":0.12581,"volume":118265985},{"timestamp":"2026-01-22T12:00:00.000Z","open":0.12581,"high":0.12642,"low":0.12309,"close":0.12418,"volume":281403338},{"timestamp":"2026-01-22T16:00:00.000Z","open":0.12418,"high":0.1255,"low":0.12383,"close":0.1247,"volume":169187302},{"timestamp":"2026-01-22T20:00:00.000Z","open":0.1247,"high":0.12482,"low":0.12357,"close":0.12429,"volume":91044877},{"timestamp":"2026-01-23T00:00:00.000Z","open":0.12429,"high":0.1257,"low":0.12395,"close":0.12544,"volume":63140278},{"timestamp":"2026-01-23T04:00:00.000Z","open":0.12544,"high":0.12591,"low":0.12486,"close":0.125,"volume":92219412},{"timestamp":"2026-01-23T08:00:00.000Z","open":0.125,"high":0.12541,"low":0.12412,"close":0.12511,"volume":110677975},{"timestamp":"2026-01-23T12:00:00.000Z","open":0.12511,"high":0.12529,"low":0.12188,"close":0.12464,"volume":294352413},{"timestamp":"2026-01-23T16:00:00.000Z","open":0.12464,"high":0.12781,"low":0.12425,"close":0.12466,"volume":344838726},{"timestamp":"2026-01-23T20:00:00.000Z","open":0.12466,"high":0.12509,"low":0.1231,"close":0.12469,"volume":111141300},{"timestamp":"2026-01-24T00:00:00.000Z","open":0.12469,"high":0.12482,"low":0.12401,"close":0.12435,"volume":35656156},{"timestamp":"2026-01-24T04:00:00.000Z","open":0.12435,"high":0.12479,"low":0.12395,"close":0.12413,"volume":44511398},{"timestamp":"2026-01-24T08:00:00.000Z","open":0.12413,"high":0.12484,"low":0.12405,"close":0.12455,"volume":32424950},{"timestamp":"2026-01-24T12:00:00.000Z","open":0.12455,"high":0.12468,"low":0.12345,"close":0.12362,"volume":57312257},{"timestamp":"2026-01-24T16:00:00.000Z","open":0.12362,"high":0.12417,"low":0.12282,"close":0.12407,"volume":63166628},{"timestamp":"2026-01-24T20:00:00.000Z","open":0.12407,"high":0.12468,"low":0.12398,"close":0.12415,"volume":31523747},{"timestamp":"2026-01-25T00:00:00.000Z","open":0.12415,"high":0.12428,"low":0.1229,"close":0.12322,"volume":72581164},{"timestamp":"2026-01-25T04:00:00.000Z","open":0.12322,"high":0.12351,"low":0.12252,"close":0.12291,"volume":52942392},{"timestamp":"2026-01-25T08:00:00.000Z","open":0.12291,"high":0.12362,"low":0.12223,"close":0.12328,"volume":82920513},{"timestamp":"2026-01-25T12:00:00.000Z","open":0.12328,"high":0.12331,"low":0.12165,"close":0.12221,"volume":153161217},{"timestamp":"2026-01-25T16:00:00.000Z","open":0.12221,"high":0.12221,"low":0.11751,"close":0.11866,"volume":646068693},{"timestamp":"2026-01-25T20:00:00.000Z","open":0.11866,"high":0.1196,"low":0.11775,"close":0.11939,"volume":243094403},{"timestamp":"2026-01-26T00:00:00.000Z","open":0.11939,"high":0.12277,"low":0.11916,"close":0.12128,"volume":248361883},{"timestamp":"2026-01-26T04:00:00.000Z","open":0.12128,"high":0.12292,"low":0.12122,"close":0.12166,"volume":148878987},{"timestamp":"2026-01-26T08:00:00.000Z","open":0.12166,"high":0.12255,"low":0.12059,"close":0.12098,"volume":168113157},{"timestamp":"2026-01-26T12:00:00.000Z","open":0.12098,"high":0.12381,"low":0.12098,"close":0.12219,"volume":438138784},{"timestamp":"2026-01-26T16:00:00.000Z","open":0.12219,"high":0.12344,"low":0.12136,"close":0.12232,"volume":253629450},{"timestamp":"2026-01-26T20:00:00.000Z","open":0.12232,"high":0.12305,"low":0.12146,"close":0.12229,"volume":141189594},{"timestamp":"2026-01-27T00:00:00.000Z","open":0.12229,"high":0.12329,"low":0.12187,"close":0.12278,"volume":72927271},{"timestamp":"2026-01-27T04:00:00.000Z","open":0.12278,"high":0.12342,"low":0.1219,"close":0.12211,"volume":87898397},{"timestamp":"2026-01-27T08:00:00.000Z","open":0.12211,"high":0.12262,"low":0.12158,"close":0.1223,"volume":81725048},{"timestamp":"2026-01-27T12:00:00.000Z","open":0.1223,"high":0.12297,"low":0.12117,"close":0.12292,"volume":185302863},{"timestamp":"2026-01-27T16:00:00.000Z","open":0.12292,"high":0.1256,"low":0.12168,"close":0.12428,"volume":472103666},{"timestamp":"2026-01-27T20:00:00.000Z","open":0.12428,"high":0.12657,"low":0.12426,"close":0.12612,"volume":172085940},{"timestamp":"2026-01-28T00:00:00.000Z","open":0.12612,"high":0.12634,"low":0.12415,"close":0.12446,"volume":108431889},{"timestamp":"2026-01-28T04:00:00.000Z","open":0.12446,"high":0.126,"low":0.12387,"close":0.12546,"volume":102358485},{"timestamp":"2026-01-28T08:00:00.000Z","open":0.12546,"high":0.12766,"low":0.1254,"close":0.12709,"volume":183879360},{"timestamp":"2026-01-28T12:00:00.000Z","open":0.12709,"high":0.12712,"low":0.12379,"close":0.12455,"volume":250285674},{"timestamp":"2026-01-28T16:00:00.000Z","open":0.12455,"high":0.12575,"low":0.1236,"close":0.1252,"volume":191697203},{"timestamp":"2026-01-28T20:00:00.000Z","open":0.1252,"high":0.12623,"low":0.12421,"close":0.12495,"volume":132016555},{"timestamp":"2026-01-29T00:00:00.000Z","open":0.12495,"high":0.1252,"low":0.12177,"close":0.12215,"volume":238758834},{"timestamp":"2026-01-29T04:00:00.000Z","open":0.12215,"high":0.12231,"low":0.12124,"close":0.12194,"volume":122227523},{"timestamp":"2026-01-29T08:00:00.000Z","open":0.12194,"high":0.12231,"low":0.12056,"close":0.12108,"volume":170675952},{"timestamp":"2026-01-29T12:00:00.000Z","open":0.12108,"high":0.1211,"low":0.11519,"close":0.1161,"volume":615501679},{"timestamp":"2026-01-29T16:00:00.000Z","open":0.1161,"high":0.11876,"low":0.11429,"close":0.11548,"volume":655857541},{"timestamp":"2026-01-29T20:00:00.000Z","open":0.11548,"high":0.1173,"low":0.11518,"close":0.11718,"volume":198408824},{"timestamp":"2026-01-30T00:00:00.000Z","open":0.11718,"high":0.11761,"low":0.1119,"close":0.11418,"volume":658280169},{"timestamp":"2026-01-30T04:00:00.000Z","open":0.11418,"high":0.11555,"low":0.11213,"close":0.11445,"volume":350113910},{"timestamp":"2026-01-30T08:00:00.000Z","open":0.11445,"high":0.11585,"low":0.11292,"close":0.11546,"volume":206485177},{"timestamp":"2026-01-30T12:00:00.000Z","open":0.11546,"high":0.11654,"low":0.11366,"close":0.11598,"volume":348848256},{"timestamp":"2026-01-30T16:00:00.000Z","open":0.11598,"high":0.11864,"low":0.11343,"close":0.11769,"volume":570851144},{"timestamp":"2026-01-30T20:00:00.000Z","open":0.11769,"high":0.11771,"low":0.11512,"close":0.11573,"volume":348811760},{"timestamp":"2026-01-31T00:00:00.000Z","open":0.11573,"high":0.11584,"low":0.11471,"close":0.11511,"volume":66577327},{"timestamp":"2026-01-31T04:00:00.000Z","open":0.11511,"high":0.11543,"low":0.112,"close":0.11273,"volume":172650214},{"timestamp":"2026-01-31T08:00:00.000Z","open":0.11273,"high":0.11299,"low":0.11014,"close":0.11181,"volume":377387800},{"timestamp":"2026-01-31T12:00:00.000Z","open":0.11181,"high":0.11181,"low":0.10477,"close":0.1067,"volume":883320316},{"timestamp":"2026-01-31T16:00:00.000Z","open":0.1067,"high":0.10804,"low":0.09446,"close":0.10175,"volume":2455592713},{"timestamp":"2026-01-31T20:00:00.000Z","open":0.10175,"high":0.1047,"low":0.10046,"close":0.10418,"volume":431435731},{"timestamp":"2026-02-01T00:00:00.000Z","open":0.10418,"high":0.10554,"low":0.10351,"close":0.10485,"volume":206833513},{"timestamp":"2026-02-01T04:00:00.000Z","open":0.10485,"high":0.10637,"low":0.10439,"close":0.10574,"volume":184292619},{"timestamp":"2026-02-01T08:00:00.000Z","open":0.10574,"high":0.10653,"low":0.10447,"close":0.10582,"volume":282142596},{"timestamp":"2026-02-01T12:00:00.000Z","open":0.10582,"high":0.10677,"low":0.10251,"close":0.10403,"volume":471949057},{"timestamp":"2026-02-01T16:00:00.000Z","open":0.10403,"high":0.10626,"low":0.10293,"close":0.1041,"volume":443630313},{"timestamp":"2026-02-01T20:00:00.000Z","open":0.1041,"high":0.10572,"low":0.101,"close":0.10423,"volume":664628783},{"timestamp":"2026-02-02T00:00:00.000Z","open":0.10423,"high":0.10624,"low":0.09974,"close":0.10333,"volume":699753215},{"timestamp":"2026-02-02T04:00:00.000Z","open":0.10333,"high":0.10511,"low":0.09945,"close":0.10302,"volume":825141058},{"timestamp":"2026-02-02T08:00:00.000Z","open":0.10302,"high":0.10542,"low":0.10301,"close":0.10483,"volume":309591723},{"timestamp":"2026-02-02T12:00:00.000Z","open":0.10483,"high":0.11052,"low":0.10482,"close":0.10948,"volume":858274835},{"timestamp":"2026-02-02T16:00:00.000Z","open":0.10948,"high":0.10996,"low":0.10724,"close":0.10729,"volume":252651583},{"timestamp":"2026-02-02T20:00:00.000Z","open":0.10729,"high":0.1086,"low":0.10692,"close":0.10784,"volume":176531697},{"timestamp":"2026-02-03T00:00:00.000Z","open":0.10784,"high":0.10819,"low":0.10553,"close":0.10737,"volume":228691568},{"timestamp":"2026-02-03T04:00:00.000Z","open":0.10737,"high":0.10896,"low":0.10598,"close":0.10816,"volume":272232913},{"timestamp":"2026-02-03T08:00:00.000Z","open":0.10816,"high":0.10895,"low":0.10631,"close":0.10658,"volume":315664067},{"timestamp":"2026-02-03T12:00:00.000Z","open":0.10658,"high":0.11052,"low":0.10532,"close":0.11013,"volume":672302193},{"timestamp":"2026-02-03T16:00:00.000Z","open":0.11013,"high":0.11017,"low":0.10218,"close":0.10635,"volume":982106170},{"timestamp":"2026-02-03T20:00:00.000Z","open":0.10635,"high":0.11051,"low":0.10515,"close":0.10593,"volume":600145740},{"timestamp":"2026-02-04T00:00:00.000Z","open":0.10593,"high":0.10941,"low":0.10545,"close":0.10885,"volume":189263740},{"timestamp":"2026-02-04T04:00:00.000Z","open":0.10885,"high":0.10911,"low":0.10727,"close":0.1084,"volume":179073614},{"timestamp":"2026-02-04T08:00:00.000Z","open":0.1084,"high":0.10868,"low":0.10626,"close":0.10724,"volume":206086600},{"timestamp":"2026-02-04T12:00:00.000Z","open":0.10724,"high":0.10772,"low":0.10268,"close":0.10335,"volume":558902141},{"timestamp":"2026-02-04T16:00:00.000Z","open":0.10335,"high":0.10549,"low":0.10135,"close":0.10529,"volume":671102619},{"timestamp":"2026-02-04T20:00:00.000Z","open":0.10529,"high":0.10542,"low":0.10118,"close":0.10377,"volume":447518094},{"timestamp":"2026-02-05T00:00:00.000Z","open":0.10377,"high":0.10473,"low":0.10214,"close":0.10253,"volume":387311260},{"timestamp":"2026-02-05T04:00:00.000Z","open":0.10253,"high":0.10356,"low":0.10062,"close":0.10111,"volume":527686929},{"timestamp":"2026-02-05T08:00:00.000Z","open":0.10111,"high":0.10293,"low":0.0973,"close":0.09867,"volume":501258463},{"timestamp":"2026-02-05T12:00:00.000Z","open":0.09867,"high":0.10047,"low":0.09255,"close":0.09413,"volume":1451677645},{"timestamp":"2026-02-05T16:00:00.000Z","open":0.09413,"high":0.09539,"low":0.0904,"close":0.09112,"volume":1124423357},{"timestamp":"2026-02-05T20:00:00.000Z","open":0.09112,"high":0.0918,"low":0.08667,"close":0.08843,"volume":1733800226},{"timestamp":"2026-02-06T00:00:00.000Z","open":0.08843,"high":0.09135,"low":0.07989,"close":0.08983,"volume":2442968709},{"timestamp":"2026-02-06T04:00:00.000Z","open":0.08983,"high":0.09346,"low":0.08945,"close":0.09065,"volume":466207179},{"timestamp":"2026-02-06T08:00:00.000Z","open":0.09065,"high":0.09424,"low":0.09009,"close":0.09365,"volume":401700464},{"timestamp":"2026-02-06T12:00:00.000Z","open":0.09365,"high":0.09688,"low":0.09293,"close":0.09637,"volume":662048457},{"timestamp":"2026-02-06T16:00:00.000Z","open":0.09637,"high":0.10203,"low":0.09597,"close":0.0987,"volume":840859043},{"timestamp":"2026-02-06T20:00:00.000Z","open":0.0987,"high":0.09973,"low":0.09798,"close":0.09843,"volume":221399484},{"timestamp":"2026-02-07T00:00:00.000Z","open":0.09843,"high":0.09892,"low":0.09718,"close":0.09856,"volume":314698395},{"timestamp":"2026-02-07T04:00:00.000Z","open":0.09856,"high":0.09917,"low":0.09467,"close":0.09576,"volume":597294702},{"timestamp":"2026-02-07T08:00:00.000Z","open":0.09576,"high":0.09624,"low":0.09472,"close":0.09538,"volume":220779362},{"timestamp":"2026-02-07T12:00:00.000Z","open":0.09538,"high":0.09767,"low":0.09526,"close":0.09677,"volume":354995061},{"timestamp":"2026-02-07T16:00:00.000Z","open":0.09677,"high":0.09943,"low":0.09631,"close":0.09834,"volume":1333477424},{"timestamp":"2026-02-07T20:00:00.000Z","open":0.09834,"high":0.09889,"low":0.09759,"close":0.09816,"volume":88774226},{"timestamp":"2026-02-08T00:00:00.000Z","open":0.09816,"high":0.09846,"low":0.09685,"close":0.09692,"volume":102161858},{"timestamp":"2026-02-08T04:00:00.000Z","open":0.09692,"high":0.09755,"low":0.09627,"close":0.09681,"volume":115882733},{"timestamp":"2026-02-08T08:00:00.000Z","open":0.09681,"high":0.09876,"low":0.09612,"close":0.09838,"volume":300821540},{"timestamp":"2026-02-08T12:00:00.000Z","open":0.09838,"high":0.09855,"low":0.09677,"close":0.09728,"volume":208636543},{"timestamp":"2026-02-08T16:00:00.000Z","open":0.09728,"high":0.09789,"low":0.09501,"close":0.09765,"volume":275041612},{"timestamp":"2026-02-08T20:00:00.000Z","open":0.09765,"high":0.09897,"low":0.09583,"close":0.09656,"volume":222270344},{"timestamp":"2026-02-09T00:00:00.000Z","open":0.09656,"high":0.09743,"low":0.09547,"close":0.09709,"volume":190697853},{"timestamp":"2026-02-09T04:00:00.000Z","open":0.09709,"high":0.09709,"low":0.09484,"close":0.09524,"volume":159771077},{"timestamp":"2026-02-09T08:00:00.000Z","open":0.09524,"high":0.09531,"low":0.09238,"close":0.09312,"volume":297057570},{"timestamp":"2026-02-09T12:00:00.000Z","open":0.09312,"high":0.09556,"low":0.09307,"close":0.09516,"volume":294784245},{"timestamp":"2026-02-09T16:00:00.000Z","open":0.09516,"high":0.09675,"low":0.09424,"close":0.09632,"volume":221318164},{"timestamp":"2026-02-09T20:00:00.000Z","open":0.09632,"high":0.09695,"low":0.09523,"close":0.09606,"volume":153145596},{"timestamp":"2026-02-10T00:00:00.000Z","open":0.09606,"high":0.09651,"low":0.09419,"close":0.0948,"volume":136066324},{"timestamp":"2026-02-10T04:00:00.000Z","open":0.0948,"high":0.09559,"low":0.0928,"close":0.09359,"volume":244871459},{"timestamp":"2026-02-10T08:00:00.000Z","open":0.09359,"high":0.09416,"low":0.09266,"close":0.09287,"volume":164178534},{"timestamp":"2026-02-10T12:00:00.000Z","open":0.09287,"high":0.09373,"low":0.09172,"close":0.09296,"volume":363321283},{"timestamp":"2026-02-10T16:00:00.000Z","open":0.09296,"high":0.09412,"low":0.09209,"close":0.09298,"volume":178432606},{"timestamp":"2026-02-10T20:00:00.000Z","open":0.09298,"high":0.09311,"low":0.09223,"close":0.09273,"volume":73718339},{"timestamp":"2026-02-11T00:00:00.000Z","open":0.09273,"high":0.09358,"low":0.09204,"close":0.09296,"volume":88697835},{"timestamp":"2026-02-11T04:00:00.000Z","open":0.09296,"high":0.09317,"low":0.09011,"close":0.0905,"volume":253966656},{"timestamp":"2026-02-11T08:00:00.000Z","open":0.0905,"high":0.09062,"low":0.08933,"close":0.09019,"volume":160842972},{"timestamp":"2026-02-11T12:00:00.000Z","open":0.09019,"high":0.09252,"low":0.08782,"close":0.08895,"volume":579578061},{"timestamp":"2026-02-11T16:00:00.000Z","open":0.08895,"high":0.09135,"low":0.08862,"close":0.091,"volume":238643002},{"timestamp":"2026-02-11T20:00:00.000Z","open":0.091,"high":0.09223,"low":0.09025,"close":0.09106,"volume":290879591},{"timestamp":"2026-02-12T00:00:00.000Z","open":0.09106,"high":0.09228,"low":0.09106,"close":0.0921,"volume":117524159},{"timestamp":"2026-02-12T04:00:00.000Z","open":0.0921,"high":0.09297,"low":0.09139,"close":0.09287,"volume":200229365},{"timestamp":"2026-02-12T08:00:00.000Z","open":0.09287,"high":0.09423,"low":0.09233,"close":0.09383,"volume":169385800},{"timestamp":"2026-02-12T12:00:00.000Z","open":0.09383,"high":0.09451,"low":0.09295,"close":0.09317,"volume":225248509},{"timestamp":"2026-02-12T16:00:00.000Z","open":0.09317,"high":0.09367,"low":0.09071,"close":0.09162,"volume":402309398},{"timestamp":"2026-02-12T20:00:00.000Z","open":0.09162,"high":0.09342,"low":0.09063,"close":0.09296,"volume":149327347},{"timestamp":"2026-02-13T00:00:00.000Z","open":0.09296,"high":0.09331,"low":0.09209,"close":0.09293,"volume":102763482},{"timestamp":"2026-02-13T04:00:00.000Z","open":0.09293,"high":0.09343,"low":0.09172,"close":0.09298,"volume":104223625},{"timestamp":"2026-02-13T08:00:00.000Z","open":0.09298,"high":0.09406,"low":0.09292,"close":0.09391,"volume":195655562},{"timestamp":"2026-02-13T12:00:00.000Z","open":0.09391,"high":0.0966,"low":0.09282,"close":0.09528,"volume":561255232},{"timestamp":"2026-02-13T16:00:00.000Z","open":0.09528,"high":0.09694,"low":0.09494,"close":0.09631,"volume":272233817},{"timestamp":"2026-02-13T20:00:00.000Z","open":0.09631,"high":0.0976,"low":0.09599,"close":0.0966,"volume":148032156},{"timestamp":"2026-02-14T00:00:00.000Z","open":0.0966,"high":0.09702,"low":0.09623,"close":0.0968,"volume":74191580},{"timestamp":"2026-02-14T04:00:00.000Z","open":0.0968,"high":0.09699,"low":0.09634,"close":0.0965,"volume":56092526},{"timestamp":"2026-02-14T08:00:00.000Z","open":0.0965,"high":0.10086,"low":0.09647,"close":0.10054,"volume":279538171},{"timestamp":"2026-02-14T12:00:00.000Z","open":0.10054,"high":0.10427,"low":0.09907,"close":0.10396,"volume":419982415},{"timestamp":"2026-02-14T16:00:00.000Z","open":0.10396,"high":0.10924,"low":0.10242,"close":0.10854,"volume":525290612},{"timestamp":"2026-02-14T20:00:00.000Z","open":0.10854,"high":0.1136,"low":0.10791,"close":0.11097,"volume":646177386},{"timestamp":"2026-02-15T00:00:00.000Z","open":0.11097,"high":0.1155,"low":0.1104,"close":0.11472,"volume":570569428},{"timestamp":"2026-02-15T04:00:00.000Z","open":0.11472,"high":0.1175,"low":0.11384,"close":0.11602,"volume":574516712},{"timestamp":"2026-02-15T08:00:00.000Z","open":0.11602,"high":0.11639,"low":0.11192,"close":0.11269,"volume":479078823},{"timestamp":"2026-02-15T12:00:00.000Z","open":0.11269,"high":0.11289,"low":0.10677,"close":0.10768,"volume":759030746},{"timestamp":"2026-02-15T16:00:00.000Z","open":0.10768,"high":0.10768,"low":0.10239,"close":0.10266,"volume":640724635},{"timestamp":"2026-02-15T20:00:00.000Z","open":0.10266,"high":0.1034,"low":0.10143,"close":0.10262,"volume":312743712},{"timestamp":"2026-02-16T00:00:00.000Z","open":0.10262,"high":0.10308,"low":0.1015,"close":0.10213,"volume":214251857},{"timestamp":"2026-02-16T04:00:00.000Z","open":0.10213,"high":0.1035,"low":0.1011,"close":0.10196,"volume":240589985},{"timestamp":"2026-02-16T08:00:00.000Z","open":0.10196,"high":0.10333,"low":0.10061,"close":0.10155,"volume":269652874},{"timestamp":"2026-02-16T12:00:00.000Z","open":0.10155,"high":0.10342,"low":0.09839,"close":0.09949,"volume":724931227},{"timestamp":"2026-02-16T16:00:00.000Z","open":0.09949,"high":0.10121,"low":0.09939,"close":0.10025,"volume":237952491},{"timestamp":"2026-02-16T20:00:00.000Z","open":0.10025,"high":0.10135,"low":0.09979,"close":0.10096,"volume":217912409},{"timestamp":"2026-02-17T00:00:00.000Z","open":0.10096,"high":0.10126,"low":0.09947,"close":0.10046,"volume":168757165},{"timestamp":"2026-02-17T04:00:00.000Z","open":0.10046,"high":0.10075,"low":0.09897,"close":0.09973,"volume":162277540},{"timestamp":"2026-02-17T08:00:00.000Z","open":0.09973,"high":0.10001,"low":0.09838,"close":0.09883,"volume":212377806},{"timestamp":"2026-02-17T12:00:00.000Z","open":0.09883,"high":0.101,"low":0.09822,"close":0.10043,"volume":424774534},{"timestamp":"2026-02-17T16:00:00.000Z","open":0.10043,"high":0.10354,"low":0.09961,"close":0.10103,"volume":506880749},{"timestamp":"2026-02-17T20:00:00.000Z","open":0.10103,"high":0.10137,"low":0.1002,"close":0.1006,"volume":109750025},{"timestamp":"2026-02-18T00:00:00.000Z","open":0.1006,"high":0.10141,"low":0.09986,"close":0.10117,"volume":117623853},{"timestamp":"2026-02-18T04:00:00.000Z","open":0.10117,"high":0.10171,"low":0.10056,"close":0.10136,"volume":102740345},{"timestamp":"2026-02-18T08:00:00.000Z","open":0.10136,"high":0.10196,"low":0.09912,"close":0.10002,"volume":221734313},{"timestamp":"2026-02-18T12:00:00.000Z","open":0.10002,"high":0.10229,"low":0.09936,"close":0.10103,"volume":345012847},{"timestamp":"2026-02-18T16:00:00.000Z","open":0.10103,"high":0.10117,"low":0.09741,"close":0.09845,"volume":434633163},{"timestamp":"2026-02-18T20:00:00.000Z","open":0.09845,"high":0.09909,"low":0.09787,"close":0.09849,"volume":153349972},{"timestamp":"2026-02-19T00:00:00.000Z","open":0.09849,"high":0.09894,"low":0.09782,"close":0.09856,"volume":109610661},{"timestamp":"2026-02-19T04:00:00.000Z","open":0.09856,"high":0.09918,"low":0.09664,"close":0.0983,"volume":233717378},{"timestamp":"2026-02-19T08:00:00.000Z","open":0.0983,"high":0.0983,"low":0.09704,"close":0.09764,"volume":162296186},{"timestamp":"2026-02-19T12:00:00.000Z","open":0.09764,"high":0.09831,"low":0.09637,"close":0.0968,"volume":306796833},{"timestamp":"2026-02-19T16:00:00.000Z","open":0.0968,"high":0.09842,"low":0.0954,"close":0.09804,"volume":307285893},{"timestamp":"2026-02-19T20:00:00.000Z","open":0.09804,"high":0.09832,"low":0.09728,"close":0.0983,"volume":74690437},{"timestamp":"2026-02-20T00:00:00.000Z","open":0.0983,"high":0.09943,"low":0.09812,"close":0.09868,"volume":86878113},{"timestamp":"2026-02-20T04:00:00.000Z","open":0.09868,"high":0.09976,"low":0.09815,"close":0.0985,"volume":125875225},{"timestamp":"2026-02-20T08:00:00.000Z","open":0.0985,"high":0.09939,"low":0.09823,"close":0.09843,"volume":142601628},{"timestamp":"2026-02-20T12:00:00.000Z","open":0.09843,"high":0.10054,"low":0.09558,"close":0.10023,"volume":582262710},{"timestamp":"2026-02-20T16:00:00.000Z","open":0.10023,"high":0.10237,"low":0.09859,"close":0.10018,"volume":451159608},{"timestamp":"2026-02-20T20:00:00.000Z","open":0.10018,"high":0.10116,"low":0.09962,"close":0.10004,"volume":102407560},{"timestamp":"2026-02-21T00:00:00.000Z","open":0.10004,"high":0.10024,"low":0.09909,"close":0.09988,"volume":124295037},{"timestamp":"2026-02-21T04:00:00.000Z","open":0.09988,"high":0.10014,"low":0.09959,"close":0.10001,"volume":41102044},{"timestamp":"2026-02-21T08:00:00.000Z","open":0.10001,"high":0.10091,"low":0.09972,"close":0.1,"volume":111099045},{"timestamp":"2026-02-21T12:00:00.000Z","open":0.1,"high":0.10074,"low":0.09959,"close":0.09995,"volume":120086508},{"timestamp":"2026-02-21T16:00:00.000Z","open":0.09995,"high":0.09999,"low":0.09891,"close":0.09942,"volume":118168802},{"timestamp":"2026-02-21T20:00:00.000Z","open":0.09942,"high":0.09953,"low":0.09833,"close":0.09837,"volume":137025666},{"timestamp":"2026-02-22T00:00:00.000Z","open":0.09837,"high":0.09849,"low":0.09665,"close":0.09736,"volume":136792919},{"timestamp":"2026-02-22T04:00:00.000Z","open":0.09736,"high":0.09748,"low":0.09682,"close":0.09724,"volume":80266392},{"timestamp":"2026-02-22T08:00:00.000Z","open":0.09724,"high":0.09763,"low":0.09699,"close":0.0973,"volume":76025347},{"timestamp":"2026-02-22T12:00:00.000Z","open":0.0973,"high":0.09734,"low":0.09504,"close":0.0957,"volume":219884841},{"timestamp":"2026-02-22T16:00:00.000Z","open":0.0957,"high":0.09584,"low":0.0946,"close":0.095,"volume":132793607},{"timestamp":"2026-02-22T20:00:00.000Z","open":0.095,"high":0.09593,"low":0.09441,"close":0.09552,"volume":118438302},{"timestamp":"2026-02-23T00:00:00.000Z","open":0.09552,"high":0.09573,"low":0.09137,"close":0.09269,"volume":606558599},{"timestamp":"2026-02-23T04:00:00.000Z","open":0.09269,"high":0.09519,"low":0.09223,"close":0.09481,"volume":172194708},{"timestamp":"2026-02-23T08:00:00.000Z","open":0.09481,"high":0.09711,"low":0.09434,"close":0.09666,"volume":263720468},{"timestamp":"2026-02-23T12:00:00.000Z","open":0.09666,"high":0.09755,"low":0.09473,"close":0.09489,"volume":334520472},{"timestamp":"2026-02-23T16:00:00.000Z","open":0.09489,"high":0.09536,"low":0.09244,"close":0.09281,"volume":439025083},{"timestamp":"2026-02-23T20:00:00.000Z","open":0.09281,"high":0.0935,"low":0.09245,"close":0.09265,"volume":198318664},{"timestamp":"2026-02-24T00:00:00.000Z","open":0.09265,"high":0.09357,"low":0.09091,"close":0.09205,"volume":281218623},{"timestamp":"2026-02-24T04:00:00.000Z","open":0.09205,"high":0.09212,"low":0.09056,"close":0.09119,"volume":226247453},{"timestamp":"2026-02-24T08:00:00.000Z","open":0.09119,"high":0.09164,"low":0.09068,"close":0.09123,"volume":191869809},{"timestamp":"2026-02-24T12:00:00.000Z","open":0.09123,"high":0.09259,"low":0.08989,"close":0.09172,"volume":486913602},{"timestamp":"2026-02-24T16:00:00.000Z","open":0.09172,"high":0.09267,"low":0.09131,"close":0.09196,"volume":187284650},{"timestamp":"2026-02-24T20:00:00.000Z","open":0.09196,"high":0.09235,"low":0.09125,"close":0.09131,"volume":145070093},{"timestamp":"2026-02-25T00:00:00.000Z","open":0.09131,"high":0.0949,"low":0.09083,"close":0.09271,"volume":518889222},{"timestamp":"2026-02-25T04:00:00.000Z","open":0.09271,"high":0.09291,"low":0.09133,"close":0.09279,"volume":194540004},{"timestamp":"2026-02-25T08:00:00.000Z","open":0.09279,"high":0.09422,"low":0.09246,"close":0.09402,"volume":186096043},{"timestamp":"2026-02-25T12:00:00.000Z","open":0.09402,"high":0.10267,"low":0.09397,"close":0.10153,"volume":879737166},{"timestamp":"2026-02-25T16:00:00.000Z","open":0.10153,"high":0.10428,"low":0.10072,"close":0.10402,"volume":647040576},{"timestamp":"2026-02-25T20:00:00.000Z","open":0.10402,"high":0.10618,"low":0.09941,"close":0.10089,"volume":745423480},{"timestamp":"2026-02-26T00:00:00.000Z","open":0.10089,"high":0.10154,"low":0.09975,"close":0.10075,"volume":265181955},{"timestamp":"2026-02-26T04:00:00.000Z","open":0.10075,"high":0.10164,"low":0.09921,"close":0.09951,"volume":206836156},{"timestamp":"2026-02-26T08:00:00.000Z","open":0.09951,"high":0.10057,"low":0.09821,"close":0.09844,"volume":264804252},{"timestamp":"2026-02-26T12:00:00.000Z","open":0.09844,"high":0.09942,"low":0.09733,"close":0.09855,"volume":432739704},{"timestamp":"2026-02-26T16:00:00.000Z","open":0.09855,"high":0.09873,"low":0.0953,"close":0.09728,"volume":584251840},{"timestamp":"2026-02-26T20:00:00.000Z","open":0.09728,"high":0.0976,"low":0.09639,"close":0.09695,"volume":143213303},{"timestamp":"2026-02-27T00:00:00.000Z","open":0.09695,"high":0.09761,"low":0.09617,"close":0.09747,"volume":159986282},{"timestamp":"2026-02-27T04:00:00.000Z","open":0.09747,"high":0.09911,"low":0.09743,"close":0.09838,"volume":290242368},{"timestamp":"2026-02-27T08:00:00.000Z","open":0.09838,"high":0.09859,"low":0.0946,"close":0.09494,"volume":415381527},{"timestamp":"2026-02-27T12:00:00.000Z","open":0.09494,"high":0.09548,"low":0.09352,"close":0.09399,"volume":417775285},{"timestamp":"2026-02-27T16:00:00.000Z","open":0.09399,"high":0.09426,"low":0.09265,"close":0.09296,"volume":231054071},{"timestamp":"2026-02-27T20:00:00.000Z","open":0.09296,"high":0.09342,"low":0.09187,"close":0.09331,"volume":188069301},{"timestamp":"2026-02-28T00:00:00.000Z","open":0.09331,"high":0.09371,"low":0.09304,"close":0.09318,"volume":138849912},{"timestamp":"2026-02-28T04:00:00.000Z","open":0.09318,"high":0.09335,"low":0.08794,"close":0.08927,"volume":934940809},{"timestamp":"2026-02-28T08:00:00.000Z","open":0.08927,"high":0.08941,"low":0.08765,"close":0.08868,"volume":431203324},{"timestamp":"2026-02-28T12:00:00.000Z","open":0.08868,"high":0.09203,"low":0.0885,"close":0.09073,"volume":597444422},{"timestamp":"2026-02-28T16:00:00.000Z","open":0.09073,"high":0.09339,"low":0.09008,"close":0.09279,"volume":409397919},{"timestamp":"2026-02-28T20:00:00.000Z","open":0.09279,"high":0.09497,"low":0.09255,"close":0.09399,"volume":340253306},{"timestamp":"2026-03-01T00:00:00.000Z","open":0.09399,"high":0.0978,"low":0.09298,"close":0.09604,"volume":486223249},{"timestamp":"2026-03-01T04:00:00.000Z","open":0.09604,"high":0.09654,"low":0.0943,"close":0.09481,"volume":238108478},{"timestamp":"2026-03-01T08:00:00.000Z","open":0.09481,"high":0.09485,"low":0.09312,"close":0.09347,"volume":272101784},{"timestamp":"2026-03-01T12:00:00.000Z","open":0.09347,"high":0.09546,"low":0.09241,"close":0.09382,"volume":466991839},{"timestamp":"2026-03-01T16:00:00.000Z","open":0.09382,"high":0.09449,"low":0.09142,"close":0.09174,"volume":511540649},{"timestamp":"2026-03-01T20:00:00.000Z","open":0.09174,"high":0.0934,"low":0.09048,"close":0.09185,"volume":417836191},{"timestamp":"2026-03-02T00:00:00.000Z","open":0.09185,"high":0.09445,"low":0.09178,"close":0.09321,"volume":235482343},{"timestamp":"2026-03-02T04:00:00.000Z","open":0.09321,"high":0.09351,"low":0.09108,"close":0.09168,"volume":174103400},{"timestamp":"2026-03-02T08:00:00.000Z","open":0.09168,"high":0.09292,"low":0.09125,"close":0.09179,"volume":172975202},{"timestamp":"2026-03-02T12:00:00.000Z","open":0.09179,"high":0.09661,"low":0.09073,"close":0.09563,"volume":670069408},{"timestamp":"2026-03-02T16:00:00.000Z","open":0.09563,"high":0.09766,"low":0.09432,"close":0.09548,"volume":525411578},{"timestamp":"2026-03-02T20:00:00.000Z","open":0.09548,"high":0.09596,"low":0.09324,"close":0.09348,"volume":260780984},{"timestamp":"2026-03-03T00:00:00.000Z","open":0.09348,"high":0.09378,"low":0.09201,"close":0.09252,"volume":230793257},{"timestamp":"2026-03-03T04:00:00.000Z","open":0.09252,"high":0.09258,"low":0.09101,"close":0.09129,"volume":319991727},{"timestamp":"2026-03-03T08:00:00.000Z","open":0.09129,"high":0.09151,"low":0.08916,"close":0.09001,"volume":382615853},{"timestamp":"2026-03-03T12:00:00.000Z","open":0.09001,"high":0.09103,"low":0.08856,"close":0.09014,"volume":552576086},{"timestamp":"2026-03-03T16:00:00.000Z","open":0.09014,"high":0.09236,"low":0.08901,"close":0.08934,"volume":646104308},{"timestamp":"2026-03-03T20:00:00.000Z","open":0.08934,"high":0.09083,"low":0.0884,"close":0.08992,"volume":256928538},{"timestamp":"2026-03-04T00:00:00.000Z","open":0.08992,"high":0.09059,"low":0.08854,"close":0.08935,"volume":243442408},{"timestamp":"2026-03-04T04:00:00.000Z","open":0.08935,"high":0.09051,"low":0.08865,"close":0.09008,"volume":296897434},{"timestamp":"2026-03-04T08:00:00.000Z","open":0.09008,"high":0.09339,"low":0.08964,"close":0.09226,"volume":811639906},{"timestamp":"2026-03-04T12:00:00.000Z","open":0.09226,"high":0.09919,"low":0.09145,"close":0.099,"volume":1079856128},{"timestamp":"2026-03-04T16:00:00.000Z","open":0.099,"high":0.10427,"low":0.09745,"close":0.10274,"volume":1354208612},{"timestamp":"2026-03-04T20:00:00.000Z","open":0.10274,"high":0.10349,"low":0.0986,"close":0.09887,"volume":831160031},{"timestamp":"2026-03-05T00:00:00.000Z","open":0.09887,"high":0.0992,"low":0.09584,"close":0.09612,"volume":447180349},{"timestamp":"2026-03-05T04:00:00.000Z","open":0.09612,"high":0.09725,"low":0.09513,"close":0.09564,"volume":460532572},{"timestamp":"2026-03-05T08:00:00.000Z","open":0.09564,"high":0.09792,"low":0.09527,"close":0.09587,"volume":565643094},{"timestamp":"2026-03-05T12:00:00.000Z","open":0.09587,"high":0.0964,"low":0.09381,"close":0.0942,"volume":694064907},{"timestamp":"2026-03-05T16:00:00.000Z","open":0.0942,"high":0.09452,"low":0.09267,"close":0.09387,"volume":443997812},{"timestamp":"2026-03-05T20:00:00.000Z","open":0.09387,"high":0.09477,"low":0.09337,"close":0.09351,"volume":202924799},{"timestamp":"2026-03-06T00:00:00.000Z","open":0.09351,"high":0.09426,"low":0.09307,"close":0.09385,"volume":150899825},{"timestamp":"2026-03-06T04:00:00.000Z","open":0.09385,"high":0.09434,"low":0.09293,"close":0.09392,"volume":237640447},{"timestamp":"2026-03-06T08:00:00.000Z","open":0.09392,"high":0.09393,"low":0.09233,"close":0.09303,"volume":342190639},{"timestamp":"2026-03-06T12:00:00.000Z","open