[{"timestamp":"2024-07-23T20:00:00.000Z","open":13.893,"high":14.004,"low":13.784,"close":13.904,"volume":764850.8},{"timestamp":"2024-07-24T00:00:00.000Z","open":13.904,"high":13.92,"low":13.77,"close":13.856,"volume":482955.1},{"timestamp":"2024-07-24T04:00:00.000Z","open":13.856,"high":13.864,"low":13.681,"close":13.85,"volume":707479.8},{"timestamp":"2024-07-24T08:00:00.000Z","open":13.85,"high":13.884,"low":13.737,"close":13.858,"volume":610958.9},{"timestamp":"2024-07-24T12:00:00.000Z","open":13.858,"high":13.952,"low":13.711,"close":13.727,"volume":871974.9},{"timestamp":"2024-07-24T16:00:00.000Z","open":13.727,"high":13.874,"low":13.563,"close":13.574,"volume":903652.9},{"timestamp":"2024-07-24T20:00:00.000Z","open":13.574,"high":13.626,"low":13.241,"close":13.395,"volume":1306958.8},{"timestamp":"2024-07-25T00:00:00.000Z","open":13.395,"high":13.438,"low":12.81,"close":12.958,"volume":2401255.7},{"timestamp":"2024-07-25T04:00:00.000Z","open":12.958,"high":13.142,"low":12.895,"close":13.015,"volume":834992.7},{"timestamp":"2024-07-25T08:00:00.000Z","open":13.015,"high":13.054,"low":12.87,"close":12.939,"volume":666412.8},{"timestamp":"2024-07-25T12:00:00.000Z","open":12.939,"high":13.015,"low":12.703,"close":12.821,"volume":1341647.8},{"timestamp":"2024-07-25T16:00:00.000Z","open":12.821,"high":12.904,"low":12.495,"close":12.62,"volume":1371213.9},{"timestamp":"2024-07-25T20:00:00.000Z","open":12.62,"high":12.972,"low":12.457,"close":12.931,"volume":1383924.6},{"timestamp":"2024-07-26T00:00:00.000Z","open":12.931,"high":13.301,"low":12.911,"close":13.227,"volume":1073680.2},{"timestamp":"2024-07-26T04:00:00.000Z","open":13.227,"high":13.502,"low":13.215,"close":13.394,"volume":705478.4},{"timestamp":"2024-07-26T08:00:00.000Z","open":13.394,"high":13.46,"low":13.265,"close":13.323,"volume":840595.6},{"timestamp":"2024-07-26T12:00:00.000Z","open":13.323,"high":13.556,"low":13.264,"close":13.505,"volume":1091202.3},{"timestamp":"2024-07-26T16:00:00.000Z","open":13.505,"high":13.633,"low":13.475,"close":13.566,"volume":451815.5},{"timestamp":"2024-07-26T20:00:00.000Z","open":13.566,"high":13.575,"low":13.469,"close":13.52,"volume":279655.4},{"timestamp":"2024-07-27T00:00:00.000Z","open":13.52,"high":13.593,"low":13.406,"close":13.529,"volume":556066.9},{"timestamp":"2024-07-27T04:00:00.000Z","open":13.529,"high":13.675,"low":13.527,"close":13.634,"volume":351340.4},{"timestamp":"2024-07-27T08:00:00.000Z","open":13.634,"high":13.689,"low":13.566,"close":13.635,"volume":546666},{"timestamp":"2024-07-27T12:00:00.000Z","open":13.635,"high":13.868,"low":13.518,"close":13.616,"volume":735229.5},{"timestamp":"2024-07-27T16:00:00.000Z","open":13.616,"high":13.652,"low":13.357,"close":13.519,"volume":720196},{"timestamp":"2024-07-27T20:00:00.000Z","open":13.519,"high":13.722,"low":13.251,"close":13.542,"volume":1242186.7},{"timestamp":"2024-07-28T00:00:00.000Z","open":13.542,"high":13.582,"low":13.417,"close":13.433,"volume":412568.2},{"timestamp":"2024-07-28T04:00:00.000Z","open":13.433,"high":13.482,"low":13.281,"close":13.441,"volume":413831.5},{"timestamp":"2024-07-28T08:00:00.000Z","open":13.441,"high":13.627,"low":13.387,"close":13.579,"volume":336517.5},{"timestamp":"2024-07-28T12:00:00.000Z","open":13.579,"high":13.637,"low":13.392,"close":13.418,"volume":407631.9},{"timestamp":"2024-07-28T16:00:00.000Z","open":13.418,"high":13.492,"low":13.332,"close":13.333,"volume":508922.7},{"timestamp":"2024-07-28T20:00:00.000Z","open":13.333,"high":13.346,"low":13.189,"close":13.298,"volume":688515.4},{"timestamp":"2024-07-29T00:00:00.000Z","open":13.298,"high":13.794,"low":13.293,"close":13.707,"volume":1164758.3},{"timestamp":"2024-07-29T04:00:00.000Z","open":13.707,"high":13.889,"low":13.661,"close":13.881,"volume":640588.4},{"timestamp":"2024-07-29T08:00:00.000Z","open":13.881,"high":13.901,"low":13.765,"close":13.82,"volume":506103.8},{"timestamp":"2024-07-29T12:00:00.000Z","open":13.82,"high":13.846,"low":13.46,"close":13.548,"volume":1842399.8},{"timestamp":"2024-07-29T16:00:00.000Z","open":13.548,"high":13.642,"low":13.287,"close":13.59,"volume":1735889.6},{"timestamp":"2024-07-29T20:00:00.000Z","open":13.59,"high":13.672,"low":13.479,"close":13.524,"volume":478430.6},{"timestamp":"2024-07-30T00:00:00.000Z","open":13.524,"high":13.767,"low":13.395,"close":13.749,"volume":750026.4},{"timestamp":"2024-07-30T04:00:00.000Z","open":13.749,"high":13.782,"low":13.605,"close":13.687,"volume":399157.8},{"timestamp":"2024-07-30T08:00:00.000Z","open":13.687,"high":13.715,"low":13.482,"close":13.519,"volume":562519.7},{"timestamp":"2024-07-30T12:00:00.000Z","open":13.519,"high":13.673,"low":13.425,"close":13.542,"volume":735527},{"timestamp":"2024-07-30T16:00:00.000Z","open":13.542,"high":13.56,"low":13.064,"close":13.134,"volume":885904.9},{"timestamp":"2024-07-30T20:00:00.000Z","open":13.134,"high":13.223,"low":12.972,"close":13.131,"volume":952297.1},{"timestamp":"2024-07-31T00:00:00.000Z","open":13.131,"high":13.311,"low":13.07,"close":13.252,"volume":400739.5},{"timestamp":"2024-07-31T04:00:00.000Z","open":13.252,"high":13.402,"low":13.091,"close":13.296,"volume":607893.1},{"timestamp":"2024-07-31T08:00:00.000Z","open":13.296,"high":13.308,"low":13.089,"close":13.139,"volume":611348.8},{"timestamp":"2024-07-31T12:00:00.000Z","open":13.139,"high":13.258,"low":13.043,"close":13.068,"volume":511611.7},{"timestamp":"2024-07-31T16:00:00.000Z","open":13.068,"high":13.143,"low":12.808,"close":12.903,"volume":1029457.9},{"timestamp":"2024-07-31T20:00:00.000Z","open":12.903,"high":12.973,"low":12.75,"close":12.822,"volume":866485.6},{"timestamp":"2024-08-01T00:00:00.000Z","open":12.822,"high":12.934,"low":12.767,"close":12.806,"volume":626854.6},{"timestamp":"2024-08-01T04:00:00.000Z","open":12.806,"high":12.885,"low":12.622,"close":12.817,"volume":605941.9},{"timestamp":"2024-08-01T08:00:00.000Z","open":12.817,"high":13.045,"low":12.808,"close":13.022,"volume":483833.8},{"timestamp":"2024-08-01T12:00:00.000Z","open":13.022,"high":13.09,"low":12.49,"close":12.503,"volume":1380373.6},{"timestamp":"2024-08-01T16:00:00.000Z","open":12.503,"high":12.522,"low":12.115,"close":12.412,"volume":1842526.9},{"timestamp":"2024-08-01T20:00:00.000Z","open":12.412,"high":12.957,"low":12.319,"close":12.874,"volume":897871},{"timestamp":"2024-08-02T00:00:00.000Z","open":12.874,"high":12.946,"low":12.568,"close":12.769,"volume":617785.9},{"timestamp":"2024-08-02T04:00:00.000Z","open":12.769,"high":12.807,"low":12.392,"close":12.48,"volume":771911.9},{"timestamp":"2024-08-02T08:00:00.000Z","open":12.48,"high":12.593,"low":12.387,"close":12.509,"volume":639507.3},{"timestamp":"2024-08-02T12:00:00.000Z","open":12.509,"high":12.669,"low":11.784,"close":12.09,"volume":2664050.5},{"timestamp":"2024-08-02T16:00:00.000Z","open":12.09,"high":12.097,"low":11.76,"close":11.9,"volume":1131986.8},{"timestamp":"2024-08-02T20:00:00.000Z","open":11.9,"high":12.049,"low":11.785,"close":11.914,"volume":1064583.2},{"timestamp":"2024-08-03T00:00:00.000Z","open":11.914,"high":11.965,"low":11.592,"close":11.955,"volume":958696.3},{"timestamp":"2024-08-03T04:00:00.000Z","open":11.955,"high":12.088,"low":11.928,"close":12.049,"volume":387393.2},{"timestamp":"2024-08-03T08:00:00.000Z","open":12.049,"high":12.097,"low":11.952,"close":12.031,"volume":409317.4},{"timestamp":"2024-08-03T12:00:00.000Z","open":12.031,"high":12.127,"low":11.775,"close":11.805,"volume":714628.8},{"timestamp":"2024-08-03T16:00:00.000Z","open":11.805,"high":11.843,"low":11.367,"close":11.379,"volume":1870465.6},{"timestamp":"2024-08-03T20:00:00.000Z","open":11.379,"high":11.766,"low":11.327,"close":11.676,"volume":739510.1},{"timestamp":"2024-08-04T00:00:00.000Z","open":11.676,"high":11.779,"low":11.572,"close":11.728,"volume":570108.7},{"timestamp":"2024-08-04T04:00:00.000Z","open":11.728,"high":11.778,"low":11.555,"close":11.568,"volume":525697.9},{"timestamp":"2024-08-04T08:00:00.000Z","open":11.568,"high":11.657,"low":11.498,"close":11.563,"volume":674283.8},{"timestamp":"2024-08-04T12:00:00.000Z","open":11.563,"high":11.63,"low":10.992,"close":11.02,"volume":1572341.4},{"timestamp":"2024-08-04T16:00:00.000Z","open":11.02,"high":11.127,"low":10.474,"close":11.07,"volume":2981595.1},{"timestamp":"2024-08-04T20:00:00.000Z","open":11.07,"high":11.204,"low":10.773,"close":10.883,"volume":1170474.1},{"timestamp":"2024-08-05T00:00:00.000Z","open":10.883,"high":10.975,"low":9.031,"close":9.313,"volume":10393052.6},{"timestamp":"2024-08-05T04:00:00.000Z","open":9.313,"high":9.428,"low":8.019,"close":9.046,"volume":10762153.2},{"timestamp":"2024-08-05T08:00:00.000Z","open":9.046,"high":9.075,"low":8.108,"close":8.467,"volume":4626552.6},{"timestamp":"2024-08-05T12:00:00.000Z","open":8.467,"high":9.563,"low":8.103,"close":9.432,"volume":6865412.8},{"timestamp":"2024-08-05T16:00:00.000Z","open":9.432,"high":9.816,"low":9.164,"close":9.307,"volume":3015695.3},{"timestamp":"2024-08-05T20:00:00.000Z","open":9.307,"high":9.688,"low":9.305,"close":9.475,"volume":1153452.3},{"timestamp":"2024-08-06T00:00:00.000Z","open":9.475,"high":10.159,"low":9.46,"close":9.931,"volume":2048539.3},{"timestamp":"2024-08-06T04:00:00.000Z","open":9.931,"high":10.145,"low":9.876,"close":10.104,"volume":1389765.3},{"timestamp":"2024-08-06T08:00:00.000Z","open":10.104,"high":10.106,"low":9.806,"close":9.975,"volume":1393916.5},{"timestamp":"2024-08-06T12:00:00.000Z","open":9.975,"high":10.417,"low":9.759,"close":10.366,"volume":2874963},{"timestamp":"2024-08-06T16:00:00.000Z","open":10.366,"high":10.446,"low":10.085,"close":10.104,"volume":1472820.5},{"timestamp":"2024-08-06T20:00:00.000Z","open":10.104,"high":10.265,"low":10.003,"close":10.056,"volume":1301511.8},{"timestamp":"2024-08-07T00:00:00.000Z","open":10.056,"high":10.41,"low":9.948,"close":10.31,"volume":1492031.1},{"timestamp":"2024-08-07T04:00:00.000Z","open":10.31,"high":10.474,"low":10.251,"close":10.336,"volume":1159333.2},{"timestamp":"2024-08-07T08:00:00.000Z","open":10.336,"high":10.446,"low":10.117,"close":10.127,"volume":1022430.9},{"timestamp":"2024-08-07T12:00:00.000Z","open":10.127,"high":10.214,"low":9.637,"close":9.81,"volume":2581854.3},{"timestamp":"2024-08-07T16:00:00.000Z","open":9.81,"high":9.83,"low":9.504,"close":9.595,"volume":1363380.3},{"timestamp":"2024-08-07T20:00:00.000Z","open":9.595,"high":9.697,"low":9.412,"close":9.488,"volume":1661578.5},{"timestamp":"2024-08-08T00:00:00.000Z","open":9.488,"high":10.051,"low":9.337,"close":9.954,"volume":1842352.2},{"timestamp":"2024-08-08T04:00:00.000Z","open":9.954,"high":10.052,"low":9.895,"close":9.909,"volume":807807.7},{"timestamp":"2024-08-08T08:00:00.000Z","open":9.909,"high":10.069,"low":9.884,"close":10.018,"volume":662678.7},{"timestamp":"2024-08-08T12:00:00.000Z","open":10.018,"high":10.307,"low":9.908,"close":10.192,"volume":2340969.1},{"timestamp":"2024-08-08T16:00:00.000Z","open":10.192,"high":10.444,"low":10.175,"close":10.316,"volume":1131887.7},{"timestamp":"2024-08-08T20:00:00.000Z","open":10.316,"high":10.828,"low":10.295,"close":10.746,"volume":1444205.4},{"timestamp":"2024-08-09T00:00:00.000Z","open":10.746,"high":10.748,"low":10.54,"close":10.594,"volume":852429.8},{"timestamp":"2024-08-09T04:00:00.000Z","open":10.594,"high":10.61,"low":10.413,"close":10.55,"volume":443786.1},{"timestamp":"2024-08-09T08:00:00.000Z","open":10.55,"high":10.605,"low":10.363,"close":10.427,"volume":686035.6},{"timestamp":"2024-08-09T12:00:00.000Z","open":10.427,"high":10.517,"low":10.158,"close":10.173,"volume":1233041.1},{"timestamp":"2024-08-09T16:00:00.000Z","open":10.173,"high":10.455,"low":10.146,"close":10.431,"volume":627270.3},{"timestamp":"2024-08-09T20:00:00.000Z","open":10.431,"high":10.543,"low":10.347,"close":10.529,"volume":663184.7},{"timestamp":"2024-08-10T00:00:00.000Z","open":10.529,"high":10.666,"low":10.47,"close":10.54,"volume":753989.4},{"timestamp":"2024-08-10T04:00:00.000Z","open":10.54,"high":10.665,"low":10.462,"close":10.624,"volume":315613.3},{"timestamp":"2024-08-10T08:00:00.000Z","open":10.624,"high":10.694,"low":10.56,"close":10.666,"volume":355098.1},{"timestamp":"2024-08-10T12:00:00.000Z","open":10.666,"high":10.679,"low":10.538,"close":10.573,"volume":542829.6},{"timestamp":"2024-08-10T16:00:00.000Z","open":10.573,"high":10.614,"low":10.525,"close":10.576,"volume":383813.2},{"timestamp":"2024-08-10T20:00:00.000Z","open":10.576,"high":10.605,"low":10.502,"close":10.544,"volume":258909.4},{"timestamp":"2024-08-11T00:00:00.000Z","open":10.544,"high":10.738,"low":10.524,"close":10.656,"volume":447601.1},{"timestamp":"2024-08-11T04:00:00.000Z","open":10.656,"high":10.731,"low":10.589,"close":10.727,"volume":347209.2},{"timestamp":"2024-08-11T08:00:00.000Z","open":10.727,"high":10.833,"low":10.525,"close":10.57,"volume":756363.1},{"timestamp":"2024-08-11T12:00:00.000Z","open":10.57,"high":10.591,"low":10.309,"close":10.392,"volume":952782.2},{"timestamp":"2024-08-11T16:00:00.000Z","open":10.392,"high":10.459,"low":10.191,"close":10.203,"volume":570031.2},{"timestamp":"2024-08-11T20:00:00.000Z","open":10.203,"high":10.204,"low":9.934,"close":9.991,"volume":1153945.2},{"timestamp":"2024-08-12T00:00:00.000Z","open":9.991,"high":10.115,"low":9.937,"close":10.067,"volume":806809},{"timestamp":"2024-08-12T04:00:00.000Z","open":10.067,"high":10.261,"low":9.936,"close":10.228,"volume":794448},{"timestamp":"2024-08-12T08:00:00.000Z","open":10.228,"high":10.67,"low":10.199,"close":10.638,"volume":1365758.2},{"timestamp":"2024-08-12T12:00:00.000Z","open":10.638,"high":10.749,"low":10.14,"close":10.583,"volume":3167246.3},{"timestamp":"2024-08-12T16:00:00.000Z","open":10.583,"high":10.64,"low":10.252,"close":10.363,"volume":1049097.7},{"timestamp":"2024-08-12T20:00:00.000Z","open":10.363,"high":10.611,"low":10.315,"close":10.546,"volume":692663},{"timestamp":"2024-08-13T00:00:00.000Z","open":10.546,"high":10.58,"low":10.286,"close":10.31,"volume":826133.3},{"timestamp":"2024-08-13T04:00:00.000Z","open":10.31,"high":10.383,"low":10.249,"close":10.267,"volume":485501.4},{"timestamp":"2024-08-13T08:00:00.000Z","open":10.267,"high":10.305,"low":10.086,"close":10.223,"volume":701967.9},{"timestamp":"2024-08-13T12:00:00.000Z","open":10.223,"high":10.471,"low":10.19,"close":10.301,"volume":1278046},{"timestamp":"2024-08-13T16:00:00.000Z","open":10.301,"high":10.665,"low":10.297,"close":10.591,"volume":1484238.7},{"timestamp":"2024-08-13T20:00:00.000Z","open":10.591,"high":10.682,"low":10.536,"close":10.565,"volume":938766.5},{"timestamp":"2024-08-14T00:00:00.000Z","open":10.565,"high":10.653,"low":10.504,"close":10.58,"volume":545068.3},{"timestamp":"2024-08-14T04:00:00.000Z","open":10.58,"high":10.692,"low":10.55,"close":10.613,"volume":495336.1},{"timestamp":"2024-08-14T08:00:00.000Z","open":10.613,"high":10.695,"low":10.528,"close":10.595,"volume":875033.6},{"timestamp":"2024-08-14T12:00:00.000Z","open":10.595,"high":10.733,"low":10.196,"close":10.457,"volume":2021725.7},{"timestamp":"2024-08-14T16:00:00.000Z","open":10.457,"high":10.474,"low":10.307,"close":10.376,"volume":549568.5},{"timestamp":"2024-08-14T20:00:00.000Z","open":10.376,"high":10.429,"low":10.27,"close":10.385,"volume":448690.5},{"timestamp":"2024-08-15T00:00:00.000Z","open":10.385,"high":10.466,"low":10.345,"close":10.461,"volume":714642.6},{"timestamp":"2024-08-15T04:00:00.000Z","open":10.461,"high":10.497,"low":10.261,"close":10.34,"volume":889566.3},{"timestamp":"2024-08-15T08:00:00.000Z","open":10.34,"high":10.469,"low":10.307,"close":10.439,"volume":572447.9},{"timestamp":"2024-08-15T12:00:00.000Z","open":10.439,"high":10.688,"low":10.405,"close":10.63,"volume":1470703.5},{"timestamp":"2024-08-15T16:00:00.000Z","open":10.63,"high":10.681,"low":10.004,"close":10.072,"volume":2269413.8},{"timestamp":"2024-08-15T20:00:00.000Z","open":10.072,"high":10.203,"low":9.973,"close":10.166,"volume":985730.8},{"timestamp":"2024-08-16T00:00:00.000Z","open":10.166,"high":10.301,"low":10.078,"close":10.169,"volume":833498.8},{"timestamp":"2024-08-16T04:00:00.000Z","open":10.169,"high":10.393,"low":10.148,"close":10.313,"volume":537085},{"timestamp":"2024-08-16T08:00:00.000Z","open":10.313,"high":10.342,"low":10.153,"close":10.179,"volume":556554.1},{"timestamp":"2024-08-16T12:00:00.000Z","open":10.179,"high":10.269,"low":9.902,"close":10.014,"volume":1745377.5},{"timestamp":"2024-08-16T16:00:00.000Z","open":10.014,"high":10.237,"low":9.952,"close":10.205,"volume":1149166.4},{"timestamp":"2024-08-16T20:00:00.000Z","open":10.205,"high":10.253,"low":10.117,"close":10.12,"volume":375091.5},{"timestamp":"2024-08-17T00:00:00.000Z","open":10.12,"high":10.158,"low":10.038,"close":10.094,"volume":490077.8},{"timestamp":"2024-08-17T04:00:00.000Z","open":10.094,"high":10.103,"low":10.034,"close":10.082,"volume":283657},{"timestamp":"2024-08-17T08:00:00.000Z","open":10.082,"high":10.134,"low":10.019,"close":10.06,"volume":456612.2},{"timestamp":"2024-08-17T12:00:00.000Z","open":10.06,"high":10.172,"low":10.042,"close":10.089,"volume":521262.7},{"timestamp":"2024-08-17T16:00:00.000Z","open":10.089,"high":10.173,"low":10.066,"close":10.123,"volume":434073.8},{"timestamp":"2024-08-17T20:00:00.000Z","open":10.123,"high":10.165,"low":10.085,"close":10.15,"volume":274511.1},{"timestamp":"2024-08-18T00:00:00.000Z","open":10.15,"high":10.219,"low":10.065,"close":10.077,"volume":478768.5},{"timestamp":"2024-08-18T04:00:00.000Z","open":10.077,"high":10.106,"low":10.048,"close":10.069,"volume":262951.5},{"timestamp":"2024-08-18T08:00:00.000Z","open":10.069,"high":10.247,"low":10.059,"close":10.226,"volume":505504.3},{"timestamp":"2024-08-18T12:00:00.000Z","open":10.226,"high":10.433,"low":10.189,"close":10.383,"volume":1299866.6},{"timestamp":"2024-08-18T16:00:00.000Z","open":10.383,"high":10.468,"low":10.279,"close":10.352,"volume":750707.6},{"timestamp":"2024-08-18T20:00:00.000Z","open":10.352,"high":10.374,"low":10.062,"close":10.078,"volume":481455.4},{"timestamp":"2024-08-19T00:00:00.000Z","open":10.078,"high":10.191,"low":10.009,"close":10.163,"volume":771155.1},{"timestamp":"2024-08-19T04:00:00.000Z","open":10.163,"high":10.172,"low":10.069,"close":10.098,"volume":348902.4},{"timestamp":"2024-08-19T08:00:00.000Z","open":10.098,"high":10.158,"low":9.939,"close":10.039,"volume":1150754.3},{"timestamp":"2024-08-19T12:00:00.000Z","open":10.039,"high":10.121,"low":9.935,"close":10.024,"volume":1153083.4},{"timestamp":"2024-08-19T16:00:00.000Z","open":10.024,"high":10.185,"low":9.941,"close":10.079,"volume":1211152.8},{"timestamp":"2024-08-19T20:00:00.000Z","open":10.079,"high":10.192,"low":10.061,"close":10.174,"volume":603454.4},{"timestamp":"2024-08-20T00:00:00.000Z","open":10.174,"high":10.414,"low":10.153,"close":10.413,"volume":1008376.3},{"timestamp":"2024-08-20T04:00:00.000Z","open":10.413,"high":10.542,"low":10.379,"close":10.5,"volume":1145505.9},{"timestamp":"2024-08-20T08:00:00.000Z","open":10.5,"high":10.515,"low":10.375,"close":10.401,"volume":880477.5},{"timestamp":"2024-08-20T12:00:00.000Z","open":10.401,"high":10.465,"low":10.031,"close":10.113,"volume":1743633.3},{"timestamp":"2024-08-20T16:00:00.000Z","open":10.113,"high":10.286,"low":10.08,"close":10.259,"volume":971478.3},{"timestamp":"2024-08-20T20:00:00.000Z","open":10.259,"high":10.312,"low":10.177,"close":10.231,"volume":491167.4},{"timestamp":"2024-08-21T00:00:00.000Z","open":10.231,"high":10.401,"low":10.199,"close":10.369,"volume":610117.7},{"timestamp":"2024-08-21T04:00:00.000Z","open":10.369,"high":10.452,"low":10.33,"close":10.414,"volume":421696.5},{"timestamp":"2024-08-21T08:00:00.000Z","open":10.414,"high":10.449,"low":10.257,"close":10.291,"volume":898818.1},{"timestamp":"2024-08-21T12:00:00.000Z","open":10.291,"high":10.45,"low":10.137,"close":10.407,"volume":1873582.1},{"timestamp":"2024-08-21T16:00:00.000Z","open":10.407,"high":11.135,"low":10.368,"close":11.114,"volume":2007024.4},{"timestamp":"2024-08-21T20:00:00