":0.09303,"high":0.09352,"low":0.08989,"close":0.09019,"volume":844679469},{"timestamp":"2026-03-06T16:00:00.000Z","open":0.09019,"high":0.09125,"low":0.08992,"close":0.09081,"volume":399221181},{"timestamp":"2026-03-06T20:00:00.000Z","open":0.09081,"high":0.09163,"low":0.0905,"close":0.09123,"volume":215068755},{"timestamp":"2026-03-07T00:00:00.000Z","open":0.09123,"high":0.09208,"low":0.09098,"close":0.09101,"volume":221459074},{"timestamp":"2026-03-07T04:00:00.000Z","open":0.09101,"high":0.0912,"low":0.09029,"close":0.09051,"volume":169766358},{"timestamp":"2026-03-07T08:00:00.000Z","open":0.09051,"high":0.0908,"low":0.08992,"close":0.09054,"volume":150995750},{"timestamp":"2026-03-07T12:00:00.000Z","open":0.09054,"high":0.09062,"low":0.08934,"close":0.08994,"volume":239763977},{"timestamp":"2026-03-07T16:00:00.000Z","open":0.08994,"high":0.09058,"low":0.0892,"close":0.08955,"volume":198070778},{"timestamp":"2026-03-07T20:00:00.000Z","open":0.08955,"high":0.09014,"low":0.08934,"close":0.08987,"volume":81267817},{"timestamp":"2026-03-08T00:00:00.000Z","open":0.08987,"high":0.09014,"low":0.08871,"close":0.08928,"volume":223349189},{"timestamp":"2026-03-08T04:00:00.000Z","open":0.08928,"high":0.08966,"low":0.08867,"close":0.08927,"volume":148958947},{"timestamp":"2026-03-08T08:00:00.000Z","open":0.08927,"high":0.09127,"low":0.0889,"close":0.08929,"volume":412957625},{"timestamp":"2026-03-08T12:00:00.000Z","open":0.08929,"high":0.08943,"low":0.08781,"close":0.08866,"volume":452870647},{"timestamp":"2026-03-08T16:00:00.000Z","open":0.08866,"high":0.08965,"low":0.08812,"close":0.08929,"volume":236929944},{"timestamp":"2026-03-08T20:00:00.000Z","open":0.08929,"high":0.0901,"low":0.08641,"close":0.08908,"volume":705842141},{"timestamp":"2026-03-09T00:00:00.000Z","open":0.08908,"high":0.09166,"low":0.0889,"close":0.09034,"volume":517712101},{"timestamp":"2026-03-09T04:00:00.000Z","open":0.09034,"high":0.09174,"low":0.08927,"close":0.08993,"volume":340014295},{"timestamp":"2026-03-09T08:00:00.000Z","open":0.08993,"high":0.09134,"low":0.08966,"close":0.09031,"volume":258884109},{"timestamp":"2026-03-09T12:00:00.000Z","open":0.09031,"high":0.09242,"low":0.09031,"close":0.09107,"volume":566037585},{"timestamp":"2026-03-09T16:00:00.000Z","open":0.09107,"high":0.09282,"low":0.09061,"close":0.09123,"volume":450262537},{"timestamp":"2026-03-09T20:00:00.000Z","open":0.09123,"high":0.09178,"low":0.09015,"close":0.09044,"volume":280123175},{"timestamp":"2026-03-10T00:00:00.000Z","open":0.09044,"high":0.09232,"low":0.09029,"close":0.09116,"volume":318440541},{"timestamp":"2026-03-10T04:00:00.000Z","open":0.09116,"high":0.09245,"low":0.09111,"close":0.09229,"volume":233740851},{"timestamp":"2026-03-10T08:00:00.000Z","open":0.09229,"high":0.09589,"low":0.09218,"close":0.09445,"volume":843953930},{"timestamp":"2026-03-10T12:00:00.000Z","open":0.09445,"high":0.0997,"low":0.09424,"close":0.0991,"volume":1564625129},{"timestamp":"2026-03-10T16:00:00.000Z","open":0.0991,"high":0.1004,"low":0.0942,"close":0.0947,"volume":1159098905},{"timestamp":"2026-03-10T20:00:00.000Z","open":0.0947,"high":0.09524,"low":0.09367,"close":0.09446,"volume":438058437},{"timestamp":"2026-03-11T00:00:00.000Z","open":0.09446,"high":0.09481,"low":0.09233,"close":0.09254,"volume":396711447},{"timestamp":"2026-03-11T04:00:00.000Z","open":0.09254,"high":0.09318,"low":0.09131,"close":0.09188,"volume":497054748},{"timestamp":"2026-03-11T08:00:00.000Z","open":0.09188,"high":0.09239,"low":0.09143,"close":0.09191,"volume":307945488},{"timestamp":"2026-03-11T12:00:00.000Z","open":0.09191,"high":0.09476,"low":0.09109,"close":0.09228,"volume":1092153594},{"timestamp":"2026-03-11T16:00:00.000Z","open":0.09228,"high":0.0946,"low":0.09217,"close":0.0938,"volume":495087825},{"timestamp":"2026-03-11T20:00:00.000Z","open":0.0938,"high":0.09415,"low":0.0927,"close":0.09282,"volume":246968627},{"timestamp":"2026-03-12T00:00:00.000Z","open":0.09282,"high":0.093,"low":0.09173,"close":0.09209,"volume":223846601},{"timestamp":"2026-03-12T04:00:00.000Z","open":0.09209,"high":0.09293,"low":0.09173,"close":0.09283,"volume":152039808},{"timestamp":"2026-03-12T08:00:00.000Z","open":0.09283,"high":0.09517,"low":0.09234,"close":0.09466,"volume":401451231},{"timestamp":"2026-03-12T12:00:00.000Z","open":0.09466,"high":0.09582,"low":0.09307,"close":0.09407,"volume":804478320},{"timestamp":"2026-03-12T16:00:00.000Z","open":0.09407,"high":0.09489,"low":0.0933,"close":0.09441,"volume":284120306},{"timestamp":"2026-03-12T20:00:00.000Z","open":0.09441,"high":0.09529,"low":0.094,"close":0.09469,"volume":226658848},{"timestamp":"2026-03-13T00:00:00.000Z","open":0.09469,"high":0.09802,"low":0.0945,"close":0.09673,"volume":703389255},{"timestamp":"2026-03-13T04:00:00.000Z","open":0.09673,"high":0.09686,"low":0.09574,"close":0.09648,"volume":201629347},{"timestamp":"2026-03-13T08:00:00.000Z","open":0.09648,"high":0.10044,"low":0.09603,"close":0.10003,"volume":649783759},{"timestamp":"2026-03-13T12:00:00.000Z","open":0.10003,"high":0.10196,"low":0.09706,"close":0.09793,"volume":1286418093},{"timestamp":"2026-03-13T16:00:00.000Z","open":0.09793,"high":0.0984,"low":0.09534,"close":0.09597,"volume":555578039},{"timestamp":"2026-03-13T20:00:00.000Z","open":0.09597,"high":0.09674,"low":0.09539,"close":0.0959,"volume":181566663},{"timestamp":"2026-03-14T00:00:00.000Z","open":0.0959,"high":0.09622,"low":0.09504,"close":0.09597,"volume":263547521},{"timestamp":"2026-03-14T04:00:00.000Z","open":0.09597,"high":0.09638,"low":0.09416,"close":0.09458,"volume":219510133},{"timestamp":"2026-03-14T08:00:00.000Z","open":0.09458,"high":0.09546,"low":0.09393,"close":0.09521,"volume":241895146},{"timestamp":"2026-03-14T12:00:00.000Z","open":0.09521,"high":0.09564,"low":0.0943,"close":0.09487,"volume":239237150},{"timestamp":"2026-03-14T16:00:00.000Z","open":0.09487,"high":0.09538,"low":0.09427,"close":0.09473,"volume":143135450},{"timestamp":"2026-03-14T20:00:00.000Z","open":0.09473,"high":0.09612,"low":0.09453,"close":0.09598,"volume":124590752},{"timestamp":"2026-03-15T00:00:00.000Z","open":0.09598,"high":0.09738,"low":0.09536,"close":0.09595,"volume":242191891},{"timestamp":"2026-03-15T04:00:00.000Z","open":0.09595,"high":0.09642,"low":0.09546,"close":0.09555,"volume":177352912},{"timestamp":"2026-03-15T08:00:00.000Z","open":0.09555,"high":0.09656,"low":0.09554,"close":0.09634,"volume":138190095},{"timestamp":"2026-03-15T12:00:00.000Z","open":0.09634,"high":0.09662,"low":0.09467,"close":0.09493,"volume":266370593},{"timestamp":"2026-03-15T16:00:00.000Z","open":0.09493,"high":0.09574,"low":0.09436,"close":0.09514,"volume":201710046},{"timestamp":"2026-03-15T20:00:00.000Z","open":0.09514,"high":0.09808,"low":0.0949,"close":0.09735,"volume":447495135},{"timestamp":"2026-03-16T00:00:00.000Z","open":0.09735,"high":0.10141,"low":0.09701,"close":0.09998,"volume":658651334},{"timestamp":"2026-03-16T04:00:00.000Z","open":0.09998,"high":0.10267,"low":0.09977,"close":0.10202,"volume":532221067},{"timestamp":"2026-03-16T08:00:00.000Z","open":0.10202,"high":0.10297,"low":0.09933,"close":0.09992,"volume":593241204},{"timestamp":"2026-03-16T12:00:00.000Z","open":0.09992,"high":0.10349,"low":0.0997,"close":0.10003,"volume":941317052},{"timestamp":"2026-03-16T16:00:00.000Z","open":0.10003,"high":0.10295,"low":0.09985,"close":0.10196,"volume":359928617},{"timestamp":"2026-03-16T20:00:00.000Z","open":0.10196,"high":0.10367,"low":0.10118,"close":0.103,"volume":335367918},{"timestamp":"2026-03-17T00:00:00.000Z","open":0.103,"high":0.10445,"low":0.10036,"close":0.10117,"volume":690514731},{"timestamp":"2026-03-17T04:00:00.000Z","open":0.10117,"high":0.10159,"low":0.09938,"close":0.10049,"volume":449150281},{"timestamp":"2026-03-17T08:00:00.000Z","open":0.10049,"high":0.10136,"low":0.09986,"close":0.10009,"volume":265048571},{"timestamp":"2026-03-17T12:00:00.000Z","open":0.10009,"high":0.10047,"low":0.09825,"close":0.0996,"volume":600118639},{"timestamp":"2026-03-17T16:00:00.000Z","open":0.0996,"high":0.10108,"low":0.09934,"close":0.10019,"volume":242447101},{"timestamp":"2026-03-17T20:00:00.000Z","open":0.10019,"high":0.10172,"low":0.09991,"close":0.10009,"volume":203446662},{"timestamp":"2026-03-18T00:00:00.000Z","open":0.10009,"high":0.10179,"low":0.09958,"close":0.10108,"volume":292784137},{"timestamp":"2026-03-18T04:00:00.000Z","open":0.10108,"high":0.10117,"low":0.09914,"close":0.0995,"volume":254619792},{"timestamp":"2026-03-18T08:00:00.000Z","open":0.0995,"high":0.10004,"low":0.09656,"close":0.09706,"volume":606098600},{"timestamp":"2026-03-18T12:00:00.000Z","open":0.09706,"high":0.09707,"low":0.09387,"close":0.09431,"volume":655534776},{"timestamp":"2026-03-18T16:00:00.000Z","open":0.09431,"high":0.09548,"low":0.0932,"close":0.09457,"volume":497450101},{"timestamp":"2026-03-18T20:00:00.000Z","open":0.09457,"high":0.09558,"low":0.09387,"close":0.09521,"volume":212065312},{"timestamp":"2026-03-19T00:00:00.000Z","open":0.09521,"high":0.09609,"low":0.09437,"close":0.09539,"volume":268857402},{"timestamp":"2026-03-19T04:00:00.000Z","open":0.09539,"high":0.09547,"low":0.09316,"close":0.09435,"volume":440253965},{"timestamp":"2026-03-19T08:00:00.000Z","open":0.09435,"high":0.09536,"low":0.09371,"close":0.09396,"volume":332500985},{"timestamp":"2026-03-19T12:00:00.000Z","open":0.09396,"high":0.09396,"low":0.09208,"close":0.0928,"volume":574740574},{"timestamp":"2026-03-19T16:00:00.000Z","open":0.0928,"high":0.09389,"low":0.09168,"close":0.09329,"volume":298599351},{"timestamp":"2026-03-19T20:00:00.000Z","open":0.09329,"high":0.09375,"low":0.09293,"close":0.09349,"volume":109647428},{"timestamp":"2026-03-20T00:00:00.000Z","open":0.09349,"high":0.09463,"low":0.09345,"close":0.09405,"volume":226744837},{"timestamp":"2026-03-20T04:00:00.000Z","open":0.09405,"high":0.09537,"low":0.09357,"close":0.09402,"volume":331494366},{"timestamp":"2026-03-20T08:00:00.000Z","open":0.09402,"high":0.09505,"low":0.09344,"close":0.09403,"volume":256152443},{"timestamp":"2026-03-20T12:00:00.000Z","open":0.09403,"high":0.09438,"low":0.09301,"close":0.09417,"volume":268397719},{"timestamp":"2026-03-20T16:00:00.000Z","open":0.09417,"high":0.0944,"low":0.09281,"close":0.09365,"volume":156551480},{"timestamp":"2026-03-20T20:00:00.000Z","open":0.09365,"high":0.09488,"low":0.09313,"close":0.09412,"volume":140537661},{"timestamp":"2026-03-21T00:00:00.000Z","open":0.09412,"high":0.09496,"low":0.09386,"close":0.09467,"volume":122443621},{"timestamp":"2026-03-21T04:00:00.000Z","open":0.09467,"high":0.09489,"low":0.09421,"close":0.09431,"volume":121608610},{"timestamp":"2026-03-21T08:00:00.000Z","open":0.09431,"high":0.09445,"low":0.09375,"close":0.09395,"volume":86751325},{"timestamp":"2026-03-21T12:00:00.000Z","open":0.09395,"high":0.0946,"low":0.09345,"close":0.0946,"volume":147487642},{"timestamp":"2026-03-21T16:00:00.000Z","open":0.0946,"high":0.09463,"low":0.09383,"close":0.09401,"volume":80443260},{"timestamp":"2026-03-21T20:00:00.000Z","open":0.09401,"high":0.09436,"low":0.09049,"close":0.09125,"volume":492926730},{"timestamp":"2026-03-22T00:00:00.000Z","open":0.09125,"high":0.0928,"low":0.08989,"close":0.09228,"volume":544281799},{"timestamp":"2026-03-22T04:00:00.000Z","open":0.09228,"high":0.09276,"low":0.09126,"close":0.09129,"volume":191701422},{"timestamp":"2026-03-22T08:00:00.000Z","open":0.09129,"high":0.09163,"low":0.09067,"close":0.09106,"volume":279871306},{"timestamp":"2026-03-22T12:00:00.000Z","open":0.09106,"high":0.09196,"low":0.09105,"close":0.09158,"volume":313398887},{"timestamp":"2026-03-22T16:00:00.000Z","open":0.09158,"high":0.09172,"low":0.09003,"close":0.09044,"volume":203464451},{"timestamp":"2026-03-22T20:00:00.000Z","open":0.09044,"high":0.09073,"low":0.08909,"close":0.09009,"volume":324697348},{"timestamp":"2026-03-23T00:00:00.000Z","open":0.09009,"high":0.09141,"low":0.08971,"close":0.09059,"volume":202763621},{"timestamp":"2026-03-23T04:00:00.000Z","open":0.09059,"high":0.09119,"low":0.08969,"close":0.09039,"volume":219807994},{"timestamp":"2026-03-23T08:00:00.000Z","open":0.09039,"high":0.09533,"low":0.08918,"close":0.09252,"volume":1424113558},{"timestamp":"2026-03-23T12:00:00.000Z","open":0.09252,"high":0.09575,"low":0.09185,"close":0.09374,"volume":625942320},{"timestamp":"2026-03-23T16:00:00.000Z","open":0.09374,"high":0.09578,"low":0.09304,"close":0.09485,"volume":253673406},{"timestamp":"2026-03-23T20:00:00.000Z","open":0.09485,"high":0.09545,"low":0.09349,"close":0.09411,"volume":182475264},{"timestamp":"2026-03-24T00:00:00.000Z","open":0.09411,"high":0.09436,"low":0.09261,"close":0.09372,"volume":331677153},{"timestamp":"2026-03-24T04:00:00.000Z","open":0.09372,"high":0.0954,"low":0.09312,"close":0.0952,"volume":258774409},{"timestamp":"2026-03-24T08:00:00.000Z","open":0.0952,"high":0.0956,"low":0.09351,"close":0.09418,"volume":314808686},{"timestamp":"2026-03-24T12:00:00.000Z","open":0.09418,"high":0.09463,"low":0.09258,"close":0.09331,"volume":317309776},{"timestamp":"2026-03-24T16:00:00.000Z","open":0.09331,"high":0.09372,"low":0.09238,"close":0.09308,"volume":224506842},{"timestamp":"2026-03-24T20:00:00.000Z","open":0.09308,"high":0.09541,"low":0.09302,"close":0.09508,"volume":228190010},{"timestamp":"2026-03-25T00:00:00.000Z","open":0.09508,"high":0.09549,"low":0.09439,"close":0.09518,"volume":149062289},{"timestamp":"2026-03-25T04:00:00.000Z","open":0.09518,"high":0.09766,"low":0.09494,"close":0.09676,"volume":372030799},{"timestamp":"2026-03-25T08:00:00.000Z","open":0.09676,"high":0.09747,"low":0.09642,"close":0.09695,"volume":256281226},{"timestamp":"2026-03-25T12:00:00.000Z","open":0.09695,"high":0.09792,"low":0.09554,"close":0.09594,"volume":360126492},{"timestamp":"2026-03-25T16:00:00.000Z","open":0.09594,"high":0.09704,"low":0.09577,"close":0.09639,"volume":159916917},{"timestamp":"2026-03-25T20:00:00.000Z","open":0.09639,"high":0.09675,"low":0.09569,"close":0.09616,"volume":120448390},{"timestamp":"2026-03-26T00:00:00.000Z","open":0.09616,"high":0.09624,"low":0.09409,"close":0.09453,"volume":195964418},{"timestamp":"2026-03-26T04:00:00.000Z","open":0.09453,"high":0.09455,"low":0.09214,"close":0.0927,"volume":477864988},{"timestamp":"2026-03-26T08:00:00.000Z","open":0.0927,"high":0.0927,"low":0.09105,"close":0.09127,"volume":367913192},{"timestamp":"2026-03-26T12:00:00.000Z","open":0.09127,"high":0.09213,"low":0.09045,"close":0.09089,"volume":376899537},{"timestamp":"2026-03-26T16:00:00.000Z","open":0.09089,"high":0.09149,"low":0.09054,"close":0.09103,"volume":229155013},{"timestamp":"2026-03-26T20:00:00.000Z","open":0.09103,"high":0.09281,"low":0.0909,"close":0.092,"volume":465884123},{"timestamp":"2026-03-27T00:00:00.000Z","open":0.092,"high":0.09268,"low":0.09173,"close":0.0919,"volume":121374500},{"timestamp":"2026-03-27T04:00:00.000Z","open":0.0919,"high":0.09231,"low":0.09133,"close":0.09217,"volume":161217144},{"timestamp":"2026-03-27T08:00:00.000Z","open":0.09217,"high":0.09238,"low":0.08884,"close":0.09004,"volume":590751204},{"timestamp":"2026-03-27T12:00:00.000Z","open":0.09004,"high":0.09088,"low":0.08922,"close":0.09031,"volume":337563067},{"timestamp":"2026-03-27T16:00:00.000Z","open":0.09031,"high":0.09047,"low":0.0894,"close":0.09,"volume":162123893},{"timestamp":"2026-03-27T20:00:00.000Z","open":0.09,"high":0.09027,"low":0.08958,"close":0.09006,"volume":93398883},{"timestamp":"2026-03-28T00:00:00.000Z","open":0.09006,"high":0.09061,"low":0.08976,"close":0.08984,"volume":90245867},{"timestamp":"2026-03-28T04:00:00.000Z","open":0.08984,"high":0.09123,"low":0.08961,"close":0.09117,"volume":112793918},{"timestamp":"2026-03-28T08:00:00.000Z","open":0.09117,"high":0.09212,"low":0.09076,"close":0.09131,"volume":152766101},{"timestamp":"2026-03-28T12:00:00.000Z","open":0.09131,"high":0.09527,"low":0.09109,"close":0.09399,"volume":532905006},{"timestamp":"2026-03-28T16:00:00.000Z","open":0.09399,"high":0.09426,"low":0.09189,"close":0.09222,"volume":222937123},{"timestamp":"2026-03-28T20:00:00.000Z","open":0.09222,"high":0.09241,"low":0.09029,"close":0.09092,"volume":234230199},{"timestamp":"2026-03-29T00:00:00.000Z","open":0.09092,"high":0.0916,"low":0.09047,"close":0.09138,"volume":116150814},{"timestamp":"2026-03-29T04:00:00.000Z","open":0.09138,"high":0.09141,"low":0.09062,"close":0.09113,"volume":86553645},{"timestamp":"2026-03-29T08:00:00.000Z","open":0.09113,"high":0.09131,"low":0.09032,"close":0.09091,"volume":112517929},{"timestamp":"2026-03-29T12:00:00.000Z","open":0.09091,"high":0.09091,"low":0.08988,"close":0.09011,"volume":236636754},{"timestamp":"2026-03-29T16:00:00.000Z","open":0.09011,"high":0.09076,"low":0.08982,"close":0.09058,"volume":145144952},{"timestamp":"2026-03-29T20:00:00.000Z","open":0.09058,"high":0.0915,"low":0.08786,"close":0.09039,"volume":499718042},{"timestamp":"2026-03-30T00:00:00.000Z","open":0.09039,"high":0.093,"low":0.0902,"close":0.09243,"volume":418737332},{"timestamp":"2026-03-30T04:00:00.000Z","open":0.09243,"high":0.09365,"low":0.09243,"close":0.09334,"volume":343583242},{"timestamp":"2026-03-30T08:00:00.000Z","open":0.09334,"high":0.0939,"low":0.09213,"close":0.09287,"volume":354487535},{"timestamp":"2026-03-30T12:00:00.000Z","open":0.09287,"high":0.09334,"low":0.09231,"close":0.09287,"volume":236505033},{"timestamp":"2026-03-30T16:00:00.000Z","open":0.09287,"high":0.09303,"low":0.09045,"close":0.09091,"volume":320731333},{"timestamp":"2026-03-30T20:00:00.000Z","open":0.09091,"high":0.09154,"low":0.09036,"close":0.0908,"volume":171499250},{"timestamp":"2026-03-31T00:00:00.000Z","open":0.0908,"high":0.09274,"low":0.09048,"close":0.09165,"volume":243752460},{"timestamp":"2026-03-31T04:00:00.000Z","open":0.09165,"high":0.09192,"low":0.09096,"close":0.09123,"volume":179084654},{"timestamp":"2026-03-31T08:00:00.000Z","open":0.09123,"high":0.09147,"low":0.08927,"close":0.09029,"volume":567728420},{"timestamp":"2026-03-31T12:00:00.000Z","open":0.09029,"high":0.09187,"low":0.09008,"close":0.09036,"volume":392019097},{"timestamp":"2026-03-31T16:00:00.000Z","open":0.09036,"high":0.09262,"low":0.09026,"close":0.09211,"volume":435709969},{"timestamp":"2026-03-31T20:00:00.000Z","open":0.09211,"high":0.09281,"low":0.09133,"close":0.09226,"volume":223884743},{"timestamp":"2026-04-01T00:00:00.000Z","open":0.09226,"high":0.0927,"low":0.09156,"close":0.09241,"volume":118691703},{"timestamp":"2026-04-01T04:00:00.000Z","open":0.09241,"high":0.09449,"low":0.09212,"close":0.09322,"volume":321242837},{"timestamp":"2026-04-01T08:00:00.000Z","open":0.09322,"high":0.09339,"low":0.09182,"close":0.09246,"volume":288807551},{"timestamp":"2026-04-01T12:00:00.000Z","open":0.09246,"high":0.09321,"low":0.09205,"close":0.09304,"volume":262501074},{"timestamp":"2026-04-01T16:00:00.000Z","open":0.09304,"high":0.09427,"low":0.09233,"close":0.09282,"volume":262064627},{"timestamp":"2026-04-01T20:00:00.000Z","open":0.09282,"high":0.09332,"low":0.092,"close":0.09216,"volume":142072389},{"timestamp":"2026-04-02T00:00:00.000Z","open":0.09216,"high":0.09269,"low":0.08947,"close":0.09006,"volume":716012875},{"timestamp":"2026-04-02T04:00:00.000Z","open":0.09006,"high":0.09033,"low":0.08912,"close":0.0902,"volume":199296582},{"timestamp":"2026-04-02T08:00:00.000Z","open":0.0902,"high":0.09049,"low":0.08944,"close":0.08991,"volume":359868445},{"timestamp":"2026-04-02T12:00:00.000Z","open":0.08991,"high":0.09113,"low":0.08891,"close":0.0903,"volume":454237959},{"timestamp":"2026-04-02T16:00:00.000Z","open":0.0903,"high":0.09078,"low":0.08956,"close":0.09022,"volume":208416615},{"timestamp":"2026-04-02T20:00:00.000Z","open":0.09022,"high":0.09065,"low":0.09003,"close":0.09035,"volume":62123537},{"timestamp":"2026-04-03T00:00:00.000Z","open":0.09035,"high":0.09071,"low":0.08986,"close":0.09054,"volume":153275145},{"timestamp":"2026-04-03T04:00:00.000Z","open":0.09054,"high":0.0915,"low":0.09025,"close":0.09113,"volume":168298614},{"timestamp":"2026-04-03T08:00:00.000Z","open":0.09113,"high":0.09165,"low":0.09096,"close":0.09143,"volume":145879148},{"timestamp":"2026-04-03T12:00:00.000Z","open":0.09143,"high":0.09221,"low":0.09078,"close":0.09147,"volume":420170122},{"timestamp":"2026-04-03T16:00:00.000Z","open":0.09147,"high":0.09257,"low":0.09119,"close":0.09174,"volume":183778197},{"timestamp":"2026-04-03T20:00:00.000Z","open":0.09174,"high":0.09239,"low":0.09123,"close":0.09152,"volume":99343169},{"timestamp":"2026-04-04T00:00:00.000Z","open":0.09152,"high":0.09152,"low":0.09089,"close":0.09119,"volume":87290696},{"timestamp":"2026-04-04T04:00:00.000Z","open":0.09119,"high":0.09146,"low":0.09089,"close":0.0913,"volume":101049593},{"timestamp":"2026-04-04T08:00:00.000Z","open":0.0913,"high":0.09131,"low":0.09068,"close":0.09109,"volume":77357514},{"timestamp":"2026-04-04T12:00:00.000Z","open":0.09109,"high":0.09188,"low":0.09072,"close":0.09171,"volume":144591984},{"timestamp":"2026-04-04T16:00:00.000Z","open":0.09171,"high":0.09308,"low":0.09148,"close":0.09222,"volume":191387068},{"timestamp":"2026-04-04T20:00:00.000Z","open":0.09222,"high":0.09237,"low":0.09177,"close":0.092,"volume":57791976},{"timestamp":"2026-04-05T00:00:00.000Z","open":0.092,"high":0.0921,"low":0.09126,"close":0.09134,"volume":86204690},{"timestamp":"2026-04-05T04:00:00.000Z","open":0.09134,"high":0.09134,"low":0.08983,"close":0.09004,"volume":223823031},{"timestamp":"2026-04-05T08:00:00.000Z","open":0.09004,"high":0.09059,"low":0.08995,"close":0.09031,"volume":99140312},{"timestamp":"2026-04-05T12:00:00.000Z","open":0.09031,"high":0.09142,"low":0.08965,"close":0.09063,"volume":268413599},{"timestamp":"2026-04-05T16:00:00.000Z","open":0.09063,"high":0.09084,"low":0.09017,"close":0.09048,"volume":94303097},{"timestamp":"2026-04-05T20:00:00.000Z","open":0.09048,"high":0.09239,"low":0.09017,"close":0.09234,"volume":278310847},{"timestamp":"2026-04-06T00:00:00.000Z","open":0.09234,"high":0.09361,"low":0.09145,"close":0.09229,"volume":514560683},{"timestamp":"2026-04-06T04:00:00.000Z","open":0.09229,"high":0.09288,"low":0.09167,"close":0.09207,"volume":186838171},{"timestamp":"2026-04-06T08:00:00.000Z","open":0.09207,"high":0.09347,"low":0.09192,"close":0.09303,"volume":232324296},{"timestamp":"2026-04-06T12:00:00.000Z","open":0.09303,"high":0.09311,"low":0.09204,"close":0.09282,"volume":250336803},{"timestamp":"2026-04-06T16:00:00.000Z","open":0.09282,"high":0.09288,"low":0.09148,"close":0.09188,"volume":213973295},{"timestamp":"2026-04-06T20:00:00.000Z","open":0.09188,"high":0.09192,"low":0.08984,"close":0.09053,"volume":309210158},{"timestamp":"2026-04-07T00:00:00.000Z","open":0.09053,"high":0.09092,"low":0.09017,"close":0.09048,"volume":116256328},{"timestamp":"2026-04-07T04:00:00.000Z","open":0.09048,"high":0.09076,"low":0.09019,"close":0.09057,"volume":178290992},{"timestamp":"2026-04-07T08:00:00.000Z","open":0.09057,"high":0.09144,"low":0.09026,"close":0.09047,"volume":349013497},{"timestamp":"2026-04-07T12:00:00.000Z","open":0.09047,"high":0.0908,"low":0.09,"close":0.09034,"volume":271923212},{"timestamp":"2026-04-07T16:00:00.000Z","open":0.09034,"high":0.09232,"low":0.09029,"close":0.09224,"volume":375303545},{"timestamp":"2026-04-07T20:00:00.000Z","open":0.09224,"high":0.09607,"low":0.09204,"close":0.09492,"volume":802338364},{"timestamp":"2026-04-08T00:00:00.000Z","open":0.09492,"high":0.09525,"low":0.09374,"close":0.09456,"volume":286525594},{"timestamp":"2026-04-08T04:00:00.000Z","open":0.09456,"high":0.09505,"low":0.09435,"close":0.09457,"volume":210382282},{"timestamp":"2026-04-08T08:00:00.000Z","open":0.09457,"high":0.09563,"low":0.09374,"close":0.09421,"volume":423525966},{"timestamp":"2026-04-08T12:00:00.000Z","open":0.09421,"high":0.09508,"low":0.0926,"close":0.09338,"volume":482760679},{"timestamp":"2026-04-08T16:00:00.000Z","open":0.09338,"high":0.09409,"low":0.09269,"close":0.09305,"volume":178344699},{"timestamp":"2026-04-08T20:00:00.000Z","open":0.09305,"high":0.09374,"low":0.09207,"close":0.09235,"volume":239459636},{"timestamp":"2026-04-09T00:00:00.000Z","open":0.09235,"high":0.0924,"low":0.09087,"close":0.09147,"volume":368832584},{"timestamp":"2026-04-09T04:00:00.000Z","open":0.09147,"high":0.09176,"low":0.09081,"close":0.09133,"volume":270259764},{"timestamp":"2026-04-09T08:00:00.000Z","open":0.09133,"high":0.09199,"low":0.09115,"close":0.09162,"volume":176549991},{"timestamp":"2026-04-09T12:00:00.000Z","open":0.09162,"high":0.09321,"low":0.0909,"close":0.09285,"volume":352346441},{"timestamp":"2026-04-09T16:00:00.000Z","open":0.09285,"high":0.09386,"low":0.09205,"close":0.09378,"volume":415969803},{"timestamp":"2026-04-09T20:00:00.000Z","open":0.09378,"high":0.09501,"low":0.09232,"close":0.09256,"volume":327201955},{"timestamp":"2026-04-10T00:00:00.000Z","open":0.09256,"high":0.09279,"low":0.0919,"close":0.09216,"volume":179041390},{"timestamp":"2026-04-10T04:00:00.000Z","open":0.09216,"high":0.09315,"low":0.09207,"close":0.09225,"volume":168036941},{"timestamp":"2026-04-10T08:00:00.000Z","open":0.09225,"high":0.09263,"low":0.09193,"close":0.09243,"volume":201170789},{"timestamp":"2026-04-10T12:00:00.000Z","open":0.09243,"high":0.09456,"low":0.09225,"close":0.09331,"volume":515378387},{"timestamp":"2026-04-10T16:00:00.000Z","open":0.09331,"high":0.09527,"low":0.09331,"close":0.09502,"volume":274439737},{"timestamp":"2026-04-10T20:00:00.000Z","open":0.09502,"high":0.09519,"low":0.09354,"close":0.09367,"volume":203649479},{"timestamp":"2026-04-11T00:00:00.000Z","open":0.09367,"high":0.09407,"low":0.09324,"close":0.09363,"volume":194977069},{"timestamp":"2026-04-11T04:00:00.000Z","open":0.09363,"high":0.09384,"low":0.09262,"close":0.09281,"volume":233235399},{"timestamp":"2026-04-11T08:00:00.000Z","open":0.09281,"high":0.09299,"low":0.09252,"close":0.09286,"volume":161863178},{"timestamp":"2026-04-11T12:00:00.000Z","open":0.09286,"high":0.09306,"low":0.09219,"close":0.09271,"volume":237024040},{"timestamp":"2026-04-11T16:00:00.000Z","open":0.09271,"high":0.09477,"low":0.09267,"close":0.09469,"volume":350232692},{"timestamp":"2026-04-11T20:00:00.000Z","open":0.09469,"high":0.09488,"low":0.09271,"close":0.09303,"volume":345840081},{"timestamp":"2026-04-12T00:00:00.000Z","open":0.09303,"high":0.09318,"low":0.09042,"close":0.0911,"volume":647130550},{"timestamp":"2026-04-12T04:00:00.000Z","open":0.0911,"high":0.09156,"low":0.09095,"close":0.09132,"volume":194357689},{"timestamp":"2026-04-12T08:00:00.000Z","open":0.09132,"high":0.09136,"low":0.09084,"close":0.09126,"volume":121626269},{"timestamp":"2026-04-12T12:00:00.000Z","open":0.09126,"high":0.09137,"low":0.09021,"close":0.09058,"volume":246091133},{"timestamp":"2026-04-12T16:00:00.000Z","open":0.09058,"high":0.09126,"low":0.09047,"close":0.09086,"volume":115438232},{"timestamp":"2026-04-12T20:00:00.000Z","open":0.09086,"high":0.09169,"low":0.09044,"close":0.09078,"volume":190303335},{"timestamp":"2026-04-13T00:00:00.000Z","open":0.09078,"high":0.09149,"low":0.0907,"close":0.09116,"volume":120793592},{"timestamp":"2026-04-13T04:00:00.000Z","open":0.09116,"high":0.09148,"low":0.09077,"close":0.09085,"volume":131859402},{"timestamp":"2026-04-13T08:00:00.000Z","open":0.09085,"high":0.09131,"low":0.09068,"close":0.09088,"volume":84175383},{"timestamp":"2026-04-13T12:00:00.000Z","open":0.09088,"high":0.09262,"low":0.09072,"close":0.09166,"volume":469747000},{"timestamp":"2026-04-13T16:00:00.000Z","open":0.09166,"high":0.09322,"low":0.0913,"close":0.09304,"volume":274852940},{"timestamp":"2026-04-13T20:00:00.000Z","open":0.09304,"high":0.09432,"low":0.0924,"close":0.09409,"volume":455425752},{"timestamp":"2026-04-14T00:00:00.000Z","open":0.09409,"high":0.09426,"low":0.09301,"close":0.09353,"volume":307094927},{"timestamp":"2026-04-14T04:00:00.000Z","open":0.09353,"high":0.09372,"low":0.09267,"close":0.09359,"volume":183254795},{"timestamp":"2026-04-14T08:00:00.000Z","open":0.09359,"high":0.0958,"low":0.09338,"close":0.09432,"volume":874227904},{"timestamp":"2026-04-14T12:00:00.000Z","open":0.09432,"high":0.09805,"low":0.09366,"close":0.09535,"volume":1108489297},{"timestamp":"2026-04-14T16:00:00.000Z","open":0.09535,"high":0.09597,"low":0.0923,"close":0.09276,"volume":606029423},{"timestamp":"2026-04-14T20:00:00.000Z","open":0.09276,"high":0.0933,"low":0.09233,"close":0.09291,"volume":337393768},{"timestamp":"2026-04-15T00:00:00.000Z","open":0.09291,"high":0.09356,"low":0.09289,"close":0.09311,"volume":264419350},{"timestamp":"2026-04-15T04:00:00.000Z","open":0.09311,"high":0.09386,"low":0.09259,"close":0.09277,"volume":269778508},{"timestamp":"2026-04-15T08:00:00.000Z","open":0.09277,"high":0.09374,"low":0.09255,"close":0.09351,"volume":155293113},{"timestamp":"2026-04-15T12:00:00.000Z","open":0.09351,"high":0.09413,"low":0.09307,"close":0.09355,"volume":365678456},{"timestamp":"2026-04-15T16:00:00.000Z","open":0.09355,"high":0.09678,"low":0.09346,"close":0.09606,"volume":412261439},{"timestamp":"2026-04-15T20:00:00.000Z","open":0.09606,"high":0.09616,"low":0.09434,"close":0.09486,"volume":262331993},{"timestamp":"2026-04-16T00:00:00.000Z","open":0.09486,"high":0.09741,"low":0.09447,"close":0.09701,"volume":366173923},{"timestamp":"2026-04-16T04:00:00.000Z","open":0.09701,"high":0.09795,"low":0.09607,"close":0.09645,"volume":412205644},{"timestamp":"2026-04-16T08:00:00.000Z","open":0.09645,"high":0.09656,"low":0.09528,"close":0.09632,"volume":342988886},{"timestamp":"2026-04-16T12:00:00.000Z","open":0.09632,"high":0.0977,"low":0.09435,"close":0.09725,"volume":830343526},{"timestamp":"2026-04-16T16:00:00.000Z","open":0.09725,"high":0.09982,"low":0.09636,"close":0.09939,"volume":822338815},{"timestamp":"2026-04-16T20:00:00.000Z","open":0.09939,"high":0.09975,"low":0.09792,"close":0.09917,"volume":438702926},{"timestamp":"2026-04-17T00:00:00.000Z","open":0.09917,"high":0.09958,"low":0.09727,"close":0.09768,"volume":450633074},{"timestamp":"2026-04-17T04:00:00.000Z","open":0.09768,"high":0.09849,"low":0.09664,"close":0.09802,"volume":263604180},{"timestamp":"2026-04-17T08:00:00.000Z","open":0.09802,"high":0.09948,"low":0.09761,"close":0.09869,"volume":407231733},{"timestamp":"2026-04-17T12:00:00.000Z","open":0.09869,"high":0.10151,"low":0.09839,"close":0.10052,"volume":1062430018},{"timestamp":"2026-04-17T16:00:00.000Z","open":0.10052,"high":0.10216,"low":0.09975,"close":0.09991,"volume":374943384},{"timestamp":"2026-04-17T20:00:00.000Z","open":0.09991,"high":0.10059,"low":0.09856,"close":0.09938,"volume":283454303},{"timestamp":"2026-04-18T00:00:00.000Z","open":0.09938,"high":0.09971,"low":0.09786,"close":0.09848,"volume":281397079},{"timestamp":"2026-04-18T04:00:00.000Z","open":0.09848,"high":0.09902,"low":0.09801,"close":0.09881,"volume":153404735},{"timestamp":"2026-04-18T08:00:00.000Z","open":0.09881,"high":0.09882,"low":0.0955,"close":0.09597,"volume":679158306},{"timestamp":"2026-04-18T12:00:00.000Z","open":0.09597,"high":0.09636,"low":0.0954,"close":0