.000Z","open":11.114,"high":11.39,"low":11.076,"close":11.205,"volume":2530653.3},{"timestamp":"2024-08-22T00:00:00.000Z","open":11.205,"high":11.387,"low":11.131,"close":11.387,"volume":1748584.1},{"timestamp":"2024-08-22T04:00:00.000Z","open":11.387,"high":11.421,"low":11.256,"close":11.326,"volume":1075399.6},{"timestamp":"2024-08-22T08:00:00.000Z","open":11.326,"high":11.385,"low":11.253,"close":11.311,"volume":916814.3},{"timestamp":"2024-08-22T12:00:00.000Z","open":11.311,"high":11.555,"low":11.269,"close":11.453,"volume":1694033.8},{"timestamp":"2024-08-22T16:00:00.000Z","open":11.453,"high":11.608,"low":11.306,"close":11.314,"volume":1503177.6},{"timestamp":"2024-08-22T20:00:00.000Z","open":11.314,"high":11.472,"low":11.309,"close":11.467,"volume":549528.6},{"timestamp":"2024-08-23T00:00:00.000Z","open":11.467,"high":11.593,"low":11.451,"close":11.55,"volume":724716.7},{"timestamp":"2024-08-23T04:00:00.000Z","open":11.55,"high":11.682,"low":11.517,"close":11.638,"volume":1171725.6},{"timestamp":"2024-08-23T08:00:00.000Z","open":11.638,"high":11.726,"low":11.504,"close":11.513,"volume":801800.5},{"timestamp":"2024-08-23T12:00:00.000Z","open":11.513,"high":11.811,"low":11.445,"close":11.669,"volume":1717329.4},{"timestamp":"2024-08-23T16:00:00.000Z","open":11.669,"high":11.991,"low":11.627,"close":11.947,"volume":1323729.8},{"timestamp":"2024-08-23T20:00:00.000Z","open":11.947,"high":12.202,"low":11.935,"close":12.05,"volume":962377.2},{"timestamp":"2024-08-24T00:00:00.000Z","open":12.05,"high":12.077,"low":11.945,"close":11.96,"volume":460705.8},{"timestamp":"2024-08-24T04:00:00.000Z","open":11.96,"high":12.019,"low":11.897,"close":11.954,"volume":416545.4},{"timestamp":"2024-08-24T08:00:00.000Z","open":11.954,"high":12.158,"low":11.927,"close":12.046,"volume":730884.6},{"timestamp":"2024-08-24T12:00:00.000Z","open":12.046,"high":12.239,"low":12.023,"close":12.227,"volume":639239.4},{"timestamp":"2024-08-24T16:00:00.000Z","open":12.227,"high":12.555,"low":12.177,"close":12.406,"volume":1224246.2},{"timestamp":"2024-08-24T20:00:00.000Z","open":12.406,"high":12.517,"low":12.173,"close":12.332,"volume":826566.5},{"timestamp":"2024-08-25T00:00:00.000Z","open":12.332,"high":12.374,"low":11.988,"close":12.134,"volume":1120448.4},{"timestamp":"2024-08-25T04:00:00.000Z","open":12.134,"high":12.192,"low":11.936,"close":12.046,"volume":874257.9},{"timestamp":"2024-08-25T08:00:00.000Z","open":12.046,"high":12.171,"low":11.982,"close":12.086,"volume":498049.5},{"timestamp":"2024-08-25T12:00:00.000Z","open":12.086,"high":12.31,"low":12.076,"close":12.197,"volume":794886.2},{"timestamp":"2024-08-25T16:00:00.000Z","open":12.197,"high":12.287,"low":12.072,"close":12.113,"volume":588241.8},{"timestamp":"2024-08-25T20:00:00.000Z","open":12.113,"high":12.306,"low":12.076,"close":12.095,"volume":818415.3},{"timestamp":"2024-08-26T00:00:00.000Z","open":12.095,"high":12.178,"low":11.945,"close":12.11,"volume":722149},{"timestamp":"2024-08-26T04:00:00.000Z","open":12.11,"high":12.437,"low":12.097,"close":12.369,"volume":1307700.7},{"timestamp":"2024-08-26T08:00:00.000Z","open":12.369,"high":12.688,"low":12.263,"close":12.333,"volume":2626405.3},{"timestamp":"2024-08-26T12:00:00.000Z","open":12.333,"high":12.367,"low":12.075,"close":12.186,"volume":1194569.4},{"timestamp":"2024-08-26T16:00:00.000Z","open":12.186,"high":12.238,"low":11.919,"close":11.981,"volume":1239043.3},{"timestamp":"2024-08-26T20:00:00.000Z","open":11.981,"high":12.087,"low":11.81,"close":11.832,"volume":989589.7},{"timestamp":"2024-08-27T00:00:00.000Z","open":11.832,"high":11.955,"low":11.803,"close":11.868,"volume":701690.5},{"timestamp":"2024-08-27T04:00:00.000Z","open":11.868,"high":12.047,"low":11.748,"close":11.824,"volume":1049636.8},{"timestamp":"2024-08-27T08:00:00.000Z","open":11.824,"high":11.854,"low":11.598,"close":11.617,"volume":1095672.5},{"timestamp":"2024-08-27T12:00:00.000Z","open":11.617,"high":11.691,"low":11.479,"close":11.516,"volume":1058480.3},{"timestamp":"2024-08-27T16:00:00.000Z","open":11.516,"high":11.69,"low":11.46,"close":11.619,"volume":733251.8},{"timestamp":"2024-08-27T20:00:00.000Z","open":11.619,"high":11.619,"low":10.876,"close":11.146,"volume":2228422.5},{"timestamp":"2024-08-28T00:00:00.000Z","open":11.146,"high":11.19,"low":10.978,"close":11.183,"volume":603030.1},{"timestamp":"2024-08-28T04:00:00.000Z","open":11.183,"high":11.205,"low":10.96,"close":10.974,"volume":566404.4},{"timestamp":"2024-08-28T08:00:00.000Z","open":10.974,"high":11.541,"low":10.93,"close":11.496,"volume":1230367.6},{"timestamp":"2024-08-28T12:00:00.000Z","open":11.496,"high":11.698,"low":11.201,"close":11.3,"volume":1329125.7},{"timestamp":"2024-08-28T16:00:00.000Z","open":11.3,"high":11.477,"low":11.024,"close":11.211,"volume":1551611.5},{"timestamp":"2024-08-28T20:00:00.000Z","open":11.211,"high":11.422,"low":11.098,"close":11.168,"volume":951189.4},{"timestamp":"2024-08-29T00:00:00.000Z","open":11.168,"high":11.234,"low":11.117,"close":11.209,"volume":397177.8},{"timestamp":"2024-08-29T04:00:00.000Z","open":11.209,"high":11.302,"low":11.142,"close":11.225,"volume":388592.5},{"timestamp":"2024-08-29T08:00:00.000Z","open":11.225,"high":11.32,"low":11.146,"close":11.241,"volume":516080.6},{"timestamp":"2024-08-29T12:00:00.000Z","open":11.241,"high":11.46,"low":11.222,"close":11.335,"volume":665918.4},{"timestamp":"2024-08-29T16:00:00.000Z","open":11.335,"high":11.368,"low":10.835,"close":10.943,"volume":1248661},{"timestamp":"2024-08-29T20:00:00.000Z","open":10.943,"high":11.003,"low":10.801,"close":10.935,"volume":524938.2},{"timestamp":"2024-08-30T00:00:00.000Z","open":10.935,"high":11.022,"low":10.891,"close":11.004,"volume":507767.6},{"timestamp":"2024-08-30T04:00:00.000Z","open":11.004,"high":11.144,"low":10.948,"close":11.102,"volume":521528.4},{"timestamp":"2024-08-30T08:00:00.000Z","open":11.102,"high":11.197,"low":11.015,"close":11.027,"volume":456899.9},{"timestamp":"2024-08-30T12:00:00.000Z","open":11.027,"high":11.165,"low":10.501,"close":10.536,"volume":1839543.8},{"timestamp":"2024-08-30T16:00:00.000Z","open":10.536,"high":11.1,"low":10.495,"close":10.99,"volume":1223585.8},{"timestamp":"2024-08-30T20:00:00.000Z","open":10.99,"high":11.131,"low":10.957,"close":11.107,"volume":400722.3},{"timestamp":"2024-08-31T00:00:00.000Z","open":11.107,"high":11.173,"low":11.067,"close":11.11,"volume":251823},{"timestamp":"2024-08-31T04:00:00.000Z","open":11.11,"high":11.166,"low":11.09,"close":11.112,"volume":222792.4},{"timestamp":"2024-08-31T08:00:00.000Z","open":11.112,"high":11.188,"low":11.023,"close":11.139,"volume":376390.3},{"timestamp":"2024-08-31T12:00:00.000Z","open":11.139,"high":11.204,"low":11.024,"close":11.084,"volume":464335.2},{"timestamp":"2024-08-31T16:00:00.000Z","open":11.084,"high":11.109,"low":10.925,"close":11.015,"volume":528271},{"timestamp":"2024-08-31T20:00:00.000Z","open":11.015,"high":11.097,"low":10.984,"close":11.007,"volume":281340.1},{"timestamp":"2024-09-01T00:00:00.000Z","open":11.007,"high":11.015,"low":10.829,"close":10.938,"volume":416148.4},{"timestamp":"2024-09-01T04:00:00.000Z","open":10.938,"high":10.963,"low":10.772,"close":10.874,"volume":417877},{"timestamp":"2024-09-01T08:00:00.000Z","open":10.874,"high":10.896,"low":10.7,"close":10.794,"volume":468062.7},{"timestamp":"2024-09-01T12:00:00.000Z","open":10.794,"high":10.807,"low":10.521,"close":10.693,"volume":868411.1},{"timestamp":"2024-09-01T16:00:00.000Z","open":10.693,"high":10.763,"low":10.512,"close":10.693,"volume":579164.9},{"timestamp":"2024-09-01T20:00:00.000Z","open":10.693,"high":10.765,"low":10.221,"close":10.355,"volume":1061572.6},{"timestamp":"2024-09-02T00:00:00.000Z","open":10.355,"high":10.501,"low":10.314,"close":10.468,"volume":497405.4},{"timestamp":"2024-09-02T04:00:00.000Z","open":10.468,"high":10.514,"low":10.328,"close":10.377,"volume":600726.8},{"timestamp":"2024-09-02T08:00:00.000Z","open":10.377,"high":10.785,"low":10.367,"close":10.735,"volume":888087.1},{"timestamp":"2024-09-02T12:00:00.000Z","open":10.735,"high":10.787,"low":10.585,"close":10.642,"volume":773858.8},{"timestamp":"2024-09-02T16:00:00.000Z","open":10.642,"high":10.706,"low":10.552,"close":10.659,"volume":474123.7},{"timestamp":"2024-09-02T20:00:00.000Z","open":10.659,"high":10.827,"low":10.63,"close":10.753,"volume":554887.6},{"timestamp":"2024-09-03T00:00:00.000Z","open":10.753,"high":10.87,"low":10.688,"close":10.691,"volume":367080.9},{"timestamp":"2024-09-03T04:00:00.000Z","open":10.691,"high":10.721,"low":10.605,"close":10.69,"volume":329867.3},{"timestamp":"2024-09-03T08:00:00.000Z","open":10.69,"high":10.698,"low":10.534,"close":10.654,"volume":439136.9},{"timestamp":"2024-09-03T12:00:00.000Z","open":10.654,"high":10.732,"low":10.264,"close":10.287,"volume":1425097.6},{"timestamp":"2024-09-03T16:00:00.000Z","open":10.287,"high":10.503,"low":10.207,"close":10.482,"volume":936165.5},{"timestamp":"2024-09-03T20:00:00.000Z","open":10.482,"high":10.509,"low":10.29,"close":10.31,"volume":680582},{"timestamp":"2024-09-04T00:00:00.000Z","open":10.31,"high":10.383,"low":9.805,"close":10.244,"volume":1706329.5},{"timestamp":"2024-09-04T04:00:00.000Z","open":10.244,"high":10.405,"low":10.169,"close":10.254,"volume":752692.4},{"timestamp":"2024-09-04T08:00:00.000Z","open":10.254,"high":10.291,"low":10.084,"close":10.112,"volume":633557.5},{"timestamp":"2024-09-04T12:00:00.000Z","open":10.112,"high":10.394,"low":10.051,"close":10.384,"volume":1048526.8},{"timestamp":"2024-09-04T16:00:00.000Z","open":10.384,"high":10.491,"low":10.267,"close":10.315,"volume":738686.7},{"timestamp":"2024-09-04T20:00:00.000Z","open":10.315,"high":10.426,"low":10.274,"close":10.33,"volume":345648.2},{"timestamp":"2024-09-05T00:00:00.000Z","open":10.33,"high":10.39,"low":10.143,"close":10.157,"volume":574979.1},{"timestamp":"2024-09-05T04:00:00.000Z","open":10.157,"high":10.3,"low":10.107,"close":10.267,"volume":529833.4},{"timestamp":"2024-09-05T08:00