.09595,"volume":193372899},{"timestamp":"2026-04-18T16:00:00.000Z","open":0.09595,"high":0.09613,"low":0.09416,"close":0.09474,"volume":227365825},{"timestamp":"2026-04-18T20:00:00.000Z","open":0.09474,"high":0.09529,"low":0.09455,"close":0.09472,"volume":96653208},{"timestamp":"2026-04-19T00:00:00.000Z","open":0.09472,"high":0.09505,"low":0.09429,"close":0.09471,"volume":136232304},{"timestamp":"2026-04-19T04:00:00.000Z","open":0.09471,"high":0.09516,"low":0.09334,"close":0.09409,"volume":258188705},{"timestamp":"2026-04-19T08:00:00.000Z","open":0.09409,"high":0.09491,"low":0.0934,"close":0.09448,"volume":262777481},{"timestamp":"2026-04-19T12:00:00.000Z","open":0.09448,"high":0.09645,"low":0.09424,"close":0.09555,"volume":783132945},{"timestamp":"2026-04-19T16:00:00.000Z","open":0.09555,"high":0.09565,"low":0.09373,"close":0.09444,"volume":216297603},{"timestamp":"2026-04-19T20:00:00.000Z","open":0.09444,"high":0.09445,"low":0.09244,"close":0.09299,"volume":308855313},{"timestamp":"2026-04-20T00:00:00.000Z","open":0.09299,"high":0.09431,"low":0.09286,"close":0.0942,"volume":127887335},{"timestamp":"2026-04-20T04:00:00.000Z","open":0.0942,"high":0.09542,"low":0.09355,"close":0.0945,"volume":290392481},{"timestamp":"2026-04-20T08:00:00.000Z","open":0.0945,"high":0.09497,"low":0.09398,"close":0.09445,"volume":169131104},{"timestamp":"2026-04-20T12:00:00.000Z","open":0.09445,"high":0.09538,"low":0.09402,"close":0.09492,"volume":279678028},{"timestamp":"2026-04-20T16:00:00.000Z","open":0.09492,"high":0.09574,"low":0.09432,"close":0.09547,"volume":153728049},{"timestamp":"2026-04-20T20:00:00.000Z","open":0.09547,"high":0.09604,"low":0.09493,"close":0.09515,"volume":143216018},{"timestamp":"2026-04-21T00:00:00.000Z","open":0.09515,"high":0.09581,"low":0.09456,"close":0.09484,"volume":132740251},{"timestamp":"2026-04-21T04:00:00.000Z","open":0.09484,"high":0.09577,"low":0.09482,"close":0.09524,"volume":197611191},{"timestamp":"2026-04-21T08:00:00.000Z","open":0.09524,"high":0.0959,"low":0.09515,"close":0.09539,"volume":131839870},{"timestamp":"2026-04-21T12:00:00.000Z","open":0.09539,"high":0.09567,"low":0.09438,"close":0.09473,"volume":256974493},{"timestamp":"2026-04-21T16:00:00.000Z","open":0.09473,"high":0.09512,"low":0.0935,"close":0.09379,"volume":257006597},{"timestamp":"2026-04-21T20:00:00.000Z","open":0.09379,"high":0.09521,"low":0.09372,"close":0.09513,"volume":119901427},{"timestamp":"2026-04-22T00:00:00.000Z","open":0.09513,"high":0.09689,"low":0.09481,"close":0.09623,"volume":276779855},{"timestamp":"2026-04-22T04:00:00.000Z","open":0.09623,"high":0.09825,"low":0.09594,"close":0.09747,"volume":436124706},{"timestamp":"2026-04-22T08:00:00.000Z","open":0.09747,"high":0.09857,"low":0.09722,"close":0.09798,"volume":327863868},{"timestamp":"2026-04-22T12:00:00.000Z","open":0.09798,"high":0.09823,"low":0.0973,"close":0.0978,"volume":431942683},{"timestamp":"2026-04-22T16:00:00.000Z","open":0.0978,"high":0.09814,"low":0.09622,"close":0.09662,"volume":241544657},{"timestamp":"2026-04-22T20:00:00.000Z","open":0.09662,"high":0.09684,"low":0.09549,"close":0.09557,"volume":188120418},{"timestamp":"2026-04-23T00:00:00.000Z","open":0.09557,"high":0.0965,"low":0.09518,"close":0.09552,"volume":426764508},{"timestamp":"2026-04-23T04:00:00.000Z","open":0.09552,"high":0.0964,"low":0.09545,"close":0.09584,"volume":216376182},{"timestamp":"2026-04-23T08:00:00.000Z","open":0.09584,"high":0.09625,"low":0.09522,"close":0.09609,"volume":241478306},{"timestamp":"2026-04-23T12:00:00.000Z","open":0.09609,"high":0.09797,"low":0.09579,"close":0.09731,"volume":474869523},{"timestamp":"2026-04-23T16:00:00.000Z","open":0.09731,"high":0.0974,"low":0.09506,"close":0.09616,"volume":421831798},{"timestamp":"2026-04-23T20:00:00.000Z","open":0.09616,"high":0.09765,"low":0.0961,"close":0.09709,"volume":125389409},{"timestamp":"2026-04-24T00:00:00.000Z","open":0.09709,"high":0.098,"low":0.09685,"close":0.09718,"volume":160760354},{"timestamp":"2026-04-24T04:00:00.000Z","open":0.09718,"high":0.09812,"low":0.0969,"close":0.09776,"volume":262337999},{"timestamp":"2026-04-24T08:00:00.000Z","open":0.09776,"high":0.09851,"low":0.09674,"close":0.09815,"volume":297977069},{"timestamp":"2026-04-24T12:00:00.000Z","open":0.09815,"high":0.09851,"low":0.09717,"close":0.09803,"volume":319771221},{"timestamp":"2026-04-24T16:00:00.000Z","open":0.09803,"high":0.09842,"low":0.09757,"close":0.09835,"volume":144358634},{"timestamp":"2026-04-24T20:00:00.000Z","open":0.09835,"high":0.0995,"low":0.09781,"close":0.09836,"volume":391889512},{"timestamp":"2026-04-25T00:00:00.000Z","open":0.09836,"high":0.09906,"low":0.09798,"close":0.09875,"volume":208434903},{"timestamp":"2026-04-25T04:00:00.000Z","open":0.09875,"high":0.09903,"low":0.09801,"close":0.09836,"volume":154663950},{"timestamp":"2026-04-25T08:00:00.000Z","open":0.09836,"high":0.09861,"low":0.09777,"close":0.0979,"volume":110414059},{"timestamp":"2026-04-25T12:00:00.000Z","open":0.0979,"high":0.09873,"low":0.09767,"close":0.09815,"volume":136998346},{"timestamp":"2026-04-25T16:00:00.000Z","open":0.09815,"high":0.09829,"low":0.09732,"close":0.09765,"volume":183371267},{"timestamp":"2026-04-25T20:00:00.000Z","open":0.09765,"high":0.09819,"low":0.09753,"close":0.09795,"volume":54800458},{"timestamp":"2026-04-26T00:00:00.000Z","open":0.09795,"high":0.09839,"low":0.09748,"close":0.09771,"volume":167653778},{"timestamp":"2026-04-26T04:00:00.000Z","open":0.09771,"high":0.09866,"low":0.09742,"close":0.09852,"volume":130407930},{"timestamp":"2026-04-26T08:00:00.000Z","open":0.09852,"high":0.09913,"low":0.09822,"close":0.09897,"volume":114562218},{"timestamp":"2026-04-26T12:00:00.000Z","open":0.09897,"high":0.0991,"low":0.09805,"close":0.09896,"volume":189002228},{"timestamp":"2026-04-26T16:00:00.000Z","open":0.09896,"high":0.09963,"low":0.09842,"close":0.09912,"volume":122919200},{"timestamp":"2026-04-26T20:00:00.000Z","open":0.09912,"high":0.09987,"low":0.09863,"close":0.09916,"volume":191405675},{"timestamp":"2026-04-27T00:00:00.000Z","open":0.09916,"high":0.1008,"low":0.09882,"close":0.10015,"volume":241387268},{"timestamp":"2026-04-27T04:00:00.000Z","open":0.10015,"high":0.10049,"low":0.09751,"close":0.09773,"volume":338183382},{"timestamp":"2026-04-27T08:00:00.000Z","open":0.09773,"high":0.09845,"low":0.0976,"close":0.09842,"volume":234665203},{"timestamp":"2026-04-27T12:00:00.000Z","open":0.09842,"high":0.0992,"low":0.0967,"close":0.09715,"volume":329314373},{"timestamp":"2026-04-27T16:00:00.000Z","open":0.09715,"high":0.09813,"low":0.09701,"close":0.09781,"volume":174244236},{"timestamp":"2026-04-27T20:00:00.000Z","open":0.09781,"high":0.0992,"low":0.09781,"close":0.0989,"volume":136089107},{"timestamp":"2026-04-28T00:00:00.000Z","open":0.0989,"high":0.09953,"low":0.09856,"close":0.09929,"volume":204343093},{"timestamp":"2026-04-28T04:00:00.000Z","open":0.09929,"high":0.10094,"low":0.09888,"close":0.09958,"volume":537611069},{"timestamp":"2026-04-28T08:00:00.000Z","open":0.09958,"high":0.09993,"low":0.09847,"close":0.09858,"volume":188673574},{"timestamp":"2026-04-28T12:00:00.000Z","open":0.09858,"high":0.09952,"low":0.098,"close":0.0995,"volume":283590302},{"timestamp":"2026-04-28T16:00:00.000Z","open":0.0995,"high":0.09983,"low":0.09913,"close":0.09969,"volume":165825631},{"timestamp":"2026-04-28T20:00:00.000Z","open":0.09969,"high":0.10015,"low":0.09876,"close":0.09928,"volume":263865394},{"timestamp":"2026-04-29T00:00:00.000Z","open":0.09928,"high":0.10141,"low":0.09917,"close":0.1013,"volume":454868190},{"timestamp":"2026-04-29T04:00:00.000Z","open":0.1013,"high":0.10547,"low":0.10109,"close":0.10487,"volume":958614383},{"timestamp":"2026-04-29T08:00:00.000Z","open":0.10487,"high":0.11209,"low":0.10459,"close":0.10962,"volume":1775234056},{"timestamp":"2026-04-29T12:00:00.000Z","open":0.10962,"high":0.10967,"low":0.10287,"close":0.10335,"volume":1691277663},{"timestamp":"2026-04-29T16:00:00.000Z","open":0.10335,"high":0.10429,"low":0.10053,"close":0.10137,"volume":1150687547},{"timestamp":"2026-04-29T20:00:00.000Z","open":0.10137,"high":0.10414,"low":0.10137,"close":0.10401,"volume":299638706},{"timestamp":"2026-04-30T00:00:00.000Z","open":0.10401,"high":0.10834,"low":0.10388,"close":0.10673,"volume":943953620},{"timestamp":"2026-04-30T04:00:00.000Z","open":0.10673,"high":0.10704,"low":0.10426,"close":0.10695,"volume":617230227},{"timestamp":"2026-04-30T08:00:00.000Z","open":0.10695,"high":0.1081,"low":0.10559,"close":0.10631,"volume":447131259},{"timestamp":"2026-04-30T12:00:00.000Z","open":0.10631,"high":0.1075,"low":0.10581,"close":0.10703,"volume":376141422},{"timestamp":"2026-04-30T16:00:00.000Z","open":0.10703,"high":0.1071,"low":0.10535,"close":0.10612,"volume":260064178},{"timestamp":"2026-04-30T20:00:00.000Z","open":0.10612,"high":0.10684,"low":0.10577,"close":0.10646,"volume":142710587},{"timestamp":"2026-05-01T00:00:00.000Z","open":0.10646,"high":0.10978,"low":0.10637,"close":0.10904,"volume":676078762},{"timestamp":"2026-05-01T04:00:00.000Z","open":0.10904,"high":0.10943,"low":0.10788,"close":0.10819,"volume":376315362},{"timestamp":"2026-05-01T08:00:00.000Z","open":0.10819,"high":0.10913,"low":0.10708,"close":0.10878,"volume":343511637},{"timestamp":"2026-05-01T12:00:00.000Z","open":0.10878,"high":0.11053,"low":0.10858,"close":0.10936,"volume":607329082},{"timestamp":"2026-05-01T16:00:00.000Z","open":0.10936,"high":0.10967,"low":0.10816,"close":0.10902,"volume":257064083},{"timestamp":"2026-05-01T20:00:00.000Z","open":0.10902,"high":0.10961,"low":0.10746,"close":0.10845,"volume":243619905},{"timestamp":"2026-05-02T00:00:00.000Z","open":0.10845,"high":0.10927,"low":0.10798,"close":0.10812,"volume":169416641},{"timestamp":"2026-05-02T04:00:00.000Z","open":0.10812,"high":0.10832,"low":0.10721,"close":0.10784,"volume":156425125},{"timestamp":"2026-05-02T08:00:00.000Z","open":0.10784,"high":0.10802,"low":0.10737,"close":0.10769,"volume":134051070},{"timestamp":"2026-05-02T12:00:00.000Z","open":0.10769,"high":0.10916,"low":0.10704,"close":0.10893,"volume":244282038},{"timestamp":"2026-05-02T16:00:00.000Z","open":0.10893,"high":0.1093,"low":0.10817,"close":0.10833,"volume":170046932},{"timestamp":"2026-05-02T20:00:00.000Z","open":0.10833,"high":0.10913,"low":0.10794,"close":0.10844,"volume":227173360},{"timestamp":"2026-05-03T00:00:00.000Z","open":0.10844,"high":0.10851,"low":0.10703,"close":0.10778,"volume":160192291},{"timestamp":"2026-05-03T04:00:00.000Z","open":0.10778,"high":0.1082,"low":0.10742,"close":0.10786,"volume":106759416},{"timestamp":"2026-05-03T08:00:00.000Z","open":0.10786,"high":0.10872,"low":0.10733,"close":0.1086,"volume":190828709},{"timestamp":"2026-05-03T12:00:00.000Z","open":0.1086,"high":0.10928,"low":0.10819,"close":0.10841,"volume":141598069},{"timestamp":"2026-05-03T16:00:00.000Z","open":0.10841,"high":0.10871,"low":0.10789,"close":0.10853,"volume":98153654},{"timestamp":"2026-05-03T20:00:00.000Z","open":0.10853,"high":0.10969,"low":0.10753,"close":0.10823,"volume":295701101},{"timestamp":"2026-05-04T00:00:00.000Z","open":0.10823,"high":0.11373,"low":0.10754,"close":0.11289,"volume":910410914},{"timestamp":"2026-05-04T04:00:00.000Z","open":0.11289,"high":0.1135,"low":0.11086,"close":0.11226,"volume":299219204},{"timestamp":"2026-05-04T08:00:00.000Z","open":0.11226,"high":0.11237,"low":0.10835,"close":0.11039,"volume":811428936},{"timestamp":"2026-05-04T12:00:00.000Z","open":0.11039,"high":0.11265,"low":0.10956,"close":0.1102,"volume":741783011},{"timestamp":"2026-05-04T16:00:00.000Z","open":0.1102,"high":0.11154,"low":0.10977,"close":0.11035,"volume":378396646},{"timestamp":"2026-05-04T20:00:00.000Z","open":0.11035,"high":0.1109,"low":0.10991,"close":0.11004,"volume":145012321},{"timestamp":"2026-05-05T00:00:00.000Z","open":0.11004,"high":0.11176,"low":0.10985,"close":0.11134,"volume":193687594},{"timestamp":"2026-05-05T04:00:00.000Z","open":0.11134,"high":0.11195,"low":0.11118,"close":0.1114,"volume":255950162},{"timestamp":"2026-05-05T08:00:00.000Z","open":0.1114,"high":0.11213,"low":0.11068,"close":0.11189,"volume":183237534},{"timestamp":"2026-05-05T12:00:00.000Z","open":0.11189,"high":0.11288,"low":0.11145,"close":0.11232,"volume":339331771},{"timestamp":"2026-05-05T16:00:00.000Z","open":0.11232,"high":0.11448,"low":0.11157,"close":0.11347,"volume":486704194},{"timestamp":"2026-05-05T20:00:00.000Z","open":0.11347,"high":0.11649,"low":0.11304,"close":0.11477,"volume":481047847},{"timestamp":"2026-05-06T00:00:00.000Z","open":0.11477,"high":0.11605,"low":0.11371,"close":0.11588,"volume":429865472},{"timestamp":"2026-05-06T04:00:00.000Z","open":0.11588,"high":0.11648,"low":0.11471,"close":0.11567,"volume":458645302},{"timestamp":"2026-05-06T08:00:00.000Z","open":0.11567,"high":0.11701,"low":0.11554,"close":0.11651,"volume":446773472},{"timestamp":"2026-05-06T12:00:00.000Z","open":0.11651,"high":0.11671,"low":0.11129,"close":0.11303,"volume":968041483},{"timestamp":"2026-05-06T16:00:00.000Z","open":0.11303,"high":0.11358,"low":0.11241,"close":0.11292,"volume":175247972},{"timestamp":"2026-05-06T20:00:00.000Z","open":0.11292,"high":0.11322,"low":0.11184,"close":0.11239,"volume":138096096},{"timestamp":"2026-05-07T00:00:00.000Z","open":0.11239,"high":0.11244,"low":0.1101,"close":0.11024,"volume":394263218},{"timestamp":"2026-05-07T04:00:00.000Z","open":0.11024,"high":0.11169,"low":0.11002,"close":0.11163,"volume":321498797},{"timestamp":"2026-05-07T08:00:00.000Z","open":0.11163,"high":0.11174,"low":0.11073,"close":0.11107,"volume":316525248},{"timestamp":"2026-05-07T12:00:00.000Z","open":0.11107,"high":0.11157,"low":0.10666,"close":0.10793,"volume":818525585},{"timestamp":"2026-05-07T16:00:00.000Z","open":0.10793,"high":0.10854,"low":0.10704,"close":0.10789,"volume":261065719},{"timestamp":"2026-05-07T20:00:00.000Z","open":0.10789,"high":0.10842,"low":0.10732,"close":0.10779,"volume":164863675},{"timestamp":"2026-05-08T00:00:00.000Z","open":0.10779,"high":0.10801,"low":0.10564,"close":0.10638,"volume":360162522},{"timestamp":"2026-05-08T04:00:00.000Z","open":0.10638,"high":0.1066,"low":0.10558,"close":0.10629,"volume":199147273},{"timestamp":"2026-05-08T08:00:00.000Z","open":0.10629,"high":0.10772,"low":0.10613,"close":0.10736,"volume":282634679},{"timestamp":"2026-05-08T12:00:00.000Z","open":0.10736,"high":0.10818,"low":0.10626,"close":0.10803,"volume":303808694},{"timestamp":"2026-05-08T16:00:00.000Z","open":0.10803,"high":0.10906,"low":0.10722,"close":0.10889,"volume":256276402},{"timestamp":"2026-05-08T20:00:00.000Z","open":0.10889,"high":0.1096,"low":0.10839,"close":0.10945,"volume":152108506},{"timestamp":"2026-05-09T00:00:00.000Z","open":0.10945,"high":0.11109,"low":0.10931,"close":0.11029,"volume":219465525},{"timestamp":"2026-05-09T04:00:00.000Z","open":0.11029,"high":0.11131,"low":0.10982,"close":0.11014,"volume":281959584},{"timestamp":"2026-05-09T08:00:00.000Z","open":0.11014,"high":0.11061,"low":0.10936,"close":0.10953,"volume":137848395},{"timestamp":"2026-05-09T12:00:00.000Z","open":0.10953,"high":0.10971,"low":0.10802,"close":0.10858,"volume":218278993},{"timestamp":"2026-05-09T16:00:00.000Z","open":0.10858,"high":0.10992,"low":0.10842,"close":0.10966,"volume":111324063},{"timestamp":"2026-05-09T20:00:00.000Z","open":0.10966,"high":0.10968,"low":0.10851,"close":0.10867,"volume":84794406},{"timestamp":"2026-05-10T00:00:00.000Z","open":0.10867,"high":0.1089,"low":0.10773,"close":0.10842,"volume":192