:00.000Z","open":10.267,"high":10.282,"low":10.142,"close":10.167,"volume":425571},{"timestamp":"2024-09-05T12:00:00.000Z","open":10.167,"high":10.245,"low":9.933,"close":9.996,"volume":1214866},{"timestamp":"2024-09-05T16:00:00.000Z","open":9.996,"high":10.103,"low":9.898,"close":9.949,"volume":711028.1},{"timestamp":"2024-09-05T20:00:00.000Z","open":9.949,"high":10.03,"low":9.934,"close":10.02,"volume":330787.7},{"timestamp":"2024-09-06T00:00:00.000Z","open":10.02,"high":10.172,"low":9.947,"close":10.099,"volume":475833.7},{"timestamp":"2024-09-06T04:00:00.000Z","open":10.099,"high":10.112,"low":9.803,"close":9.909,"volume":808884.2},{"timestamp":"2024-09-06T08:00:00.000Z","open":9.909,"high":9.98,"low":9.88,"close":9.9,"volume":476411.6},{"timestamp":"2024-09-06T12:00:00.000Z","open":9.9,"high":10.089,"low":9.577,"close":9.679,"volume":2926138.8},{"timestamp":"2024-09-06T16:00:00.000Z","open":9.679,"high":9.681,"low":9.447,"close":9.508,"volume":1967779.2},{"timestamp":"2024-09-06T20:00:00.000Z","open":9.508,"high":9.585,"low":9.27,"close":9.568,"volume":1918907.3},{"timestamp":"2024-09-07T00:00:00.000Z","open":9.568,"high":9.685,"low":9.554,"close":9.649,"volume":419980.1},{"timestamp":"2024-09-07T04:00:00.000Z","open":9.649,"high":10.012,"low":9.649,"close":9.939,"volume":1185406.9},{"timestamp":"2024-09-07T08:00:00.000Z","open":9.939,"high":10.01,"low":9.862,"close":9.985,"volume":526684.4},{"timestamp":"2024-09-07T12:00:00.000Z","open":9.985,"high":10.153,"low":9.984,"close":10.123,"volume":709949.6},{"timestamp":"2024-09-07T16:00:00.000Z","open":10.123,"high":10.134,"low":9.986,"close":10.044,"volume":624720.4},{"timestamp":"2024-09-07T20:00:00.000Z","open":10.044,"high":10.05,"low":9.927,"close":10.02,"volume":387967},{"timestamp":"2024-09-08T00:00:00.000Z","open":10.02,"high":10.139,"low":9.961,"close":10.139,"volume":336671},{"timestamp":"2024-09-08T04:00:00.000Z","open":10.139,"high":10.316,"low":10.138,"close":10.275,"volume":603767.2},{"timestamp":"2024-09-08T08:00:00.000Z","open":10.275,"high":10.369,"low":10.241,"close":10.269,"volume":633101.6},{"timestamp":"2024-09-08T12:00:00.000Z","open":10.269,"high":10.3,"low":10.16,"close":10.169,"volume":845506.9},{"timestamp":"2024-09-08T16:00:00.000Z","open":10.169,"high":10.285,"low":10.113,"close":10.219,"volume":549541.5},{"timestamp":"2024-09-08T20:00:00.000Z","open":10.219,"high":10.447,"low":10.2,"close":10.344,"volume":711667},{"timestamp":"2024-09-09T00:00:00.000Z","open":10.344,"high":10.442,"low":10.264,"close":10.35,"volume":405217.6},{"timestamp":"2024-09-09T04:00:00.000Z","open":10.35,"high":10.687,"low":10.274,"close":10.617,"volume":1055636.5},{"timestamp":"2024-09-09T08:00:00.000Z","open":10.617,"high":10.818,"low":10.484,"close":10.512,"volume":1736838.8},{"timestamp":"2024-09-09T12:00:00.000Z","open":10.512,"high":10.524,"low":10.288,"close":10.38,"volume":1320870.4},{"timestamp":"2024-09-09T16:00:00.000Z","open":10.38,"high":10.615,"low":10.373,"close":10.613,"volume":1407488.9},{"timestamp":"2024-09-09T20:00:00.000Z","open":10.613,"high":10.737,"low":10.518,"close":10.533,"volume":778230.6},{"timestamp":"2024-09-10T00:00:00.000Z","open":10.533,"high":10.539,"low":10.339,"close":10.348,"volume":512513.2},{"timestamp":"2024-09-10T04:00:00.000Z","open":10.348,"high":10.553,"low":10.322,"close":10.523,"volume":803803.9},{"timestamp":"2024-09-10T08:00:00.000Z","open":10.523,"high":10.566,"low":10.416,"close":10.531,"volume":693059.9},{"timestamp":"2024-09-10T12:00:00.000Z","open":10.531,"high":10.582,"low":10.4,"close":10.457,"volume":1019718.5},{"timestamp":"2024-09-10T16:00:00.000Z","open":10.457,"high":10.736,"low":10.441,"close":10.646,"volume":1196247.1},{"timestamp":"2024-09-10T20:00:00.000Z","open":10.646,"high":10.672,"low":10.556,"close":10.584,"volume":451074.2},{"timestamp":"2024-09-11T00:00:00.000Z","open":10.584,"high":10.591,"low":10.343,"close":10.433,"volume":1000102.2},{"timestamp":"2024-09-11T04:00:00.000Z","open":10.433,"high":10.477,"low":10.296,"close":10.476,"volume":718257},{"timestamp":"2024-09-11T08:00:00.000Z","open":10.476,"high":10.488,"low":10.288,"close":10.351,"volume":927986.8},{"timestamp":"2024-09-11T12:00:00.000Z","open":10.351,"high":10.496,"low":10.162,"close":10.34,"volume":2583150.5},{"timestamp":"2024-09-11T16:00:00.000Z","open":10.34,"high":10.492,"low":10.324,"close":10.436,"volume":984220.4},{"timestamp":"2024-09-11T20:00:00.000Z","open":10.436,"high":10.457,"low":10.383,"close":10.391,"volume":406917.3},{"timestamp":"2024-09-12T00:00:00.000Z","open":10.391,"high":10.605,"low":10.383,"close":10.518,"volume":997277.2},{"timestamp":"2024-09-12T04:00:00.000Z","open":10.518,"high":10.609,"low":10.498,"close":10.567,"volume":590449.7},{"timestamp":"2024-09-12T08:00:00.000Z","open":10.567,"high":10.656,"low":10.554,"close":10.634,"volume":763012.4},{"timestamp":"2024-09-12T12:00:00.000Z","open":10.634,"high":10.708,"low":10.525,"close":10.536,"volume":1906190},{"timestamp":"2024-09-12T16:00:00.000Z","open":10.536,"high":10.764,"low":10.531,"close":10.73,"volume":933154.9},{"timestamp":"2024-09-12T20:00:00.000Z","open":10.73,"high":10.798,"low":10.655,"close":10.777,"volume":853483.9},{"timestamp":"2024-09-13T00:00:00.000Z","open":10.777,"high":10.86,"low":10.728,"close":10.73,"volume":713658.5},{"timestamp":"2024-09-13T04:00:00.000Z","open":10.73,"high":10.757,"low":10.637,"close":10.693,"volume":620972.6},{"timestamp":"2024-09-13T08:00:00.000Z","open":10.693,"high":11.004,"low":10.679,"close":10.925,"volume":1866401.2},{"timestamp":"2024-09-13T12:00:00.000Z","open":10.925,"high":11.35,"low":10.919,"close":11.295,"volume":3312212.8},{"timestamp":"2024-09-13T16:00:00.000Z","open":11.295,"high":11.392,"low":11.235,"close":11.351,"volume":1391138.5},{"timestamp":"2024-09-13T20:00:00.000Z","open":11.351,"high":11.552,"low":11.336,"close":11.44,"volume":1122116.6},{"timestamp":"2024-09-14T00:00:00.000Z","open":11.44,"high":11.466,"low":11.384,"close":11.399,"volume":551158.8},{"timestamp":"2024-09-14T04:00:00.000Z","open":11.399,"high":11.405,"low":11.314,"close":11.385,"volume":647330.3},{"timestamp":"2024-09-14T08:00:00.000Z","open":11.385,"high":11.426,"low":11.227,"close":11.256,"volume":953797.7},{"timestamp":"2024-09-14T12:00:00.000Z","open":11.256,"high":11.372,"low":11.239,"close":11.367,"volume":531129.5},{"timestamp":"2024-09-14T16:00:00.000Z","open":11.367,"high":11.412,"low":11.201,"close":11.29,"volume":940678.3},{"timestamp":"2024-09-14T20:00:00.000Z","open":11.29,"high":11.34,"low":11.253,"close":11.291,"volume":454441.5},{"timestamp":"2024-09-15T00:00:00.000Z","open":11.291,"high":11.355,"low":11.273,"close":11.308,"volume":378016.3},{"timestamp":"2024-09-15T04:00:00.000Z","open":11.308,"high":11.33,"low":11.246,"close":11.26,"volume":335654.7},{"timestamp":"2024-09-15T08:00:00.000Z","open":11.26,"high":11.26,"low":11.132,"close":11.156,"volume":612716.5},{"timestamp":"2024-09-15T12:00:00.000Z","open":11.156,"high":11.272,"low":11.12,"close":11.222,"volume":641741.1},{"timestamp":"2024-09-15T16:00:00.000Z","open":11.222,"high":11.222,"low":11.067,"close":11.086,"volume":817628.7},{"timestamp":"2024-09-15T20:00:00.000Z","open":11.086,"high":11.092,"low":10.777,"close":10.8,"volume":1071851.9},{"timestamp":"2024-09-16T00:00:00.000Z","open":10.8,"high":10.8,"low":10.478,"close":10.646,"volume":1288080.6},{"timestamp":"2024-09-16T04:00:00.000Z","open":10.646,"high":10.736,"low":10.585,"close":10.717,"volume":783793.8},{"timestamp":"2024-09-16T08:00:00.000Z","open":10.717,"high":10.825,"low":10.581,"close":10.665,"volume":781599.6},{"timestamp":"2024-09-16T12:00:00.000Z","open":10.665,"high":10.678,"low":10.443,"close":10.547,"volume":1155191.7},{"timestamp":"2024-09-16T16:00:00.000Z","open":10.547,"high":10.565,"low":10.41,"close":10.525,"volume":846914.9},{"timestamp":"2024-09-16T20:00:00.000Z","open":10.525,"high":10.58,"low":10.426,"close":10.538,"volume":455117},{"timestamp":"2024-09-17T00:00:00.000Z","open":10.538,"high":10.569,"low":10.431,"close":10.508,"volume":530278},{"timestamp":"2024-09-17T04:00:00.000Z","open":10.508,"high":10.649,"low":10.508,"close":10.606,"volume":496202.6},{"timestamp":"2024-09-17T08:00:00.000Z","open":10.606,"high":10.692,"low":10.576,"close":10.595,"volume":593291.4},{"timestamp":"2024-09-17T12:00:00.000Z","open":10.595,"high":10.909,"low":10.501,"close":10.848,"volume":1775791.7},{"timestamp":"2024-09-17T16:00:00.000Z","open":10.848,"high":10.869,"low":10.577,"close":10.663,"volume":882703.3},{"timestamp":"2024-09-17T20:00:00.000Z","open":10.663,"high":10.728,"low":10.551,"close":10.614,"volume":637475.8},{"timestamp":"2024-09-18T00:00:00.000Z","open":10.614,"high":10.67,"low":10.501,"close":10.643,"volume":473582.3},{"timestamp":"2024-09-18T04:00:00.000Z","open":10.643,"high":10.652,"low":10.535,"close":10.589,"volume":324754.1},{"timestamp":"2024-09-18T08:00:00.000Z","open":10.589,"high":10.59,"low":10.333,"close":10.438,"volume":912372.6},{"timestamp":"2024-09-18T12:00:00.000Z","open":10.438,"high":10.503,"low":10.265,"close":10.313,"volume":769625.9},{"timestamp":"2024-09-18T16:00:00.000Z","open":10.313,"high":10.739,"low":10.286,"close":10.555,"volume":1869075.8},{"timestamp":"2024-09-18T20:00:00.000Z","open":10.555,"high":10.89,"low":10.437,"close":10.887,"volume":753968.6},{"timestamp":"2024-09-19T00:00:00.000Z","open":10.887,"high":11.138,"low":10.887,"close":11.001,"volume":996886.8},{"timestamp":"2024-09-19T04:00:00.000Z","open":11.001,"high":11.149,"low":10.956,"close":11.148,"volume":730261.7},{"timestamp":"2024-09-19T08:00:00.000Z","open":11.148,"high":11.268,"low":11.106,"close":11.257,"volume":790128.8},{"timestamp":"2024-09-19T12:00:00.000Z","open":11.257,"high":11.344,"low":11.17,"close":11.213,"volume":1036015.3},{"timestamp":"2024-09-19T16:00:00.000Z","open":11.213,"high":11.391,"low":11.207,"close":11.219,"volume":1102382.7},{"timestamp":"2024-09-19T20:00:00.000Z","open":11.219,"high":11.263,"low":11.17,"close