286526},{"timestamp":"2026-05-10T04:00:00.000Z","open":0.10842,"high":0.10869,"low":0.10812,"close":0.10846,"volume":59805478},{"timestamp":"2026-05-10T08:00:00.000Z","open":0.10846,"high":0.10909,"low":0.10775,"close":0.10815,"volume":229804279},{"timestamp":"2026-05-10T12:00:00.000Z","open":0.10815,"high":0.1091,"low":0.10783,"close":0.10906,"volume":152961880},{"timestamp":"2026-05-10T16:00:00.000Z","open":0.10906,"high":0.11168,"low":0.10883,"close":0.11105,"volume":346615739},{"timestamp":"2026-05-10T20:00:00.000Z","open":0.11105,"high":0.1128,"low":0.10633,"close":0.1124,"volume":1139581871},{"timestamp":"2026-05-11T00:00:00.000Z","open":0.1124,"high":0.11271,"low":0.1083,"close":0.10904,"volume":562710955},{"timestamp":"2026-05-11T04:00:00.000Z","open":0.10904,"high":0.11007,"low":0.1085,"close":0.1092,"volume":220541806},{"timestamp":"2026-05-11T08:00:00.000Z","open":0.1092,"high":0.11034,"low":0.10867,"close":0.11025,"volume":127242499},{"timestamp":"2026-05-11T12:00:00.000Z","open":0.11025,"high":0.11095,"low":0.1088,"close":0.11086,"volume":331310904},{"timestamp":"2026-05-11T16:00:00.000Z","open":0.11086,"high":0.11175,"low":0.1103,"close":0.1115,"volume":250365959},{"timestamp":"2026-05-11T20:00:00.000Z","open":0.1115,"high":0.11172,"low":0.11089,"close":0.11124,"volume":97151281},{"timestamp":"2026-05-12T00:00:00.000Z","open":0.11124,"high":0.11154,"low":0.10963,"close":0.11001,"volume":235210085},{"timestamp":"2026-05-12T04:00:00.000Z","open":0.11001,"high":0.11122,"low":0.10969,"close":0.10985,"volume":273158602},{"timestamp":"2026-05-12T08:00:00.000Z","open":0.10985,"high":0.11026,"low":0.10851,"close":0.10939,"volume":307393254},{"timestamp":"2026-05-12T12:00:00.000Z","open":0.10939,"high":0.10959,"low":0.10778,"close":0.10859,"volume":460132550},{"timestamp":"2026-05-12T16:00:00.000Z","open":0.10859,"high":0.11025,"low":0.10741,"close":0.1098,"volume":308802849},{"timestamp":"2026-05-12T20:00:00.000Z","open":0.1098,"high":0.11069,"low":0.10974,"close":0.11009,"volume":169261076},{"timestamp":"2026-05-13T00:00:00.000Z","open":0.11009,"high":0.11171,"low":0.10987,"close":0.11167,"volume":191489245},{"timestamp":"2026-05-13T04:00:00.000Z","open":0.11167,"high":0.11279,"low":0.11125,"close":0.11225,"volume":296068904},{"timestamp":"2026-05-13T08:00:00.000Z","open":0.11225,"high":0.11459,"low":0.11191,"close":0.11261,"volume":555493912},{"timestamp":"2026-05-13T12:00:00.000Z","open":0.11261,"high":0.11306,"low":0.10954,"close":0.10986,"volume":642151794},{"timestamp":"2026-05-13T16:00:00.000Z","open":0.10986,"high":0.11471,"low":0.1098,"close":0.1129,"volume":500538085},{"timestamp":"2026-05-13T20:00:00.000Z","open":0.1129,"high":0.11395,"low":0.11227,"close":0.11262,"volume":232783780},{"timestamp":"2026-05-14T00:00:00.000Z","open":0.11262,"high":0.1154,"low":0.11203,"close":0.11235,"volume":702691213},{"timestamp":"2026-05-14T04:00:00.000Z","open":0.11235,"high":0.11536,"low":0.11185,"close":0.11384,"volume":584749143},{"timestamp":"2026-05-14T08:00:00.000Z","open":0.11384,"high":0.11396,"low":0.11268,"close":0.11307,"volume":301136151},{"timestamp":"2026-05-14T12:00:00.000Z","open":0.11307,"high":0.11665,"low":0.11296,"close":0.11389,"volume":1124905762},{"timestamp":"2026-05-14T16:00:00.000Z","open":0.11389,"high":0.11859,"low":0.11331,"close":0.11609,"volume":1082611165},{"timestamp":"2026-05-14T20:00:00.000Z","open":0.11609,"high":0.11678,"low":0.11471,"close":0.11537,"volume":373138381},{"timestamp":"2026-05-15T00:00:00.000Z","open":0.11537,"high":0.11741,"low":0.1151,"close":0.11605,"volume":425511349},{"timestamp":"2026-05-15T04:00:00.000Z","open":0.11605,"high":0.11607,"low":0.1126,"close":0.11481,"volume":538939810},{"timestamp":"2026-05-15T08:00:00.000Z","open":0.11481,"high":0.11559,"low":0.1138,"close":0.11438,"volume":357071770},{"timestamp":"2026-05-15T12:00:00.000Z","open":0.11438,"high":0.11443,"low":0.11066,"close":0.11152,"volume":661776597},{"timestamp":"2026-05-15T16:00:00.000Z","open":0.11152,"high":0.11341,"low":0.11142,"close":0.11291,"volume":287605563},{"timestamp":"2026-05-15T20:00:00.000Z","open":0.11291,"high":0.11376,"low":0.1125,"close":0.1133,"volume":125441176},{"timestamp":"2026-05-16T00:00:00.000Z","open":0.1133,"high":0.11342,"low":0.11215,"close":0.11254,"volume":163388298},{"timestamp":"2026-05-16T04:00:00.000Z","open":0.11254,"high":0.11259,"low":0.10898,"close":0.11007,"volume":505333105},{"timestamp":"2026-05-16T08:00:00.000Z","open":0.11007,"high":0.11038,"low":0.10815,"close":0.10891,"volume":337744566},{"timestamp":"2026-05-16T12:00:00.000Z","open":0.10891,"high":0.10989,"low":0.10768,"close":0.10962,"volume":305352196},{"timestamp":"2026-05-16T16:00:00.000Z","open":0.10962,"high":0.11004,"low":0.10922,"close":0.10956,"volume":100173796},{"timestamp":"2026-05-16T20:00:00.000Z","open":0.10956,"high":0.11017,"low":0.10919,"close":0.10931,"volume":59414102},{"timestamp":"2026-05-17T00:00:00.000Z","open":0.10931,"high":0.10959,"low":0.10801,"close":0.10913,"volume":127109435},{"timestamp":"2026-05-17T04:00:00.000Z","open":0.10913,"high":0.11035,"low":0.10906,"close":0.11013,"volume":111201432},{"timestamp":"2026-05-17T08:00:00.000Z","open":0.11013,"high":0.11188,"low":0.10972,"close":0.11144,"volume":180892046},{"timestamp":"2026-05-17T12:00:00.000Z","open":0.11144,"high":0.11274,"low":0.11016,"close":0.11037,"volume":294816124},{"timestamp":"2026-05-17T16:00:00.000Z","open":0.11037,"high":0.11095,"low":0.1095,"close":0.11068,"volume":183650235},{"timestamp":"2026-05-17T20:00:00.000Z","open":0.11068,"high":0.11139,"low":0.10537,"close":0.10892,"volume":828702744},{"timestamp":"2026-05-18T00:00:00.000Z","open":0.10892,"high":0.10898,"low":0.10579,"close":0.1065,"volume":365595017},{"timestamp":"2026-05-18T04:00:00.000Z","open":0.1065,"high":0.10698,"low":0.10351,"close":0.10423,"volume":582183849},{"timestamp":"2026-05-18T08:00:00.000Z","open":0.10423,"high":0.10617,"low":0.10369,"close":0.10501,"volume":312706313},{"timestamp":"2026-05-18T12:00:00.000Z","open":0.10501,"high":0.10636,"low":0.10301,"close":0.10386,"volume":685020710},{"timestamp":"2026-05-18T16:00:00.000Z","open":0.10386,"high":0.1049,"low":0.10244,"close":0.10472,"volume":421395685},{"timestamp":"2026-05-18T20:00:00.000Z","open":0.10472,"high":0.10555,"low":0.10386,"close":0.1047,"volume":218712833},{"timestamp":"2026-05-19T00:00:00.000Z","open":0.1047,"high":0.10547,"low":0.10378,"close":0.10427,"volume":152261409},{"timestamp":"2026-05-19T04:00:00.000Z","open":0.10427,"high":0.10533,"low":0.10405,"close":0.10514,"volume":240615667},{"timestamp":"2026-05-19T08:00:00.000Z","open":0.10514,"high":0.10517,"low":0.10351,"close":0.10366,"volume":189606367},{"timestamp":"2026-05-19T12:00:00.000Z","open":0.10366,"high":0.10458,"low":0.1028,"close":0.10355,"volume":283412243},{"timestamp":"2026-05-19T16:00:00.000Z","open":0.10355,"high":0.10419,"low":0.10307,"close":0.10322,"volume":94097789},{"timestamp":"2026-05-19T20:00:00.000Z","open":0.10322,"high":0.10378,"low":0.10259,"close":0.10295,"volume":95926960},{"timestamp":"2026-05-20T00:00:00.000Z","open":0.10295,"high":0.10306,"low":0.10179,"close":0.10283,"volume":185125952},{"timestamp":"2026-05-20T04:00:00.000Z","open":0.10283,"high":0.10409,"low":0.10212,"close":0.10354,"volume":235847595},{"timestamp":"2026-05-20T08:00:00.000Z","open":0.10354,"high":0.10408,"low":0.1034,"close":0.10365,"volume":99961515},{"timestamp":"2026-05-20T12:00:00.000Z","open":0.10365,"high":0.10493,"low":0.10295,"close":0.10414,"volume":301705248},{"timestamp":"2026-05-20T16:00:00.000Z","open":0.10414,"high":0.10479,"low":0.10356,"close":0.10418,"volume":159022923},{"timestamp":"2026-05-20T20:00:00.000Z","open":0.10418,"high":0.10436,"low":0.10288,"close":0.10366,"volume":121277018},{"timestamp":"2026-05-21T00:00:00.000Z","open":0.10366,"high":0.1058,"low":0.1036,"close":0.10561,"volume":205529464},{"timestamp":"2026-05-21T04:00:00.000Z","open":0.10561,"high":0.1061,"low":0.10478,"close":0.10558,"volume":274512771},{"timestamp":"2026-05-21T08:00:00.000Z","open":0.10558,"high":0.10635,"low":0.10375,"close":0.10423,"volume":295428213},{"timestamp":"2026-05-21T12:00:00.000Z","open":0.10423,"high":0.10492,"low":0.10377,"close":0.10466,"volume":253542093},{"timestamp":"2026-05-21T16:00:00.000Z","open":0.10466,"high":0.1065,"low":0.10419,"close":0.10573,"volume":316802466},{"timestamp":"2026-05-21T20:00:00.000Z","open":0.10573,"high":0.10608,"low":0.10511,"close":0.10561,"volume":75385978},{"timestamp":"2026-05-22T00:00:00.000Z","open":0.10561,"high":0.10623,"low":0.10494,"close":0.10585,"volume":119738936},{"timestamp":"2026-05-22T04:00:00.000Z","open":0.10585,"high":0.10614,"low":0.10485,"close":0.10553,"volume":95140473},{"timestamp":"2026-05-22T08:00:00.000Z","open":0.10553,"high":0.10644,"low":0.10539,"close":0.10638,"volume":128396487},{"timestamp":"2026-05-22T12:00:00.000Z","open":0.10638,"high":0.10675,"low":0.10513,"close":0.10602,"volume":241218849},{"timestamp":"2026-05-22T16:00:00.000Z","open":0.10602,"high":0.10633,"low":0.10262,"close":0.1034,"volume":508926639},{"timestamp":"2026-05-22T20:00:00.000Z","open":0.1034,"high":0.10432,"low":0.10149,"close":0.10228,"volume":310875482},{"timestamp":"2026-05-23T00:00:00.000Z","open":0.10228,"high":0.10232,"low":0.10064,"close":0.10163,"volume":252840645},{"timestamp":"2026-05-23T04:00:00.000Z","open":0.10163,"high":0.1017,"low":0.09692,"close":0.09883,"volume":697326938},{"timestamp":"2026-05-23T08:00:00.000Z","open":0.09883,"high":0.0998,"low":0.09871,"close":0.0992,"volume":309121618},{"timestamp":"2026-05-23T12:00:00.000Z","open":0.0992,"high":0.10196,"low":0.09886,"close":0.10105,"volume":315569266},{"timestamp":"2026-05-23T16:00:00.000Z","open":0.10105,"high":0.10273,"low":0.10071,"close":0.10252,"volume":262128201},{"timestamp":"2026-05-23T20:00:00.000Z","open":0.10252,"high":0.10502,"low":0.10221,"close":0.10304,"volume":378382730},{"timestamp":"2026-05-24T00:00:00.000Z","open":0.10304,"high":0.10335,"low":0.10269,"close":0.10294,"volume":99896302},{"timestamp":"2026-05-24T04:00:00.000Z","open":0.10294,"high":0.10324,"low":0.10227,"close":0.10282,"volume":128432443},{"timestamp":"2026-05-24T08:00:00.000Z","open":0.10282,"high":0.10385,"low":0.1026,"close":0.10326,"volume":246536913},{"timestamp":"2026-05-24T12:00:00.000Z","open":0.10326,"high":0.10329,"low":0.10103,"close":0.10189,"volume":271158940},{"timestamp":"2026-05-24T16:00:00.000Z","open":0.10189,"high":0.10249,"low":0.10174,"close":0.10204,"volume":114491920},{"timestamp":"2026-05-24T20:00:00.000Z","open":0.10204,"high":0.10246,"low":0.10047,"close":0.10221,"volume":218890917},{"timestamp":"2026-05-25T00:00:00.000Z","open":0.10221,"high":0.10278,"low":0.10166,"close":0.10194,"volume":108224629},{"timestamp":"2026-05-25T04:00:00.000Z","open":0.10194,"high":0.10326,"low":0.10173,"close":0.10277,"volume":132236571},{"timestamp":"2026-05-25T08:00:00.000Z","open":0.10277,"high":0.10301,"low":0.10229,"close":0.10282,"volume":128768118},{"timestamp":"2026-05-25T12:00:00.000Z","open":0.10282,"high":0.10357,"low":0.10262,"close":0.10295,"volume":124494502},{"timestamp":"2026-05-25T16:00:00.000Z","open":0.10295,"high":0.10376,"low":0.10262,"close":0.10273,"volume":80191902},{"timestamp":"2026-05-25T20:00:00.000Z","open":0.10273,"high":0.10286,"low":0.1016,"close":0.10209,"volume":130538526},{"timestamp":"2026-05-26T00:00:00.000Z","open":0.10209,"high":0.10214,"low":0.10035,"close":0.10104,"volume":166001901},{"timestamp":"2026-05-26T04:00:00.000Z","open":0.10104,"high":0.10208,"low":0.10084,"close":0.10111,"volume":91922848},{"timestamp":"2026-05-26T08:00:00.000Z","open":0.10111,"high":0.10252,"low":0.10094,"close":0.10237,"volume":150844198},{"timestamp":"2026-05-26T12:00:00.000Z","open":0.10237,"high":0.10381,"low":0.1013,"close":0.10197,"volume":350058389},{"timestamp":"2026-05-26T16:00:00.000Z","open":0.10197,"high":0.10206,"low":0.10007,"close":0.10105,"volume":202953578},{"timestamp":"2026-05-26T20:00:00.000Z","open":0.10105,"high":0.10134,"low":0.10052,"close":0.10098,"volume":55454466},{"timestamp":"2026-05-27T00:00:00.000Z","open":0.10098,"high":0.10183,"low":0.10095,"close":0.10116,"volume":70795700},{"timestamp":"2026-05-27T04:00:00.000Z","open":0.10116,"high":0.1023,"low":0.10017,"close":0.10213,"volume":161242551},{"timestamp":"2026-05-27T08:00:00.000Z","open":0.10213,"high":0.1025,"low":0.10155,"close":0.10166,"volume":100187592},{"timestamp":"2026-05-27T12:00:00.000Z","open":0.10166,"high":0.10329,"low":0.10066,"close":0.10251,"volume":388668306},{"timestamp":"2026-05-27T16:00:00.000Z","open":0.10251,"high":0.1028,"low":0.1009,"close":0.10212,"volume":217965006},{"timestamp":"2026-05-27T20:00:00.000Z","open":0.10212,"high":0.10235,"low":0.09916,"close":0.10043,"volume":288217934},{"timestamp":"2026-05-28T00:00:00.000Z","open":0.10043,"high":0.10077,"low":0.09794,"close":0.09818,"volume":360216008},{"timestamp":"2026-05-28T04:00:00.000Z","open":0.09818,"high":0.09875,"low":0.09705,"close":0.09866,"volume":304335619},{"timestamp":"2026-05-28T08:00:00.000Z","open":0.09866,"high":0.0988,"low":0.09772,"close":0.09802,"volume":120009292},{"timestamp":"2026-05-28T12:00:00.000Z","open":0.09802,"high":0.09867,"low":0.09638,"close":0.09841,"volume":449305288},{"timestamp":"2026-05-28T16:00:00.000Z","open":0.09841,"high":0.10047,"low":0.09791,"close":0.09948,"volume":237060499},{"timestamp":"2026-05-28T20:00:00.000Z","open":0.09948,"high":0.10051,"low":0.09907,"close":0.09954,"volume":214132067},{"timestamp":"2026-05-29T00:00:00.000Z","open":0.09954,"high":0.10008,"low":0.09881,"close":0.09905,"volume":114931522},{"timestamp":"2026-05-29T04:00:00.000Z","open":0.09905,"high":0.09987,"low":0.0986,"close":0.09961,"volume":92923172},{"timestamp":"2026-05-29T08:00:00.000Z","open":0.09961,"high":0.0999,"low":0.09866,"close":0.09909,"volume":95853489},{"timestamp":"2026-05-29T12:00:00.000Z","open":0.09909,"high":0.10113,"low":0.09733,"close":0.10032,"volume":473565682},{"timestamp":"2026-05-29T16:00:00.000Z","open":0.10032,"high":0.10087,"low":0.09913,"close":0.10003,"volume":246743792},{"timestamp":"2026-05-29T20:00:00.000Z","open":0.10003,"high":0.10047,"low":0.09934,"close":0.09965,"volume":79852294},{"timestamp":"2026-05-30T00:00:00.000Z","open":0.09965,"high":0.10176,"low":0.09943,"close":0.10108,"volume":223414921},{"timestamp":"2026-05-30T04:00:00.000Z","open":0.10108,"high":0.1017,"low":0.10014,"close":0.10126,"volume":144742513},{"timestamp":"2026-05-30T08:00:00.000Z","open":0.10126,"high":0.10127,"low":0.1005,"close":0.10079,"volume":83574673},{"timestamp":"2026-05-30T12:00:00.000Z","open":0.10079,"high":0.10148,"low":0.10066,"close":0.10129,"volume":62048142},{"timestamp":"2026-05-30T16:00:00.000Z","open":0.10129,"high":0.10166,"low":0.10112,"close":0.10135,"volume":51861385},{"timestamp":"2026-05-30T20:00:00.000Z","open":0.10135,"high":0.1015,"low":0.10033,"close":0.10054,"volume":93099117},{"timestamp":"2026-05-31T00:00:00.000Z","open":0.10054,"high":0.10138,"low":0.10039,"close":0.10128,"volume":71645282},{"timestamp":"2026-05-31T04:00:00.000Z","open":0.10128,"high":0.10132,"low":0.10014,"close":0.10054,"volume":55120578},{"timestamp":"2026-05-31T08:00:00.000Z","open":0.10054,"high":0.10098,"low":0.1002,"close":0.10073,"volume":64470728},{"timestamp":"2026-05-31T12:00:00.000Z","open":0.10073,"high":0.10117,"low":0.09948,"close":0.0998,"volume":177595178},{"timestamp":"2026-05-31T16:00:00.000Z","open":0.0998,"high":0.09993,"low":0.09892,"close":0.09949,"volume":112868249},{"timestamp":"2026-05-31T20:00:00.000Z","open":0.09949,"high":0.10096,"low":0.09948,"close":0.10037,"volume":134974608},{"timestamp":"2026-06-01T00:00:00.000Z","open":0.10037,"high":0.10151,"low":0.09964,"close":0.10105,"volume":156039811},{"timestamp":"2026-06-01T04:00:00.000Z","open":0.10105,"high":0.10126,"low":0.09905,"close":0.09915,"volume":182764725},{"timestamp":"2026-06-01T08:00:00.000Z","open":0.09915,"high":0.10029,"low":0.09902,"close":0.09988,"volume":195655267},{"timestamp":"2026-06-01T12:00:00.000Z","open":0.09988,"high":0.10007,"low":0.09788,"close":0.09827,"volume":513675005},{"timestamp":"2026-06-01T16:00:00.000Z","open":0.09827,"high":0.10058,"low":0.09772,"close":0.10056,"volume":295624585},{"timestamp":"2026-06-01T20:00:00.000Z","open":0.10056,"high":0.10106,"low":0.09948,"close":0.10104,"volume":156719216},{"timestamp":"2026-06-02T00:00:00.000Z","open":0.10104,"high":0.10118,"low":0.09937,"close":0.10088,"volume":195203060},{"timestamp":"2026-06-02T04:00:00.000Z","open":0.10088,"high":0.101,"low":0.09857,"close":0.09917,"volume":266302719},{"timestamp":"2026-06-02T08:00:00.000Z","open":0.09917,"high":0.09945,"low":0.09844,"close":0.09875,"volume":216179300},{"timestamp":"2026-06-02T12:00:00.000Z","open":0.09875,"high":0.09895,"low":0.09346,"close":0.0948,"volume":832585916},{"timestamp":"2026-06-02T16:00:00.000Z","open":0.0948,"high":0.09632,"low":0.09241,"close":0.09402,"volume":492532912},{"timestamp":"2026-06-02T20:00:00.000Z","open":0.09402,"high":0.09496,"low":0.09112,"close":0.09268,"volume":565373285},{"timestamp":"2026-06-03T00:00:00.000Z","open":0.09268,"high":0.09349,"low":0.09077,"close":0.0915,"volume":272608266},{"timestamp":"2026-06-03T04:00:00.000Z","open":0.0915,"high":0.09451,"low":0.0915,"close":0.09413,"volume":267903447},{"timestamp":"2026-06-03T08:00:00.000Z","open":0.09413,"high":0.09448,"low":0.0934,"close":0.09392,"volume":154452701},{"timestamp":"2026-06-03T12:00:00.000Z","open":0.09392,"high":0.09434,"low":0.09269,"close":0.09275,"volume":213049079},{"timestamp":"2026-06-03T16:00:00.000Z","open":0.09275,"high":0.09305,"low":0.09151,"close":0.09173,"volume":323450861},{"timestamp":"2026-06-03T20:00:00.000Z","open":0.09173,"high":0.09325,"low":0.0905,"close":0.09135,"volume":349020891},{"timestamp":"2026-06-04T00:00:00.000Z","open":0.09135,"high":0.09182,"low":0.08565,"close":0.09127,"volume":1008816964},{"timestamp":"2026-06-04T04:00:00.000Z","open":0.09127,"high":0.09153,"low":0.08868,"close":0.0887,"volume":321221915},{"timestamp":"2026-06-04T08:00:00.000Z","open":0.0887,"high":0.08913,"low":0.08661,"close":0.08789,"volume":496919526},{"timestamp":"2026-06-04T12:00:00.000Z","open":0.08789,"high":0.09014,"low":0.08759,"close":0.08949,"volume":383644873},{"timestamp":"2026-06-04T16:00:00.000Z","open":0.08949,"high":0.09001,"low":0.0884,"close":0.08903,"volume":207008649},{"timestamp":"2026-06-04T20:00:00.000Z","open":0.08903,"high":0.08908,"low":0.08691,"close":0.0885,"volume":223048820},{"timestamp":"2026-06-05T00:00:00.000Z","open":0.0885,"high":0.08873,"low":0.08582,"close":0.08587,"volume":352645976},{"timestamp":"2026-06-05T04:00:00.000Z","open":0.08587,"high":0.08713,"low":0.08193,"close":0.08495,"volume":1034419906},{"timestamp":"2026-06-05T08:00:00.000Z","open":0.08495,"high":0.0854,"low":0.08327,"close":0.08397,"volume":385457740},{"timestamp":"2026-06-05T12:00:00.000Z","open":0.08397,"high":0.08488,"low":0.08089,"close":0.08149,"volume":1144877965},{"timestamp":"2026-06-05T16:00:00.000Z","open":0.08149,"high":0.08342,"low":0.07889,"close":0.08098,"volume":982798033},{"timestamp":"2026-06-05T20:00:00.000Z","open":0.08098,"high":0.0836,"low":0.08004,"close":0.08143,"volume":601271917},{"timestamp":"2026-06-06T00:00:00.000Z","open":0.08143,"high":0.08298,"low":0.08047,"close":0.08102,"volume":216920147},{"timestamp":"2026-06-06T04:00:00.000Z","open":0.08102,"high":0.08176,"low":0.07757,"close":0.08146,"volume":889341926},{"timestamp":"2026-06-06T08:00:00.000Z","open":0.08146,"high":0.08253,"low":0.07981,"close":0.0812,"volume":429941391},{"timestamp":"2026-06-06T12:00:00.000Z","open":0.0812,"high":0.08256,"low":0.08082,"close":0.08162,"volume":404680980},{"timestamp":"2026-06-06T16:00:00.000Z","open":0.08162,"high":0.08202,"low":0.0804,"close":0.08065,"volume":237824877},{"timestamp":"2026-06-06T20:00:00.000Z","open":0.08065,"high":0.08189,"low":0.08042,"close":0.08187,"volume":159964307},{"timestamp":"2026-06-07T00:00:00.000Z","open":0.08187,"high":0.08381,"low":0.0816,"close":0.08348,"volume":225621948},{"timestamp":"2026-06-07T04:00:00.000Z","open":0.08348,"high":0.08496,"low":0.0829,"close":0.08489,"volume":252133107},{"timestamp":"2026-06-07T08:00:00.000Z","open":0.08489,"high":0.08608,"low":0.0841,"close":0.08454,"volume":260742307},{"timestamp":"2026-06-07T12:00:00.000Z","open":0.08454,"high":0.08494,"low":0.08315,"close":0.08462,"volume":249592773},{"timestamp":"2026-06-07T16:00:00.000Z","open":0.08462,"high":0.08527,"low":0.08294,"close":0.0833,"volume":169020737},{"timestamp":"2026-06-07T20:00:00.000Z","open":0.0833,"high":0.08754,"low":0.08308,"close":0.08624,"volume":643240427},{"timestamp":"2026-06-08T00:00:00.000Z","open":0.08624,"high":0.08678,"low":0.08478,"close":0.08586,"volume":291948109},{"timestamp":"2026-06-08T04:00:00.000Z","open":0.08586,"high":0.08595,"low":0.0843,"close":0.08561,"volume":195539442},{"timestamp":"2026-06-08T08:00:00.000Z","open":0.08561,"high":0.08679,"low":0.08487,"close":0.08635,"volume":230304343},{"timestamp":"2026-06-08T12:00:00.000Z","open":0.08635,"high":0.0874,"low":0.08576,"close":0.08692,"volume":291869622},{"timestamp":"2026-06-08T16:00:00.000Z","open":0.08692,"high":0.08749,"low":0.0861,"close":0.08676,"volume":147761155},{"timestamp":"2026-06-08T20:00:00.000Z","open":0.08676,"high":0.08746,"low":0.08607,"close":0.08629,"volume":165348017},{"timestamp":"2026-06-09T00:00:00.000Z","open":0.08629,"high":0.08642,"low":0.08447,"close":0.08526,"volume":264579169},{"timestamp":"2026-06-09T04:00:00.000Z","open":0.08526,"high":0.08671,"low":0.085,"close":0.08634,"volume":152879418},{"timestamp":"2026-06-09T08:00:00.000Z","open":0.08634,"high":0.08639,"low":0.08512,"close":0.08547,"volume":147488997},{"timestamp":"2026-06-09T12:00:00.000Z","open":0.08547,"high":0.0861,"low":0.08402,"close":0.08406,"volume":314275815},{"timestamp":"2026-06-09T16:00:00.000Z","open":0.08406,"high":0.08543,"low":0.0831,"close":0.08515,"volume":271758269},{"timestamp":"2026-06-09T20:00:00.000Z","open":0.08515,"high":0.08566,"low":0.0844,"close":0.08474,"volume":132239338},{"timestamp":"2026-06-10T00:00:00.000Z","open":0.08474,"high":0.0851,"low":0.0836,"close":0.0839,"volume":129292353},{"timestamp":"2026-06-10T04:00:00.000Z","open":0.0839,"high":0.08432,"low":0.08318,"close":0.08418,"volume":93439286},{"timestamp":"2026-06-10T08:00:00.000Z","open":0.08418,"high":0.08419,"low":0.08277,"close":0.08325,"volume":241104098},{"timestamp":"2026-06-10T12:00:00.000Z","open":0.08325,"high":0.08541,"low":0.08299,"close":0.08508,"volume":543873978},{"timestamp":"2026-06-10T16:00:00.000Z","open":0.08508,"high":0.08517,"low":0.08294,"close":0.0831,"volume":483720316},{"timestamp":"2026-06-10T20:00:00.000Z","open":0.0831,"high":0.08324,"low":0.08175,"close":0.0829,"volume":334381373},{"timestamp":"2026-06-11T00:00:00.000Z","open":0.0829,"high":0.08525,"low":0.08289,"close":0.08499,"volume":260365507},{"timestamp":"2026-06-11T04:00:00.000Z","open":0.08499,"high":0.08536,"low":0.08455,"close":0.08482,"volume":142982850},{"timestamp":"2026-06-11T08:00:00.000Z","open":0.08482,"high":0.08554,"low":0.08474,"close":0.08526,"volume":127652752},{"timestamp":"2026-06-11T12:00:00.000Z","open":0.08526,"high":0.08542,"low":0.08419,"close":0.0849,"volume":354283231},{"timestamp":"2026-06-11T16:00:00.000Z","open":0.0849,"high":0.08705,"low":0.08433,"close":0.08646,"volume":461368784},{"timestamp":"2026-06-11T20:00:00.000Z","open":0.08646,"high":0.0867,"low":0.08594,"close":0.08603,"volume":125180416},{"timestamp":"2026-06-12T00:00:00.000Z","open":0.08603,"high":0.08658,"low":0.08552,"close":0.08656,"volume":262853359},{"timestamp":"2026-06-12T04:00:00.000Z","open":0.08656,"high":0.08739,"low":0.08498,"close":0.0859,"volume":458847265},{"timestamp":"2026-06-12T08:00:00.000Z","open":0.0859,"high":0.08724,"low":0.08589,"close":0.08691,"volume":200365574},{"timestamp":"2026-06-12T12:00:00.000Z","open":0.08691,"high":0.09243,"low":0.08661,"close":0.08739,"volume":1734305833},{"timestamp":"2026-06-12T16:00:00.000Z","open":0.08739,"high":0.08897,"low":0.08714,"close":0.08738,"volume":429130353},{"timestamp":"2026-06-12T20:00:00.000Z","open":0.08738,"high":0.0878,"low":0.08552,"close":0.08593,"volume":343490830},{"timestamp":"2026-06-13T00:00:00.000Z","open":0.08593,"high":0.08686,"low":0.08576,"close":0.08622,"volume":226551800},{"timestamp":"2026-06-13T04:00:00.000Z","open":0.08622,"high":0.08719,"low":0.08574,"close":0.087,"volume":275160618},{"timestamp":"2026-06-13T08:00:00.000Z","open":0.087,"high":0.08791,"low":0.08685,"close":0.0879,"volume":173116418},{"timestamp":"2026-06-13T12:00:00.000Z","open":0.0879,"high":0.08876,"low":0.08761,"close":0.08829,"volume":281771557},{"timestamp":"2026-06-13T16:00:00.000Z","open":0.08829,"high":0.08833,"low":0.08733,"close":0.08758,"volume":190721859},{"timestamp":"2026-06-13T20:00:00.000Z","open":0.08758,"high":0.08878,"low":0.08746,"close":0.08784,"volume":161463554},{"timestamp":"2026-06-14T00:00:00.000Z","open":0.08784,"high":0.08814,"low":0.08743,"close":0.08806,"volume":122473582},{"timestamp":"2026-06-14T04:00:00.000Z","open":0.08806,"high":0.0881,"low":0.08697,"close":0.08716,"volume":103711710},{"timestamp":"2026-06-14T08:00:00.000Z","open":0.08716,"high":0.08748,"low":0.08667,"close":0.087,"volume":116420035},{"timestamp":"2026-06-14T12:00:00.000Z","open":0.087,"high":0.08706,"low":0.08561,"close":0.08623,"volume":248426801},{"timestamp":"2026-06-14T16:00:00.000Z","open":0.08623,"high":0.08662,"low":0.08609,"close":0.08634,"volume":84375591},{"timestamp":"2026-06-14T20:00:00.000Z","open":0.08634,"high":0.08905,"low":0.08624,"close":0.08885,"volume":389922328},{"timestamp":"2026-06-15T00:00:00.000Z","open":0.08885,"high":0.08917,"low":0.08821,"close":0.08894,"volume":172604464},{"timestamp":"2026-06-15T04:00:00.000Z","open":0.08894,"high":0.089,"low":0.08832,"close":0.08848,"volume":102189652},{"timestamp":"2026-06-15T08:00:00.000Z","open":0.08848,"high":0.09009,"low":0.08807,"close":0.08967,"volume":315894296},{"timestamp":"2026-06-15T12:00:00.000Z","open":0.08967,"high":0.09087,"low":0.08893,"close":0.09062,"volume":710633137},{"timestamp":"2026-06-15T16:00:00.000Z","open":0.09062,"high":0.09064,"low":0.08847,"close":0.08892,"volume":356386971},{"timestamp":"2026-06-15T20:00:00.000Z","open":0.08892,"high":0.08919,"low":0.08771,"close":0.08807,"volume":259275597},{"timestamp":"2026-06-16T00:00:00.000Z","open":0.08807,"high":0.08826,"low":0.08664,"close":0.08742,"volume":240548999},{"timestamp":"2026-06-16T04:00:00.000Z","open":0.08742,"high":0.08779,"low":0.08666,"close":0.08779,"volume":113597616},{"timestamp":"2026-06-16T08:00:00.000Z","open":0.08779,"high":0.08902,"low":0.08755,"close":0.08814,"volume":254944410},{"timestamp":"2026-06-16T12:00:00.000Z","open":0.08814,"high":0.08887,"low":0.08614,"close":0.08715,"volume":501367534},{"timestamp":"2026-06-16T16:00:00.000Z","open":0.08715,"high":0.08783,"low":0.08635,"close":0.08723,"volume":199614830},{"timestamp":"2026-06-16T20:00:00.000Z","open":0.08723,"high":0.08778,"low":0.08693,"close":0.08712,"volume":262037232},{"timestamp":"2026-06-17T00:00:00.000Z","open":0.08712,"high":0.08807,"low":0.08694,"close":0.08742,"volume":126373864},{"timestamp":"2026-06-17T04:00:00.000Z","open":0.08742,"high":0.08781,"low":0.08656,"close":0.08684,"volume":123823018},{"timestamp":"2026-06-17T08:00:00.000Z","open":0.08684,"high":0.08688,"low":0.08536,"close":0.08577,"volume":210297539},{"timestamp":"2026-06-17T12:00:00.000Z","open":0.08577,"high":0.08726,"low":0.08543,"close":0.08724,"volume":270943006},{"timestamp":"2026-06-17T16:00:00.000Z","open":0.08724,"high":0.08786,"low":0.08493,"close":0.08536,"volume":538613947},{"timestamp":"2026-06-17T20:00:00.000Z","open":0.08536,"high":0.08622,"low":0.08461,"close":0.08588,"volume":196709864},{"timestamp":"2026-06-18T00:00:00.000Z","open":0.08588,"high":0.08653,"low":0.08498,"close":0.08527,"volume":121371685},{"timestamp":"2026-06-18T04:00:00.000Z","open":0.08527,"high":0.08538,"low":0.08388,"close":0.0849,"volume":228477328},{"timestamp":"2026-06-18T08:00:00.000Z","open":0.0849,"high":0.08519,"low":0.08426,"close":0.08447,"volume":107369726},{"timestamp":"2026-06-18T12:00:00.000Z","open":0.08447,"high":0.08484,"low":0.08178,"close":0.08195,"volume":390989444},{"timestamp":"2026-06-18T16:00:00.000Z","open":0.08195,"high":0.08299,"low":0.08187,"close":0.08284,"volume":161116128},{"timestamp":"2026-06-18T20:00:00.000Z","open":0.08284,"high":0.08355,"low":0.08284,"close":0.08348,"volume":92496886},{"timestamp":"2026-06-19T00:00:00.000Z","open":0.08348,"high":0.08391,"low":0.08255,"close":0.08284,"volume":184818647},{"timestamp":"2026-06-19T04:00:00.000Z","open":0.08284,"high":0.083,"low":0.0819,"close":0.08229,"volume":119607770},{"timestamp":"2026-06-19T08:00:00.000Z","open":0.08229,"high":0.08263,"low":0.08201,"close":0.08235,"volume":66412161},{"timestamp":"2026-06-19T12:00:00.000Z","open":0.08235,"high":0.08346,"low":0.08182,"close":0.08317,"volume":202336893},{"timestamp":"2026-06-19T16:00:00.000Z","open":0.08317,"high":0.08341,"low":0.08267,"close":0.08288,"volume":74376309},{"timestamp":"2026-06-19T20:00:00.000Z","open":0.08288,"high":0.08367,"low":0.08263,"close":0.08351,"volume":65199433},{"timestamp":"2026-06-20T00:00:00.000Z","open":0.08351,"high":0.08387,"low":0.08298,"close":0.08321,"volume":87687891},{"timestamp":"2026-06-20T04:00:00.000Z","open":0.08321,"high":0.08427,"low":0.08316,"close":0.08404,"volume":107054311},{"timestamp":"2026-06-20T08:00:00.000Z","open":0.08404,"high":0.08425,"low":0.08372,"close":0.08383,"volume":62604442},{"timestamp":"2026-06-20T12:00:00.000Z","open":0.08383,"high":0.08418,"low":0.08258,"close":0.08371,"volume":184660483},{"timestamp":"2026-06-20T16:00:00.000Z","open":0.08371,"high":0.08372,"low":0.0828,"close":0.08328,"volume":56209478},{"timestamp":"2026-06-20T20:00:00.000Z","open":0.08328,"high":0.08399,"low":0.0832,"close":0.08365,"volume":78279331},{"timestamp":"2026-06-21T00:00:00.000Z","open":0.08365,"high":0.0838,"low":0.0834,"close":0.08364,"volume":32773445},{"timestamp":"2026-06-21T04:00:00.000Z","open":0.08364,"high":0.08377,"low":0.08308,"close":0.08345,"volume":39449181},{"timestamp":"2026-06-21T08:00:00.000Z","open":0.08345,"high":0.08353,"low":0.08271,"close":0.08299,"volume":111975662},{"timestamp":"2026-06-21T12:00:00.000Z","open":0.08299,"high":0.08359,"low":0.08289,"close":0.08338,"volume":61218961},{"timestamp":"2026-06-21T16:00:00.000Z","open":0.08338,"high":0.08373,"low":0.08309,"close":0.08359,"volume":58853050},{"timestamp":"2026-06-21T20:00:00.000Z","open":0.08359,"high":0.08363,"low":0.08207,"close":0.08218,"volume":151281817},{"timestamp":"2026-06-22T00:00:00.000Z","open":0.08218,"high":0.08423,"low":0.08218,"close":0.08287,"volume":118357534},{"timestamp":"2026-06-22T04:00:00.000Z","open":0.08287,"high":0.0837,"low":0.08272