":11.198,"volume":615269.3},{"timestamp":"2024-09-20T00:00:00.000Z","open":11.198,"high":11.426,"low":11.115,"close":11.424,"volume":788328.8},{"timestamp":"2024-09-20T04:00:00.000Z","open":11.424,"high":11.718,"low":11.412,"close":11.691,"volume":1494104.2},{"timestamp":"2024-09-20T08:00:00.000Z","open":11.691,"high":11.733,"low":11.546,"close":11.602,"volume":774679.5},{"timestamp":"2024-09-20T12:00:00.000Z","open":11.602,"high":11.684,"low":11.437,"close":11.527,"volume":1155335.2},{"timestamp":"2024-09-20T16:00:00.000Z","open":11.527,"high":11.545,"low":11.353,"close":11.425,"volume":711138.7},{"timestamp":"2024-09-20T20:00:00.000Z","open":11.425,"high":11.497,"low":11.388,"close":11.427,"volume":420318.6},{"timestamp":"2024-09-21T00:00:00.000Z","open":11.427,"high":11.484,"low":11.258,"close":11.271,"volume":629156.4},{"timestamp":"2024-09-21T04:00:00.000Z","open":11.271,"high":11.362,"low":11.205,"close":11.35,"volume":500072.4},{"timestamp":"2024-09-21T08:00:00.000Z","open":11.35,"high":11.38,"low":11.299,"close":11.341,"volume":333300.4},{"timestamp":"2024-09-21T12:00:00.000Z","open":11.341,"high":11.477,"low":11.321,"close":11.383,"volume":599950.1},{"timestamp":"2024-09-21T16:00:00.000Z","open":11.383,"high":11.427,"low":11.316,"close":11.353,"volume":361889.2},{"timestamp":"2024-09-21T20:00:00.000Z","open":11.353,"high":11.539,"low":11.323,"close":11.485,"volume":372023.4},{"timestamp":"2024-09-22T00:00:00.000Z","open":11.485,"high":11.544,"low":11.306,"close":11.371,"volume":537527.1},{"timestamp":"2024-09-22T04:00:00.000Z","open":11.371,"high":11.419,"low":11.268,"close":11.298,"volume":440657.9},{"timestamp":"2024-09-22T08:00:00.000Z","open":11.298,"high":11.323,"low":11.14,"close":11.216,"volume":630263.2},{"timestamp":"2024-09-22T12:00:00.000Z","open":11.216,"high":11.249,"low":11.018,"close":11.028,"volume":714660.7},{"timestamp":"2024-09-22T16:00:00.000Z","open":11.028,"high":11.155,"low":10.923,"close":11.059,"volume":833737.2},{"timestamp":"2024-09-22T20:00:00.000Z","open":11.059,"high":11.199,"low":10.836,"close":11.119,"volume":1107817.4},{"timestamp":"2024-09-23T00:00:00.000Z","open":11.119,"high":11.486,"low":10.905,"close":11.421,"volume":1331452},{"timestamp":"2024-09-23T04:00:00.000Z","open":11.421,"high":11.471,"low":11.273,"close":11.308,"volume":609318},{"timestamp":"2024-09-23T08:00:00.000Z","open":11.308,"high":11.471,"low":11.273,"close":11.428,"volume":814276.7},{"timestamp":"2024-09-23T12:00:00.000Z","open":11.428,"high":11.58,"low":11.326,"close":11.502,"volume":1278202.7},{"timestamp":"2024-09-23T16:00:00.000Z","open":11.502,"high":11.606,"low":11.372,"close":11.424,"volume":739991.1},{"timestamp":"2024-09-23T20:00:00.000Z","open":11.424,"high":11.468,"low":11.35,"close":11.384,"volume":694981.5},{"timestamp":"2024-09-24T00:00:00.000Z","open":11.384,"high":11.421,"low":11.189,"close":11.293,"volume":964685.2},{"timestamp":"2024-09-24T04:00:00.000Z","open":11.293,"high":11.485,"low":11.205,"close":11.471,"volume":585796},{"timestamp":"2024-09-24T08:00:00.000Z","open":11.471,"high":11.542,"low":11.427,"close":11.5,"volume":851120.8},{"timestamp":"2024-09-24T12:00:00.000Z","open":11.5,"high":11.623,"low":11.315,"close":11.509,"volume":1901016.9},{"timestamp":"2024-09-24T16:00:00.000Z","open":11.509,"high":11.867,"low":11.465,"close":11.848,"volume":1440345},{"timestamp":"2024-09-24T20:00:00.000Z","open":11.848,"high":12.221,"low":11.819,"close":12.145,"volume":1621095.4},{"timestamp":"2024-09-25T00:00:00.000Z","open":12.145,"high":12.288,"low":12.097,"close":12.284,"volume":974959},{"timestamp":"2024-09-25T04:00:00.000Z","open":12.284,"high":12.287,"low":12.067,"close":12.179,"volume":728173.2},{"timestamp":"2024-09-25T08:00:00.000Z","open":12.179,"high":12.366,"low":12.179,"close":12.31,"volume":947483.2},{"timestamp":"2024-09-25T12:00:00.000Z","open":12.31,"high":12.492,"low":12.258,"close":12.362,"volume":1276719.7},{"timestamp":"2024-09-25T16:00:00.000Z","open":12.362,"high":12.556,"low":12.121,"close":12.131,"volume":1616104.9},{"timestamp":"2024-09-25T20:00:00.000Z","open":12.131,"high":12.247,"low":12.055,"close":12.105,"volume":690055.3},{"timestamp":"2024-09-26T00:00:00.000Z","open":12.105,"high":12.145,"low":11.869,"close":12.067,"volume":962102.7},{"timestamp":"2024-09-26T04:00:00.000Z","open":12.067,"high":12.275,"low":11.996,"close":12.249,"volume":812122},{"timestamp":"2024-09-26T08:00:00.000Z","open":12.249,"high":12.339,"low":12.124,"close":12.29,"volume":1050781.3},{"timestamp":"2024-09-26T12:00:00.000Z","open":12.29,"high":12.64,"low":12.197,"close":12.591,"volume":2176683.6},{"timestamp":"2024-09-26T16:00:00.000Z","open":12.591,"high":12.741,"low":12.505,"close":12.608,"volume":1422763.9},{"timestamp":"2024-09-26T20:00:00.000Z","open":12.608,"high":12.657,"low":12.423,"close":12.554,"volume":877565.1},{"timestamp":"2024-09-27T00:00:00.000Z","open":12.554,"high":12.639,"low":12.441,"close":12.62,"volume":885912.9},{"timestamp":"2024-09-27T04:00:00.000Z","open":12.62,"high":12.901,"low":12.615,"close":12.74,"volume":1999535.4},{"timestamp":"2024-09-27T08:00:00.000Z","open":12.74,"high":12.839,"low":12.566,"close":12.719,"volume":1328553.3},{"timestamp":"2024-09-27T12:00:00.000Z","open":12.719,"high":12.818,"low":12.616,"close":12.706,"volume":1250082.6},{"timestamp":"2024-09-27T16:00:00.000Z","open":12.706,"high":12.878,"low":12.612,"close":12.679,"volume":1262009.6},{"timestamp":"2024-09-27T20:00:00.000Z","open":12.679,"high":12.749,"low":12.593,"close":12.665,"volume":457413.8},{"timestamp":"2024-09-28T00:00:00.000Z","open":12.665,"high":12.868,"low":12.651,"close":12.753,"volume":857793.3},{"timestamp":"2024-09-28T04:00:00.000Z","open":12.753,"high":12.798,"low":12.551,"close":12.568,"volume":759012.8},{"timestamp":"2024-09-28T08:00:00.000Z","open":12.568,"high":12.704,"low":12.333,"close":12.688,"volume":1566159.9},{"timestamp":"2024-09-28T12:00:00.000Z","open":12.688,"high":12.94,"low":12.579,"close":12.829,"volume":1261631.1},{"timestamp":"2024-09-28T16:00:00.000Z","open":12.829,"high":12.969,"low":12.726,"close":12.906,"volume":843562.1},{"timestamp":"2024-09-28T20:00:00.000Z","open":12.906,"high":12.973,"low":12.709,"close":12.934,"volume":850619.6},{"timestamp":"2024-09-29T00:00:00.000Z","open":12.934,"high":12.972,"low":12.667,"close":12.738,"volume":806144.1},{"timestamp":"2024-09-29T04:00:00.000Z","open":12.738,"high":12.753,"low":12.511,"close":12.525,"volume":636962.3},{"timestamp":"2024-09-29T08:00:00.000Z","open":12.525,"high":12.635,"low":12.483,"close":12.598,"volume":563208.3},{"timestamp":"2024-09-29T12:00:00.000Z","open":12.598,"high":12.622,"low":12.46,"close":12.591,"volume":778162.9},{"timestamp":"2024-09-29T16:00:00.000Z","open":12.591,"high":12.685,"low":12.5,"close":12.665,"volume":580905.6},{"timestamp":"2024-09-29T20:00:00.000Z","open":12.665,"high":12.716,"low":12.428,"close":12.455,"volume":835396},{"timestamp":"2024-09-30T00:00:00.000Z","open":12.455,"high":12.47,"low":12.122,"close":12.26,"volume":1478397.1},{"timestamp":"2024-09-30T04:00:00.000Z","open":12.26,"high":12.341,"low":12.176,"close":12.265,"volume":551948.3},{"timestamp":"2024-09-30T08:00:00.000Z","open":12.265,"high":12.279,"low":11.987,"close":12.077,"volume":1356578.8},{"timestamp":"2024-09-30T12:00:00.000Z","open":12.077,"high":12.187,"low":11.915,"close":11.924,"volume":1103074.2},{"timestamp":"2024-09-30T16:00:00.000Z","open":11.924,"high":12.008,"low":11.881,"close":11.963,"volume":958352},{"timestamp":"2024-09-30T20:00:00.000Z","open":11.963,"high":12.048,"low":11.741,"close":11.841,"volume":926611.2},{"timestamp":"2024-10-01T00:00:00.000Z","open":11.841,"high":12.13,"low":11.778,"close":12.106,"volume":709702.3},{"timestamp":"2024-10-01T04:00:00.000Z","open":12.106,"high":12.249,"low":12.082,"close":12.21,"volume":558798.7},{"timestamp":"2024-10-01T08:00:00.000Z","open":12.21,"high":12.232,"low":12.124,"close":12.15,"volume":477217.7},{"timestamp":"2024-10-01T12:00:00.000Z","open":12.15,"high":12.168,"low":11.155,"close":11.421,"volume":3471918.4},{"timestamp":"2024-10-01T16:00:00.000Z","open":11.421,"high":11.467,"low":10.818,"close":11.039,"volume":3458157},{"timestamp":"2024-10-01T20:00:00.000Z","open":11.039,"high":11.099,"low":10.878,"close":11.007,"volume":1392327.1},{"timestamp":"2024-10-02T00:00:00.000Z","open":11.007,"high":11.243,"low":10.96,"close":11.208,"volume":782444.6},{"timestamp":"2024-10-02T04:00:00.000Z","open":11.208,"high":11.305,"low":11.123,"close":11.236,"volume":574683.3},{"timestamp":"2024-10-02T08:00:00.000Z","open":11.236,"high":11.256,"low":10.975,"close":11.058,"volume":965551.7},{"timestamp":"2024-10-02T12:00:00.000Z","open":11.058,"high":11.074,"low":10.772,"close":10.925,"volume":1578384.6},{"timestamp":"2024-10-02T16:00:00.000Z","open":10.925,"high":11.042,"low":10.442,"close":10.593,"volume":2036114.8},{"timestamp":"2024-10-02T20:00:00.000Z","open":10.593,"high":10.675,"low":10.449,"close":10.643,"volume":829791.5},{"timestamp":"2024-10-03T00:00:00.000Z","open":10.643,"high":10.833,"low":10.581,"close":10.832,"volume":772764.3},{"timestamp":"2024-10-03T04:00:00.000Z","open":10.832,"high":10.858,"low":10.602,"close":10.628,"volume":620324.8},{"timestamp":"2024-10-03T08:00:00.000Z","open":10.628,"high":10.675,"low":10.33,"close":10.526,"volume":1417578.4},{"timestamp":"2024-10-03T12:00:00.000Z","open":10.526,"high":10.638,"low":10.333,"close":10.527,"volume":1639985.7},{"timestamp":"2024-10-03T16:00:00.000Z","open":10.527,"high":10.653,"low":10.372,"close":10.646,"volume":852066.6},{"timestamp":"2024-10-03T20:00:00.000Z","open":10.646,"high":10.682,"low":10.536,"close":10.649,"volume":456332.4},{"timestamp":"2024-10-04T00:00:00.000Z","open":10.649,"high":10.794,"low":10.587,"close":10.737,"volume":529455.6},{"timestamp":"2024-10-04T04:00:00.000Z","open":10.737,"high":10.986,"low":10.728,"close":10.965,"volume":576682.9},{"timestamp":"2024-10-04T08:00:00.000Z","open":10.965,"high":11.063,"low":10.913,"close":10.981,"volume":602256.2},{"timestamp":"2024-10-04T12:00:00.000Z","open":10.981,"high":11.161,"low":10.879,"close":11.161,"volume":1611777.8},{"timestamp":"2024-10-04T16:00:00.000Z","open":11.161,"high":11.24,"low":11.063,"close":11.13,"volume":732410.6},{"timestamp":"2024-10-04T20:00:00.000Z","open":11.13,"high":11.137,"low":11.03,"close":11.068,"volume":358209.7},{"timestamp":"2024-10-05T00:00:00.000Z","open":11.068,"high":11.145,"low":10.973,"close":11.039,"volume":386432.3},{"timestamp":"2024-10-05T04:00:00.000Z","open":11.039,"high":11.237,"low":11.03,"close":11.209,"volume":379132.8},{"timestamp":"2024-10-05T08:00:00.000Z","open":11.209,"high":11.376,"low":11.209,"close":11.298,"volume":477175.5},{"timestamp":"2024-10-05T12:00:00.000Z","open":11.298,"high":11.366,"low":11.226,"close":11.347,"volume":380087.9},{"timestamp":"2024-10-05T16:00:00.000Z","open":11.347,"high":11.354,"low":11.145,"close":11.15,"volume":502177},{"timestamp":"2024-10-05T20:00:00.000Z","open":11.15,"high":11.27,"low":11.069,"close":11.257,"volume":421649.5},{"timestamp":"2024-10-06T00:00:00.000Z","open":11.257,"high":11.312,"low":11.181,"close":11.253,"volume":306120.5},{"timestamp":"2024-10-06T04:00:00.000Z","open":11.253,"high":11.395,"low":11.223,"close":11.319,"volume":407739.8},{"timestamp":"2024-10-06T08:00:00.000Z","open":11.319,"high":11.34,"low":11.211,"close":11.251,"volume":332061.6},{"timestamp":"2024-10-06T12:00:00.000Z","open":11.251,"high":11.37,"low":11.184,"close":11.292,"volume":653343.7},{"timestamp":"2024-10-06T16:00:00.000Z","open":11.292,"high":11.353,"low":11.188,"close":11.194,"volume":561710.7},{"timestamp":"2024-10-06T20:00:00.000Z","open":11.194,"high":11.308,"low":11.142,"close":11.272,"volume":426510.6},{"timestamp":"2024-10-07T00:00:00.000Z","open":11.272,"high":11.607,"low":11.213,"close":11.596,"volume":735306.6},{"timestamp":"2024-10-07T04:00:00.000Z","open":11.596,"high":11.665,"low":11.52,"close":11.542,"volume":478348.8},{"timestamp":"2024-10-07T08:00:00.000Z","open":11.542,"high":11.596,"low":11.237,"close":11.425,"volume":1045141.4},{"timestamp":"2024-10-07T12:00:00.000Z","open":11.425,"high":11.748,"low":11.318,"close":11.515,"volume":1383256.8},{"timestamp":"2024-10-07T16:00:00.000Z","open":11.515,"high":11.593,"low":11.195,"close":11.343,"volume":1241941.5},{"timestamp":"2024-10-07T20:00:00.000Z","open":11.343,"high":11.372,"low":11.099,"close":11.149,"volume":658591.1},{"timestamp":"2024-10-08T00:00:00.000Z","open":11.149,"high":11.284,"low":11.14,"close":11.207,"volume":408377.4},{"timestamp":"2024-10-08T04:00:00.000Z","open":11.207,"high":11.244,"low":10.956,"close":11.02,"volume":633949.4},{"timestamp":"2024-10-08T08:00:00.000Z","open":11.02,"high":11.173,"low":10.976,"close":11.166,"volume":632727.4},{"timestamp":"2024-10-08T12:00:00.000Z","open":11.166,"high":11.191,"low":10.857,"close":10.931,"volume":1438302.2},{"timestamp":"2024-10-08T16:00:00.000Z","open":10.931,"high":11.044,"low":10.81,"close":10.892,"volume":801909.4},{"timestamp":"2024-10-08T20:00:00.000Z","open":10.892,"high":10.991,"low":10.783,"close":10.828,"volume":626187.7},{"timestamp":"2024-10-09T00:00:00.000Z","open":10.828,"high":10.965,"low":10.754,"close":10.859,"volume":530931.7},{"timestamp":"2024-10-09T04:00:00.000Z","open":10.859,"high":10.915,"low":10.751,"close":10.777,"volume":527641.8},{"timestamp":"2024-10-09T08:00:00.000Z","open":10.777,"high":10.803,"low":10.658,"close":10.67,"volume":665308.6},{"timestamp":"2024-10-09T12:00:00.000Z","open":10.67,"high":10.748,"low":10.55,"close":10.707,"volume":1169078.2},{"timestamp":"2024-10-09T16:00:00.000Z","open":10.707,"high":10.719,"low":10.542,"close":10.601,"volume":766941.7},{"timestamp":"2024-10-09T20:00:00.000Z","open":10.601,"high":10.601,"low":10.406,"close":10.53,"volume":809700.9},{"timestamp":"2024-10-10T00:00:00.000Z","open":10.53,"high":10.642,"low":10.493,"close":10.624,"volume":362135},{"timestamp":"2024-10-10T04:00:00.000Z","open":10.624,"high":10.741,"low":10.621,"close":10.626,"volume":668914.5},{"timestamp":"2024-10-10T08:00:00.000Z","open":10.626,"high":10.668,"low":10.499,"close":10.652,"volume":514058.4},{"timestamp":"2024-10-10T12:00:00.000Z","open":10.652,"high":10.667,"low":10.386,"close":10.627,"volume":1420718.6},{"timestamp":"2024-10-10T16:00:00.000Z","open":10.627,"high":10.667,"low":10.247,"close":10.46,"volume":1666022.3},{"timestamp":"2024-10-10T20:00:00.000Z","open":10.46,"high":10.565,"low":10.409,"close":10.552,"volume":530045},{"timestamp":"2024-10-11T00:00:00.000Z","open":10.552,"high":10.651,"low":10.495,"close":10.618,"volume":334873.9},{"timestamp":"2024-10-11T04:00:00.000Z","open":10.618,"high":10.684,"low":10.588,"close":10.65,"volume":368047.2},{"timestamp":"2024-10-11T08:00:00.000Z","open":10.65,"high":10.737,"low":10.646,"close":10.682,"volume":398294.6},{"timestamp":"2024-10-11T12:00:00.000Z","open":10.682,"high":10.883,"low":10.616,"close":10.854,"volume":1389567.2},{"timestamp":"2024-10-11T16:00:00.000Z","open":10.854,"high":10.992,"low":10.831,"close":10.951,"volume":660820.6},{"timestamp":"2024-10-11T20:00:00.000Z","open":10.951,"high":11.023,"low":10.878,"close":10.899,"volume":441145.4},{"timestamp":"2024-10-12T00:00:00.000Z","open":10.899,"high":11.014,"low":10.825,"close":10.864,"volume":396749.7},{"timestamp":"2024-10-12T04:00:00.000Z","open":10.864,"high":10.982,"low":10.864,"close":10.978,"volume":298096.9},{"timestamp":"2024-10-12T08:00:00.000Z","open":10.978,"high":11.128,"low":10.966,"close":11.056,"volume":589643.5},{"timestamp":"2024-10-12T12:00:00.000Z","open":11.056,"high":11.144,"low":11.028,"close":11.083,"volume":586402},{"timestamp":"2024-10-12T16:00:00.000Z","open":11.083,"high":11.143,"low":10.988,"close":11.02,"volume":492805.3},{"timestamp":"2024-10-12T20:00:00.000Z","open":11.02,"high":11.096,"low":10.988,"close":10.999,"volume":405682.6},{"timestamp":"2024-10-13T00:00:00.000Z","open":10.999,"high":11.041,"low":10.928,"close":10.939,"volume":574821.5},{"timestamp":"2024-10-13T04:00:00.000Z","open":10.939,"high":11.08,"low":10.936,"close":10.972,"volume":311984.1},{"timestamp":"2024-10-13T08:00:00.000Z","open":10.972,"high":11.037,"low":10.875,"close":10.884,"volume":526357.9},{"timestamp":"2024-10-13T12:00:00.000Z","open":10.884,"high":10.958,"low":10.621,"close":10.681,"volume":1042295.6},{"timestamp":"2024-10-13T16:00:00.000Z","open":10.681,"high":10.767,"low":10.618,"close":10.71,"volume":545192.3},{"timestamp":"2024-10-13T20:00:00.000Z","open":10.71,"high":10.835,"low":10.683,"close":10.743,"volume":490617.7},{"timestamp":"2024-10-14T00:00:00.000Z","open":10.743,"high":11.041,"low":10.601,"close":11.011,"volume":926323.3},{"timestamp":"2024-10-14T04:00:00.000Z","open":11.011,"high":11.044,"low":10.847,"close":11.018,"volume":841340.7},{"timestamp":"2024-10-14T08:00:00.000Z","open":11.018,"high":11.052,"low":10.891,"close":11.007,"volume":829904.6},{"timestamp":"2024-10-14T12:00:00.000Z","open":11.007,"high":11.281,"low":10.965,"close":11.258,"volume":1886389.7},{"timestamp":"2024-10-14T16:00:00.000Z","open":11.258,"high":11.332,"low":11.173,"close":11.226,"volume":851339.5},{"timestamp":"2024-10-14T20:00:00.000Z","open":11.226,"high":11.346,"low":11.184,"close":11.28,"volume":576526.1},{"timestamp":"2024-10-15T00:00:00.000Z","open":11.28,"high":11.533,"low":11.247,"close":11.464,"volume":1187827.2},{"timestamp":"2024-10-15T04:00:00.000Z","open":11.464,"high":11.584,"low":11.352,"close":11.491,"volume":1202521.9},{"timestamp":"2024-10-15T08:00:00.000Z","open":11.491,"high":11.595,"low":11.322,"close":11.366,"volume":1580775},{"timestamp":"2024-10-15T12:00:00.000Z","open":11.366,"high":11.692,"low":10.927,"close":11.133,"volume":3795738.4},{"timestamp":"2024-10-15T16:00:00.000Z","open":11.133,"high":11.428,"low":11.108,"close":11.294,"volume":1397836.8},{"timestamp":"2024-10-15T20:00:00.000Z","open":11.294,"high":11.458,"low":11.11,"close":11.456,"volume":828353.1},{"timestamp":"2024-10-16T00:00:00.000Z","open":11.456,"high":11.469,"low":11.254,"close":11.292,"volume":588425.8},{"timestamp":"2024-10-16T04:00:00.000Z","open":11.292,"high":11.347,"low":11.143,"close":11.177,"volume":415469.3},{"timestamp":"2024-10-16T08:00:00.000Z","open":11.177,"high":11.541,"low":11.161,"close":11.449,"volume":920955.3},{"timestamp":"2024-10-16T12:00:00.000Z","open":11.449,"high":11.526,"low":11.1,"close":11.158,"volume":1130211.7},{"timestamp":"2024-10-16T16:00:00.000Z","open":11.158,"high":11.237,"low":11.065,"close":11.144,"volume":696727.9},{"timestamp":"2024-10-16T20:00:00.000Z","open":11.144,"high":11.363,"low":11.133,"close":11.24,"volume":403564.2},{"timestamp":"2024-10-17T00:00:00.000Z","open":11.24,"high":11.345,"low":11.177,"close":11.331,"volume":340072.3},{"timestamp":"2024-10-17T04:00:00.000Z","open":11.331,"high":11.349,"low":11.077,"close":11.156,"volume":473773.8},{"timestamp":"2024-10-17T08:00:00.000Z","open":11.156,"high":11.173,"low":10.917,"close":10.942,"volume":808934.6},{"timestamp":"2024-10-17T12:00:00.000Z","open":10.942,"high":11.137,"low":10.907,"close":11.107,"volume":760227.4},{"timestamp":"2024-10-17T16:00:00.000Z","open":11.107,"high":11.11,"low":10.842,"close":11,"volume":760213},{"timestamp":"2024-10-17T20:00:00.000Z","open":11,"high":11.074,"low":10.993,"close":11.024,"volume":281942.1},{"timestamp":"2024-10-18T00:00:00.000Z","open":11.024,"high":11.28,"low":10.972,"close":11.16,"volume":706991.3},{"timestamp":"2024-10-18T04:00:00.000Z","open":11.16,"high":11.425,"low":11.151,"close":11.419,"volume":482982.8},{"timestamp":"2024-10-18T08:00:00.000Z","open":11.419,"high":11.49,"low":11.348,"close":11.369,"volume":587798.1},{"timestamp":"2024-10-18T12:00:00.000Z","open":11.369,"high":11.479,"low":11.305,"close":11.451,"volume":1315872.4},{"timestamp":"2024-10-18T16:00:00.000Z","open":11.451,"high":11.505,"low":11.333,"close":11.418,"volume":697911},{"timestamp":"2024-10-18T20:00:00.000Z","open":11.418,"high":11.483,"low":11.368,"close":