,"close":0.08347,"volume":63916467},{"timestamp":"2026-06-22T08:00:00.000Z","open":0.08347,"high":0.08443,"low":0.0833,"close":0.08418,"volume":105150247},{"timestamp":"2026-06-22T12:00:00.000Z","open":0.08418,"high":0.08506,"low":0.08347,"close":0.0836,"volume":214128955},{"timestamp":"2026-06-22T16:00:00.000Z","open":0.0836,"high":0.08363,"low":0.08243,"close":0.08271,"volume":174673389},{"timestamp":"2026-06-22T20:00:00.000Z","open":0.08271,"high":0.08298,"low":0.08181,"close":0.08242,"volume":230630099},{"timestamp":"2026-06-23T00:00:00.000Z","open":0.08242,"high":0.08267,"low":0.08111,"close":0.08216,"volume":291650524},{"timestamp":"2026-06-23T04:00:00.000Z","open":0.08216,"high":0.0822,"low":0.07963,"close":0.07996,"volume":430227539},{"timestamp":"2026-06-23T08:00:00.000Z","open":0.07996,"high":0.07999,"low":0.07832,"close":0.07953,"volume":420736720},{"timestamp":"2026-06-23T12:00:00.000Z","open":0.07953,"high":0.07979,"low":0.0783,"close":0.07877,"volume":317583671},{"timestamp":"2026-06-23T16:00:00.000Z","open":0.07877,"high":0.0793,"low":0.07824,"close":0.0784,"volume":173164717},{"timestamp":"2026-06-23T20:00:00.000Z","open":0.0784,"high":0.07908,"low":0.07833,"close":0.07883,"volume":88769822},{"timestamp":"2026-06-24T00:00:00.000Z","open":0.07883,"high":0.07974,"low":0.07875,"close":0.07905,"volume":107735619},{"timestamp":"2026-06-24T04:00:00.000Z","open":0.07905,"high":0.07943,"low":0.07845,"close":0.07882,"volume":69745415},{"timestamp":"2026-06-24T08:00:00.000Z","open":0.07882,"high":0.07955,"low":0.07792,"close":0.07898,"volume":149039515},{"timestamp":"2026-06-24T12:00:00.000Z","open":0.07898,"high":0.07902,"low":0.07455,"close":0.07471,"volume":747628447},{"timestamp":"2026-06-24T16:00:00.000Z","open":0.07471,"high":0.07559,"low":0.07271,"close":0.07409,"volume":811090076},{"timestamp":"2026-06-24T20:00:00.000Z","open":0.07409,"high":0.07643,"low":0.07393,"close":0.07608,"volume":246528428},{"timestamp":"2026-06-25T00:00:00.000Z","open":0.07608,"high":0.0764,"low":0.07587,"close":0.07598,"volume":125972045},{"timestamp":"2026-06-25T04:00:00.000Z","open":0.07598,"high":0.0775,"low":0.07573,"close":0.07732,"volume":246479424},{"timestamp":"2026-06-25T08:00:00.000Z","open":0.07732,"high":0.07735,"low":0.0757,"close":0.07589,"volume":163250445},{"timestamp":"2026-06-25T12:00:00.000Z","open":0.07589,"high":0.07641,"low":0.0714,"close":0.07339,"volume":1391279568},{"timestamp":"2026-06-25T16:00:00.000Z","open":0.07339,"high":0.07524,"low":0.07287,"close":0.07334,"volume":353544683},{"timestamp":"2026-06-25T20:00:00.000Z","open":0.07334,"high":0.07529,"low":0.07334,"close":0.07486,"volume":182543346},{"timestamp":"2026-06-26T00:00:00.000Z","open":0.07486,"high":0.07508,"low":0.07203,"close":0.07463,"volume":436689944},{"timestamp":"2026-06-26T04:00:00.000Z","open":0.07463,"high":0.07527,"low":0.07392,"close":0.07507,"volume":235855215},{"timestamp":"2026-06-26T08:00:00.000Z","open":0.07507,"high":0.07514,"low":0.07327,"close":0.07343,"volume":135290754},{"timestamp":"2026-06-26T12:00:00.000Z","open":0.07343,"high":0.07542,"low":0.07275,"close":0.07496,"volume":447385432},{"timestamp":"2026-06-26T16:00:00.000Z","open":0.07496,"high":0.07608,"low":0.07458,"close":0.07552,"volume":247708773},{"timestamp":"2026-06-26T20:00:00.000Z","open":0.07552,"high":0.0761,"low":0.07514,"close":0.07574,"volume":105173354},{"timestamp":"2026-06-27T00:00:00.000Z","open":0.07574,"high":0.07602,"low":0.07504,"close":0.07561,"volume":217923122},{"timestamp":"2026-06-27T04:00:00.000Z","open":0.07561,"high":0.07594,"low":0.07534,"close":0.07577,"volume":62263124},{"timestamp":"2026-06-27T08:00:00.000Z","open":0.07577,"high":0.07578,"low":0.07492,"close":0.07528,"volume":58126315},{"timestamp":"2026-06-27T12:00:00.000Z","open":0.07528,"high":0.07643,"low":0.07521,"close":0.0762,"volume":148576350},{"timestamp":"2026-06-27T16:00:00.000Z","open":0.0762,"high":0.07632,"low":0.07444,"close":0.07472,"volume":308143292},{"timestamp":"2026-06-27T20:00:00.000Z","open":0.07472,"high":0.07494,"low":0.07404,"close":0.07446,"volume":78319963},{"timestamp":"2026-06-28T00:00:00.000Z","open":0.07446,"high":0.07465,"low":0.07403,"close":0.07424,"volume":73645564},{"timestamp":"2026-06-28T04:00:00.000Z","open":0.07424,"high":0.07424,"low":0.07316,"close":0.07373,"volume":114903631},{"timestamp":"2026-06-28T08:00:00.000Z","open":0.07373,"high":0.07423,"low":0.07326,"close":0.0738,"volume":84760716},{"timestamp":"2026-06-28T12:00:00.000Z","open":0.0738,"high":0.07405,"low":0.07334,"close":0.07354,"volume":91997295},{"timestamp":"2026-06-28T16:00:00.000Z","open":0.07354,"high":0.07358,"low":0.07256,"close":0.07289,"volume":145978264},{"timestamp":"2026-06-28T20:00:00.000Z","open":0.07289,"high":0.07368,"low":0.07212,"close":0.07315,"volume":202475761},{"timestamp":"2026-06-29T00:00:00.000Z","open":0.07315,"high":0.07361,"low":0.07184,"close":0.07326,"volume":151277874},{"timestamp":"2026-06-29T04:00:00.000Z","open":0.07326,"high":0.07345,"low":0.07201,"close":0.07274,"volume":100960831},{"timestamp":"2026-06-29T08:00:00.000Z","open":0.07274,"high":0.07319,"low":0.07219,"close":0.0728,"volume":121850552},{"timestamp":"2026-06-29T12:00:00.000Z","open":0.0728,"high":0.07385,"low":0.07193,"close":0.07278,"volume":342222990},{"timestamp":"2026-06-29T16:00:00.000Z","open":0.07278,"high":0.07424,"low":0.07208,"close":0.07386,"volume":176799456},{"timestamp":"2026-06-29T20:00:00.000Z","open":0.07386,"high":0.0741,"low":0.07316,"close":0.07339,"volume":70044213},{"timestamp":"2026-06-30T00:00:00.000Z","open":0.07339,"high":0.07353,"low":0.07223,"close":0.07239,"volume":142917453},{"timestamp":"2026-06-30T04:00:00.000Z","open":0.07239,"high":0.07257,"low":0.07203,"close":0.07236,"volume":128869066},{"timestamp":"2026-06-30T08:00:00.000Z","open":0.07236,"high":0.07259,"low":0.0709,"close":0.07139,"volume":298181117},{"timestamp":"2026-06-30T12:00:00.000Z","open":0.07139,"high":0.0714,"low":0.06942,"close":0.07068,"volume":679169587},{"timestamp":"2026-06-30T16:00:00.000Z","open":0.07068,"high":0.07284,"low":0.07051,"close":0.07225,"volume":261330657},{"timestamp":"2026-06-30T20:00:00.000Z","open":0.07225,"high":0.07233,"low":0.07179,"close":0.07204,"volume":66901756},{"timestamp":"2026-07-01T00:00:00.000Z","open":0.07204,"high":0.07246,"low":0.07045,"close":0.0723,"volume":253465674},{"timestamp":"2026-07-01T04:00:00.000Z","open":0.0723,"high":0.07266,"low":0.07104,"close":0.07145,"volume":128763339},{"timestamp":"2026-07-01T08:00:00.000Z","open":0.07145,"high":0.07159,"low":0.07076,"close":0.07111,"volume":112491836},{"timestamp":"2026-07-01T12:00:00.000Z","open":0.07111,"high":0.07355,"low":0.07082,"close":0.07333,"volume":359536591},{"timestamp":"2026-07-01T16:00:00.000Z","open":0.07333,"high":0.07359,"low":0.07264,"close":0.07279,"volume":131830465},{"timestamp":"2026-07-01T20:00:00.000Z","open":0.07279,"high":0.07391,"low":0.07212,"close":0.07218,"volume":324736182},{"timestamp":"2026-07-02T00:00:00.000Z","open":0.07218,"high":0.07345,"low":0.07163,"close":0.07335,"volume":178372312},{"timestamp":"2026-07-02T04:00:00.000Z","open":0.07335,"high":0.07338,"low":0.07226,"close":0.07251,"volume":108553025},{"timestamp":"2026-07-02T08:00:00.000Z","open":0.07251,"high":0.07432,"low":0.07246,"close":0.07415,"volume":289944830},{"timestamp":"2026-07-02T12:00:00.000Z","open":0.07415,"high":0.07554,"low":0.07399,"close":0.07448,"volume":411950557},{"timestamp":"2026-07-02T16:00:00.000Z","open":0.07448,"high":0.07474,"low":0.07406,"close":0.07418,"volume":78280196},{"timestamp":"2026-07-02T20:00:00.000Z","open":0.07418,"high":0.07433,"low":0.0737,"close":0.07413,"volume":85400594},{"timestamp":"2026-07-03T00:00:00.000Z","open":0.07413,"high":0.07492,"low":0.07389,"close":0.07474,"volume":139222750},{"timestamp":"2026-07-03T04:00:00.000Z","open":0.07474,"high":0.07548,"low":0.07442,"close":0.07526,"volume":136826229},{"timestamp":"2026-07-03T08:00:00.000Z","open":0.07526,"high":0.0762,"low":0.07471,"close":0.0759,"volume":332244190},{"timestamp":"2026-07-03T12:00:00.000Z","open":0.0759,"high":0.07736,"low":0.07563,"close":0.07632,"volume":239536502},{"timestamp":"2026-07-03T16:00:00.000Z","open":0.07632,"high":0.07764,"low":0.07612,"close":0.07714,"volume":128994183},{"timestamp":"2026-07-03T20:00:00.000Z","open":0.07714,"high":0.07844,"low":0.07711,"close":0.0775,"volume":266924077},{"timestamp":"2026-07-04T00:00:00.000Z","open":0.0775,"high":0.0777,"low":0.07658,"close":0.07728,"volume":158261897},{"timestamp":"2026-07-04T04:00:00.000Z","open":0.07728,"high":0.07812,"low":0.07656,"close":0.07688,"volume":269808726},{"timestamp":"2026-07-04T08:00:00.000Z","open":0.07688,"high":0.07719,"low":0.07658,"close":0.07687,"volume":185002140},{"timestamp":"2026-07-04T12:00:00.000Z","open":0.07687,"high":0.07873,"low":0.07681,"close":0.07854,"volume":168143693},{"timestamp":"2026-07-04T16:00:00.000Z","open":0.07854,"high":0.07934,"low":0.07805,"close":0.07851,"volume":174156504},{"timestamp":"2026-07-04T20:00:00.000Z","open":0.07851,"high":0.07867,"low":0.07732,"close":0.07761,"volume":118202922},{"timestamp":"2026-07-05T00:00:00.000Z","open":0.07761,"high":0.07764,"low":0.07545,"close":0.07592,"volume":392572022},{"timestamp":"2026-07-05T04:00:00.000Z","open":0.07592,"high":0.07633,"low":0.07557,"close":0.07613,"volume":147545987},{"timestamp":"2026-07-05T08:00:00.000Z","open":0.07613,"high":0.07622,"low":0.07524,"close":0.07587,"volume":100827928},{"timestamp":"2026-07-05T12:00:00.000Z","open":0.07587,"high":0.07733,"low":0.07566,"close":0.07711,"volume":177493679},{"timestamp":"2026-07-05T16:00:00.000Z","open":0.07711,"high":0.07786,"low":0.07685,"close":0.07725,"volume":224386666},{"timestamp":"2026-07-05T20:00:00.000Z","open":0.07725,"high":0.07888,"low":0.07686,"close":0.07786,"volume":334525401},{"timestamp":"2026-07-06T00:00:00.000Z","open":0.07786,"high":0.07825,"low":0.07696,"close":0.07744,"volume":250595450},{"timestamp":"2026-07-06T04:00:00.000Z","open":0.07744,"high":0.07744,"low":0.07638,"close":0.07688,"volume":118002761},{"timestamp":"2026-07-06T08:00:00.000Z","open":0.07688,"high":0.0774,"low":0.07653,"close":0.07667,"volume":167903771},{"timestamp":"2026-07-06T12:00:00.000Z","open":0.07667,"high":0.07668,"low":0.0743,"close":0.07621,"volume":809266574},{"timestamp":"2026-07-06T16:00:00.000Z","open":0.07621,"high":0.07716,"low":0.07596,"close":0.0769,"volume":201688747},{"timestamp":"2026-07-06T20:00:00.000Z","open":0.0769,"high":0.07834,"low":0.07654,"close":0.07661,"volume":257096835},{"timestamp":"2026-07-07T00:00:00.000Z","open":0.07661,"high":0.07698,"low":0.07489,"close":0.07509,"volume":253064302},{"timestamp":"2026-07-07T04:00:00.000Z","open":0.07509,"high":0.0756,"low":0.0742,"close":0.07493,"volume":202106000},{"timestamp":"2026-07-07T08:00:00.000Z","open":0.07493,"high":0.07516,"low":0.07429,"close":0.07477,"volume":199940548},{"timestamp":"2026-07-07T12:00:00.000Z","open":0.07477,"high":0.0754,"low":0.07366,"close":0.07514,"volume":419928944},{"timestamp":"2026-07-07T16:00:00.000Z","open":0.07514,"high":0.07569,"low":0.07408,"close":0.07468,"volume":176414740},{"timestamp":"2026-07-07T20:00:00.000Z","open":0.07468,"high":0.07482,"low":0.07353,"close":0.07413,"volume":141855797},{"timestamp":"2026-07-08T00:00:00.000Z","open":0.07413,"high":0.07443,"low":0.07225,"close":0.07257,"volume":380496887},{"timestamp":"2026-07-08T04:00:00.000Z","open":0.07257,"high":0.07274,"low":0.07172,"close":0.07242,"volume":217006514},{"timestamp":"2026-07-08T08:00:00.000Z","open":0.07242,"high":0.07252,"low":0.07097,"close":0.07201,"volume":323772981},{"timestamp":"2026-07-08T12:00:00.000Z","open":0.07201,"high":0.07228,"low":0.07122,"close":0.07183,"volume":248360724},{"timestamp":"2026-07-08T16:00:00.000Z","open":0.07183,"high":0.0729,"low":0.07179,"close":0.07261,"volume":144138767},{"timestamp":"2026-07-08T20:00:00.000Z","open":0.07261,"high":0.07274,"low":0.07196,"close":0.07238,"volume":86737739},{"timestamp":"2026-07-09T00:00:00.000Z","open":0.07238,"high":0.07298,"low":0.07193,"close":0.07225,"volume":119443563},{"timestamp":"2026-07-09T04:00:00.000Z","open":0.07225,"high":0.07316,"low":0.07218,"close":0.07275,"volume":141264984},{"timestamp":"2026-07-09T08:00:00.000Z","open":0.07275,"high":0.07304,"low":0.0722,"close":0.07246,"volume":84410615},{"timestamp":"2026-07-09T12:00:00.000Z","open":0.07246,"high":0.07287,"low":0.07199,"close":0.07262,"volume":195386413},{"timestamp":"2026-07-09T16:00:00.000Z","open":0.07262,"high":0.07341,"low":0.07232,"close":0.07303,"volume":108058249},{"timestamp":"2026-07-09T20:00:00.000Z","open":0.07303,"high":0.07356,"low":0.07275,"close":0.07287,"volume":102162870},{"timestamp":"2026-07-10T00:00:00.000Z","open":0.07287,"high":0.0742,"low":0.07262,"close":0.07398,"volume":201208722},{"timestamp":"2026-07-10T04:00:00.000Z","open":0.07398,"high":0.07424,"low":0.07368,"close":0.07374,"volume":129123730},{"timestamp":"2026-07-10T08:00:00.000Z","open":0.07374,"high":0.07466,"low":0.07373,"close":0.07432,"volume":132035916},{"timestamp":"2026-07-10T12:00:00.000Z","open":0.07432,"high":0.07448,"low":0.07329,"close":0.07401,"volume":219108083},{"timestamp":"2026-07-10T16:00:00.000Z","open":0.07401,"high":0.07435,"low":0.07361,"close":0.07413,"volume":125950966},{"timestamp":"2026-07-10T20:00:00.000Z","open":0.07413,"high":0.07426,"low":0.07389,"close":0.07408,"volume":55776667},{"timestamp":"2026-07-11T00:00:00.000Z","open":0.07408,"high":0.07437,"low":0.07388,"close":0.07424,"volume":50431992},{"timestamp":"2026-07-11T04:00:00.000Z","open":0.07424,"high":0.07462,"low":0.07415,"close":0.07424,"volume":65796674},{"timestamp":"2026-07-11T08:00:00.000Z","open":0.07424,"high":0.0747,"low":0.07409,"close":0.07443,"volume":59353375},{"timestamp":"2026-07-11T12:00:00.000Z","open":0.07443,"high":0.07554,"low":0.07434,"close":0.07529,"volume":180939862},{"timestamp":"2026-07-11T16:00:00.000Z","open":0.07529,"high":0.07551,"low":0.0749,"close":0.0753,"volume":103212261},{"timestamp":"2026-07-11T20:00:00.000Z","open":0.0753,"high":0.07539,"low":0.07315,"close":0.07317,"volume":245929999},{"timestamp":"2026-07-12T00:00:00.000Z","open":0.07317,"high":0.07345,"low":0.07224,"close":0.07338,"volume":194922740},{"timestamp":"2026-07-12T04:00:00.000Z","open":0.07338,"high":0.07351,"low":0.07254,"close":0.07291,"volume":90680174},{"timestamp":"2026-07-12T08:00:00.000Z","open":0.07291,"high":0.07326,"low":0.07269,"close":0.0732,"volume":66453740},{"timestamp":"2026-07-12T12:00:00.000Z","open":0.0732,"high":0.07386,"low":0.07312,"close":0.07367,"volume":81276618},{"timestamp":"2026-07-12T16:00:00.000Z","open":0.07367,"high":0.07375,"low":0.07325,"close":0.07362,"volume":60697502},{"timestamp":"2026-07-12T20:00:00.000Z","open":0.07362,"high":0.07364,"low":0.07229,"close":0.07267,"volume":125096883},{"timestamp":"2026-07-13T00:00:00.000Z","open":0.07267,"high":0.07413,"low":0.07156,"close":0.07204,"volume":298746851},{"timestamp":"2026-07-13T04:00:00.000Z","open":0.07204,"high":0.0725,"low":0.07181,"close":0.07235,"volume":108429396},{"timestamp":"2026-07-13T08:00:00.000Z","open":0.07235,"high":0.07266,"low":0.07204,"close":0.07226,"volume":73141861},{"timestamp":"2026-07-13T12:00:00.000Z","open":0.07226,"high":0.07256,"low":0.07182,"close":0.07206,"volume":167723657},{"timestamp":"2026-07-13T16:00:00.000Z","open":0.07206,"high":0.07214,"low":0.07088,"close":0.07142,"volume":181660789}]