11.477,"volume":265486.6},{"timestamp":"2024-10-19T00:00:00.000Z","open":11.477,"high":11.6,"low":11.469,"close":11.485,"volume":434842.3},{"timestamp":"2024-10-19T04:00:00.000Z","open":11.485,"high":11.507,"low":11.377,"close":11.388,"volume":454305.5},{"timestamp":"2024-10-19T08:00:00.000Z","open":11.388,"high":11.404,"low":11.292,"close":11.298,"volume":371010.5},{"timestamp":"2024-10-19T12:00:00.000Z","open":11.298,"high":11.414,"low":11.296,"close":11.379,"volume":374511.8},{"timestamp":"2024-10-19T16:00:00.000Z","open":11.379,"high":11.408,"low":11.299,"close":11.358,"volume":328895.1},{"timestamp":"2024-10-19T20:00:00.000Z","open":11.358,"high":11.449,"low":11.337,"close":11.419,"volume":265353.3},{"timestamp":"2024-10-20T00:00:00.000Z","open":11.419,"high":11.454,"low":11.271,"close":11.327,"volume":310599.3},{"timestamp":"2024-10-20T04:00:00.000Z","open":11.327,"high":11.405,"low":11.29,"close":11.371,"volume":268747.6},{"timestamp":"2024-10-20T08:00:00.000Z","open":11.371,"high":11.684,"low":11.37,"close":11.671,"volume":644501.9},{"timestamp":"2024-10-20T12:00:00.000Z","open":11.671,"high":11.923,"low":11.587,"close":11.879,"volume":1448915.8},{"timestamp":"2024-10-20T16:00:00.000Z","open":11.879,"high":12.012,"low":11.818,"close":11.825,"volume":751363.5},{"timestamp":"2024-10-20T20:00:00.000Z","open":11.825,"high":12.039,"low":11.805,"close":11.972,"volume":547485.5},{"timestamp":"2024-10-21T00:00:00.000Z","open":11.972,"high":12.032,"low":11.782,"close":11.888,"volume":575396.1},{"timestamp":"2024-10-21T04:00:00.000Z","open":11.888,"high":12.021,"low":11.843,"close":11.912,"volume":515252.7},{"timestamp":"2024-10-21T08:00:00.000Z","open":11.912,"high":11.973,"low":11.723,"close":11.741,"volume":907980.5},{"timestamp":"2024-10-21T12:00:00.000Z","open":11.741,"high":11.759,"low":11.535,"close":11.665,"volume":1155416.9},{"timestamp":"2024-10-21T16:00:00.000Z","open":11.665,"high":11.804,"low":11.566,"close":11.779,"volume":573911.6},{"timestamp":"2024-10-21T20:00:00.000Z","open":11.779,"high":11.829,"low":11.682,"close":11.704,"volume":332050.6},{"timestamp":"2024-10-22T00:00:00.000Z","open":11.704,"high":11.92,"low":11.588,"close":11.876,"volume":876955.8},{"timestamp":"2024-10-22T04:00:00.000Z","open":11.876,"high":12.197,"low":11.825,"close":12.108,"volume":1004027.6},{"timestamp":"2024-10-22T08:00:00.000Z","open":12.108,"high":12.277,"low":11.869,"close":12.18,"volume":2292000},{"timestamp":"2024-10-22T12:00:00.000Z","open":12.18,"high":12.341,"low":12.033,"close":12.133,"volume":2000721.9},{"timestamp":"2024-10-22T16:00:00.000Z","open":12.133,"high":12.148,"low":11.924,"close":12.005,"volume":1047207.8},{"timestamp":"2024-10-22T20:00:00.000Z","open":12.005,"high":12.13,"low":11.942,"close":11.971,"volume":597124.7},{"timestamp":"2024-10-23T00:00:00.000Z","open":11.971,"high":11.999,"low":11.721,"close":11.778,"volume":1098257.3},{"timestamp":"2024-10-23T04:00:00.000Z","open":11.778,"high":11.814,"low":11.601,"close":11.604,"volume":875751.5},{"timestamp":"2024-10-23T08:00:00.000Z","open":11.604,"high":11.653,"low":11.359,"close":11.382,"volume":1293477.5},{"timestamp":"2024-10-23T12:00:00.000Z","open":11.382,"high":11.461,"low":11.242,"close":11.317,"volume":1447592.1},{"timestamp":"2024-10-23T16:00:00.000Z","open":11.317,"high":11.329,"low":11.009,"close":11.229,"volume":1948578.7},{"timestamp":"2024-10-23T20:00:00.000Z","open":11.229,"high":11.345,"low":11.196,"close":11.322,"volume":516371},{"timestamp":"2024-10-24T00:00:00.000Z","open":11.322,"high":11.539,"low":11.281,"close":11.376,"volume":852564.7},{"timestamp":"2024-10-24T04:00:00.000Z","open":11.376,"high":11.483,"low":11.272,"close":11.286,"volume":630808},{"timestamp":"2024-10-24T08:00:00.000Z","open":11.286,"high":11.41,"low":11.22,"close":11.391,"volume":880684.8},{"timestamp":"2024-10-24T12:00:00.000Z","open":11.391,"high":11.516,"low":11.379,"close":11.429,"volume":746536.3},{"timestamp":"2024-10-24T16:00:00.000Z","open":11.429,"high":11.516,"low":11.358,"close":11.512,"volume":421687.1},{"timestamp":"2024-10-24T20:00:00.000Z","open":11.512,"high":11.639,"low":11.479,"close":11.613,"volume":473608.1},{"timestamp":"2024-10-25T00:00:00.000Z","open":11.613,"high":12.088,"low":11.608,"close":11.892,"volume":1427932.8},{"timestamp":"2024-10-25T04:00:00.000Z","open":11.892,"high":11.925,"low":11.649,"close":11.686,"volume":1368628.6},{"timestamp":"2024-10-25T08:00:00.000Z","open":11.686,"high":11.878,"low":11.571,"close":11.818,"volume":1214511},{"timestamp":"2024-10-25T12:00:00.000Z","open":11.818,"high":12.001,"low":11.735,"close":11.82,"volume":2221892.2},{"timestamp":"2024-10-25T16:00:00.000Z","open":11.82,"high":11.924,"low":11.334,"close":11.601,"volume":3334947.1},{"timestamp":"2024-10-25T20:00:00.000Z","open":11.601,"high":11.776,"low":10.78,"close":11.126,"volume":3232108.7},{"timestamp":"2024-10-26T00:00:00.000Z","open":11.126,"high":11.39,"low":10.952,"close":11.33,"volume":2005300},{"timestamp":"2024-10-26T04:00:00.000Z","open":11.33,"high":11.384,"low":11.079,"close":11.087,"volume":995490.1},{"timestamp":"2024-10-26T08:00:00.000Z","open":11.087,"high":11.218,"low":11.063,"close":11.086,"volume":664935.5},{"timestamp":"2024-10-26T12:00:00.000Z","open":11.086,"high":11.122,"low":10.81,"close":10.851,"volume":1069640.6},{"timestamp":"2024-10-26T16:00:00.000Z","open":10.851,"high":11.031,"low":10.817,"close":10.972,"volume":612601.5},{"timestamp":"2024-10-26T20:00:00.000Z","open":10.972,"high":11.099,"low":10.963,"close":11.004,"volume":483411.8},{"timestamp":"2024-10-27T00:00:00.000Z","open":11.004,"high":11.058,"low":10.892,"close":11.044,"volume":515394.4},{"timestamp":"2024-10-27T04:00:00.000Z","open":11.044,"high":11.054,"low":10.915,"close":10.931,"volume":371926.8},{"timestamp":"2024-10-27T08:00:00.000Z","open":10.931,"high":10.979,"low":10.836,"close":10.884,"volume":397386.8},{"timestamp":"2024-10-27T12:00:00.000Z","open":10.884,"high":11.123,"low":10.866,"close":11.107,"volume":595346.3},{"timestamp":"2024-10-27T16:00:00.000Z","open":11.107,"high":11.173,"low":10.886,"close":10.962,"volume":748024},{"timestamp":"2024-10-27T20:00:00.000Z","open":10.962,"high":11.111,"low":10.928,"close":10.977,"volume":676385.4},{"timestamp":"2024-10-28T00:00:00.000Z","open":10.977,"high":11.014,"low":10.761,"close":10.777,"volume":735365.5},{"timestamp":"2024-10-28T04:00:00.000Z","open":10.777,"high":11.031,"low":10.701,"close":10.97,"volume":952619.1},{"timestamp":"2024-10-28T08:00:00.000Z","open":10.97,"high":11.159,"low":10.951,"close":11.111,"volume":628878.3},{"timestamp":"2024-10-28T12:00:00.000Z","open":11.111,"high":11.187,"low":10.805,"close":10.809,"volume":1460151},{"timestamp":"2024-10-28T16:00:00.000Z","open":10.809,"high":11.073,"low":10.736,"close":10.996,"volume":1335179.8},{"timestamp":"2024-10-28T20:00:00.000Z","open":10.996,"high":11.259,"low":10.966,"close":11.182,"volume":764814.6},{"timestamp":"2024-10-29T00:00:00.000Z","open":11.182,"high":11.484,"low":11.147,"close":11.423,"volume":962604.5},{"timestamp":"2024-10-29T04:00:00.000Z","open":11.423,"high":11.536,"low":11.415,"close":11.484,"volume":1001121.5},{"timestamp":"2024-10-29T08:00:00.000Z","open":11.484,"high":11.582,"low":11.461,"close":11.489,"volume":502726.9},{"timestamp":"2024-10-29T12:00:00.000Z","open":11.489,"high":11.56,"low":11.402,"close":11.55,"volume":666593.7},{"timestamp":"2024-10-29T16:00:00.000Z","open":11.55,"high":11.738,"low":11.474,"close":11.539,"volume":1518994.7},{"timestamp":"2024-10-29T20:00:00.000Z","open":11.539,"high":11.813,"low":11.461,"close":11.806,"volume":1081215.8},{"timestamp":"2024-10-30T00:00:00.000Z","open":11.806,"high":12.028,"low":11.658,"close":12.008,"volume":1307074.6},{"timestamp":"2024-10-30T04:00:00.000Z","open":12.008,"high":12.171,"low":11.942,"close":11.969,"volume":1175564.4},{"timestamp":"2024-10-30T08:00:00.000Z","open":11.969,"high":12.13,"low":11.874,"close":11.965,"volume":1307914.9},{"timestamp":"2024-10-30T12:00:00.000Z","open":11.965,"high":12.395,"low":11.923,"close":12.216,"volume":2912725.3},{"timestamp":"2024-10-30T16:00:00.000Z","open":12.216,"high":12.312,"low":12.147,"close":12.246,"volume":1045292},{"timestamp":"2024-10-30T20:00:00.000Z","open":12.246,"high":12.456,"low":12.091,"close":12.395,"volume":1126279.9},{"timestamp":"2024-10-31T00:00:00.000Z","open":12.395,"high":12.471,"low":12.205,"close":12.407,"volume":994328.6},{"timestamp":"2024-10-31T04:00:00.000Z","open":12.407,"high":12.408,"low":12.106,"close":12.195,"volume":933993.4},{"timestamp":"2024-10-31T08:00:00.000Z","open":12.195,"high":12.2,"low":12.009,"close":12.133,"volume":862880.2},{"timestamp":"2024-10-31T12:00:00.000Z","open":12.133,"high":12.173,"low":11.721,"close":11.783,"volume":2208093.5},{"timestamp":"2024-10-31T16:00:00.000Z","open":11.783,"high":11.791,"low":11.389,"close":11.404,"volume":1327763.2},{"timestamp":"2024-10-31T20:00:00.000Z","open":11.404,"high":11.546,"low":11.313,"close":11.419,"volume":975682},{"timestamp":"2024-11-01T00:00:00.000Z","open":11.419,"high":11.499,"low":11.212,"close":11.397,"volume":1090386.5},{"timestamp":"2024-11-01T04:00:00.000Z","open":11.397,"high":11.51,"low":11.251,"close":11.319,"volume":614208.2},{"timestamp":"2024-11-01T08:00:00.000Z","open":11.319,"high":11.398,"low":11.253,"close":11.325,"volume":709572.1},{"timestamp":"2024-11-01T12:00:00.000Z","open":11.325,"high":11.724,"low":11.184,"close":11.324,"volume":4117235.7},{"timestamp":"2024-11-01T16:00:00.000Z","open":11.324,"high":11.577,"low":11.273,"close":11.341,"volume":2071901.4},{"timestamp":"2024-11-01T20:00:00.000Z","open":11.341,"high":11.391,"low":11.132,"close":11.247,"volume":925053.3},{"timestamp":"2024-11-02T00:00:00.000Z","open":11.247,"high":11.399,"low":11.239,"close":11.289,"volume":526051.6},{"timestamp":"2024-11-02T04:00:00.000Z","open":11.289,"high":11.321,"low":11.181,"close":11.255,"volume":618089.8},{"timestamp":"2024-11-02T08:00:00.000Z","open":11.255,"high":11.269,"low":11.142,"close":11.179,"volume":699440.6},{"timestamp":"2024-11-02T12:00:00.000Z","open":11.179,"high":11.216,"low":11.065,"close":11.174,"volume":1435104.5},{"timestamp":"2024-11-02T16:00:00.000Z","open":11.174,"high":11.235,"low":11.046,"close":11.182,"volume":1205573.2},{"timestamp":"2024-11-02T20:00:00.000Z","open":11.182,"high":11.267,"low":11.122,"close":11.185,"volume":439640.3},{"timestamp":"2024-11-03T00:00:00.000Z","open":11.185,"high":11.228,"low":10.814,"close":10.942,"volume":1873607.6},{"timestamp":"2024-11-03T04:00:00.000Z","open":10.942,"high":11.055,"low":10.912,"close":10.985,"volume":599994.3},{"timestamp":"2024-11-03T08:00:00.000Z","open":10.985,"high":11.045,"low":10.895,"close":10.917,"volume":640519.3},{"timestamp":"2024-11-03T12:00:00.000Z","open":10.917,"high":10.954,"low":10.523,"close":10.697,"volume":1942146.6},{"timestamp":"2024-11-03T16:00:00.000Z","open":10.697,"high":10.774,"low":10.504,"close":10.717,"volume":908059.2},{"timestamp":"2024-11-03T20:00:00.000Z","open":10.717,"high":10.839,"low":10.657,"close":10.753,"volume":724296.4},{"timestamp":"2024-11-04T00:00:00.000Z","open":10.753,"high":10.905,"low":10.592,"close":10.787,"volume":720018.2},{"timestamp":"2024-11-04T04:00:00.000Z","open":10.787,"high":10.862,"low":10.617,"close":10.62,"volume":483052.7},{"timestamp":"2024-11-04T08:00:00.000Z","open":10.62,"high":10.71,"low":10.517,"close":10.638,"volume":662080.7},{"timestamp":"2024-11-04T12:00:00.000Z","open":10.638,"high":10.716,"low":10.36,"close":10.389,"volume":1203654.9},{"timestamp":"2024-11-04T16:00:00.000Z","open":10.389,"high":10.456,"low":10.224,"close":10.355,"volume":2265955.3},{"timestamp":"2024-11-04T20:00:00.000Z","open":10.355,"high":10.376,"low":10.059,"close":10.248,"volume":2095552},{"timestamp":"2024-11-05T00:00:00.000Z","open":10.248,"high":10.417,"low":10.171,"close":10.415,"volume":935800.2},{"timestamp":"2024-11-05T04:00:00.000Z","open":10.415,"high":10.519,"low":10.408,"close":10.506,"volume":461310.1},{"timestamp":"2024-11-05T08:00:00.000Z","open":10.506,"high":10.628,"low":10.489,"close":10.597,"volume":603490.7},{"timestamp":"2024-11-05T12:00:00.000Z","open":10.597,"high":10.896,"low":10.558,"close":10.774,"volume":1475563.6},{"timestamp":"2024-11-05T16:00:00.000Z","open":10.774,"high":10.937,"low":10.608,"close":10.65,"volume":1099977.6},{"timestamp":"2024-11-05T20:00:00.000Z","open":10.65,"high":10.905,"low":10.615,"close":10.829,"volume":836880.7},{"timestamp":"2024-11-06T00:00:00.000Z","open":10.829,"high":11.775,"low":10.797,"close":11.693,"volume":2698702.4},{"timestamp":"2024-11-06T04:00:00.000Z","open":11.693,"high":11.958,"low":11.571,"close":11.754,"volume":2304782.9},{"timestamp":"2024-11-06T08:00:00.000Z","open":11.754,"high":11.899,"low":11.546,"close":11.835,"volume":1550054.3},{"timestamp":"2024-11-06T12:00:00.000Z","open":11.835,"high":11.896,"low":11.662,"close":11.806,"volume":1148825.3},{"timestamp":"2024-11-06T16:00:00.000Z","open":11.806,"high":11.975,"low":11.797,"close":11.969,"volume":856400.9},{"timestamp":"2024-11-06T20:00:00.000Z","open":11.969,"high":12.317,"low":11.93,"close":12.174,"volume":1048410},{"timestamp":"2024-11-07T00:00:00.000Z","open":12.174,"high":12.718,"low":12.072,"close":12.563,"volume":2338432.7},{"timestamp":"2024-11-07T04:00:00.000Z","open":12.563,"high":12.578,"low":12.203,"close":12.305,"volume":1294093.7},{"timestamp":"2024-11-07T08:00:00.000Z","open":12.305,"high":12.407,"low":12.225,"close":12.232,"volume":536895.9},{"timestamp":"2024-11-07T12:00:00.000Z","open":12.232,"high":12.456,"low":12.127,"close":12.454,"volume":950511.6},{"timestamp":"2024-11-07T16:00:00.000Z","open":12.454,"high":12.586,"low":12.297,"close":12.567,"volume":1474916.5},{"timestamp":"2024-11-07T20:00:00.000Z","open":12.567,"high":12.685,"low":12.463,"close":12.595,"volume":828694},{"timestamp":"2024-11-08T00:00:00.000Z","open":12.595,"high":12.833,"low":12.53,"close":12.634,"volume":1114331.3},{"timestamp":"2024-11-08T04:00:00.000Z","open":12.634,"high":12.872,"low":12.634,"close":12.828,"volume":857264.9},{"timestamp":"2024-11-08T08:00:00.000Z","open":12.828,"high":13.025,"low":12.681,"close":13.004,"volume":1308922},{"timestamp":"2024-11-08T12:00:00.000Z","open":13.004,"high":13.419,"low":12.976,"close":13.275,"volume":4380462.3},{"timestamp":"2024-11-08T16:00:00.000Z","open":13.275,"high":13.59,"low":12.975,"close":13.517,"volume":2487510.6},{"timestamp":"2024-11-08T20:00:00.000Z","open":13.517,"high":13.762,"low":13.343,"close":13.699,"volume":1509593.4},{"timestamp":"2024-11-09T00:00:00.000Z","open":13.699,"high":13.701,"low":13.287,"close":13.355,"volume":1294345},{"timestamp":"2024-11-09T04:00:00.000Z","open":13.355,"high":13.743,"low":13.347,"close":13.51,"volume":1088261.6},{"timestamp":"2024-11-09T08:00:00.000Z","open":13.51,"high":13.66,"low":13.448,"close":13.623,"volume":860238.6},{"timestamp":"2024-11-09T12:00:00.000Z","open":13.623,"high":13.645,"low":13.327,"close":13.53,"volume":1506286.9},{"timestamp":"2024-11-09T16:00:00.000Z","open":13.53,"high":13.679,"low":13.301,"close":13.552,"volume":1235971.7},{"timestamp":"2024-11-09T20:00:00.000Z","open":13.552,"high":13.855,"low":13.457,"close":13.787,"volume":1304271.3},{"timestamp":"2024-11-10T00:00:00.000Z","open":13.787,"high":14.075,"low":13.69,"close":13.936,"volume":1600485.5},{"timestamp":"2024-11-10T04:00:00.000Z","open":13.936,"high":14.618,"low":13.911,"close":14.498,"volume":3880089.4},{"timestamp":"2024-11-10T08:00:00.000Z","open":14.498,"high":14.653,"low":14.395,"close":14.579,"volume":1700329.3},{"timestamp":"2024-11-10T12:00:00.000Z","open":14.579,"high":14.774,"low":14.423,"close":14.603,"volume":2183120.7},{"timestamp":"2024-11-10T16:00:00.000Z","open":14.603,"high":14.866,"low":14.256,"close":14.419,"volume":2977814.8},{"timestamp":"2024-11-10T20:00:00.000Z","open":14.419,"high":14.518,"low":13.658,"close":14.272,"volume":2411982.2},{"timestamp":"2024-11-11T00:00:00.000Z","open":14.272,"high":14.571,"low":14.226,"close":14.437,"volume":1126100},{"timestamp":"2024-11-11T04:00:00.000Z","open":14.437,"high":14.445,"low":13.609,"close":13.806,"volume":2812880.1},{"timestamp":"2024-11-11T08:00:00.000Z","open":13.806,"high":14.192,"low":13.789,"close":14.132,"volume":1131005.1},{"timestamp":"2024-11-11T12:00:00.000Z","open":14.132,"high":14.487,"low":13.82,"close":14.319,"volume":2424966.9},{"timestamp":"2024-11-11T16:00:00.000Z","open":14.319,"high":14.781,"low":14.306,"close":14.572,"volume":2837649.8},{"timestamp":"2024-11-11T20:00:00.000Z","open":14.572,"high":14.954,"low":14.309,"close":14.928,"volume":2434988.9},{"timestamp":"2024-11-12T00:00:00.000Z","open":14.928,"high":14.94,"low":14.309,"close":14.799,"volume":2214384.2},{"timestamp":"2024-11-12T04:00:00.000Z","open":14.799,"high":14.928,"low":14.566,"close":14.848,"volume":1595462.7},{"timestamp":"2024-11-12T08:00:00.000Z","open":14.848,"high":15.387,"low":13.804,"close":14.215,"volume":6936989.8},{"timestamp":"2024-11-12T12:00:00.000Z","open":14.215,"high":14.35,"low":13.678,"close":13.958,"volume":3209709.6},{"timestamp":"2024-11-12T16:00:00.000Z","open":13.958,"high":14.25,"low":13.696,"close":14.147,"volume":1346494.5},{"timestamp":"2024-11-12T20:00:00.000Z","open":14.147,"high":14.307,"low":13.918,"close":13.957,"volume":1358470.3},{"timestamp":"2024-11-13T00:00:00.000Z","open":13.957,"high":14.122,"low":13.38,"close":13.416,"volume":1857752.2},{"timestamp":"2024-11-13T04:00:00.000Z","open":13.416,"high":13.646,"low":13.07,"close":13.389,"volume":2296035.9},{"timestamp":"2024-11-13T08:00:00.000Z","open":13.389,"high":13.594,"low":13.245,"close":13.499,"volume":1186097.9},{"timestamp":"2024-11-13T12:00:00.000Z","open":13.499,"high":14.394,"low":13.333,"close":14.24,"volume":3274285.1},{"timestamp":"2024-11-13T16:00:00.000Z","open":14.24,"high":14.372,"low":13.28,"close":13.309,"volume":3261297.5},{"timestamp":"2024-11-13T20:00:00.000Z","open":13.309,"high":13.554,"low":13.061,"close":13.493,"volume":2597138.7},{"timestamp":"2024-11-14T00:00:00.000Z","open":13.493,"high":13.533,"low":13.192,"close":13.493,"volume":1075391},{"timestamp":"2024-11-14T04:00:00.000Z","open":13.493,"high":13.844,"low":13.38,"close":13.635,"volume":1291091.4},{"timestamp":"2024-11-14T08:00:00.000Z","open":13.635,"high":13.663,"low":13.146,"close":13.297,"volume":1404920.5},{"timestamp":"2024-11-14T12:00:00.000Z","open":13.297,"high":13.557,"low":12.878,"close":12.967,"volume":3204966.7},{"timestamp":"2024-11-14T16:00:00.000Z","open":12.967,"high":13.383,"low":12.883,"close":13.308,"volume":1173935.8},{"timestamp":"2024-11-14T20:00:00.000Z","open":13.308,"high":13.382,"low":12.805,"close":13.009,"volume":1796016.1},{"timestamp":"2024-11-15T00:00:00.000Z","open":13.009,"high":13.19,"low":12.838,"close":13.11,"volume":1112691.3},{"timestamp":"2024-11-15T04:00:00.000Z","open":13.11,"high":13.304,"low":12.712,"close":13.135,"volume":1275058.2},{"timestamp":"2024-11-15T08:00:00.000Z","open":13.135,"high":13.564,"low":13.038,"close":13.503,"volume":1047150},{"timestamp":"2024-11-15T12:00:00.000Z","open":13.503,"high":13.665,"low":13.134,"close":13.192,"volume":1836997.3},{"timestamp":"2024-11-15T16:00:00.000Z","open":13.192,"high":13.557,"low":13.161,"close":13.483,"volume":1166519.8},{"timestamp":"2024-11-15T20:00:00.000Z","open":13.483,"high":13.92,"low":13.479,"close":13.854,"volume":1974050.7},{"timestamp":"2024-11-16T00:00:00.000Z","open":13.854,"high":14.279,"low":13.746,"close":14.271,"volume":1100705.7},{"timestamp":"2024-11-16T04:00:00.000Z","open":14.271,"high":14.325,"low":14.016,"close":14.035,"volume":937450.8},{"timestamp":"2024-11-16T08:00:00.000Z","open":14.035,"high":14.476,"low":14.033,"close":14.475,"volume":980110.8},{"timestamp":"2024-11-16T12:00:00.000Z","open":14.475,"high":14.554,"low":14.058,"close":14.169,"volume":1393687.6},{"timestamp":"2024-11-16T16:00:00.000Z","open":14.169,"high":14.804,"low":14.079,"close":14.744,"volume":1670963.4},{"timestamp":"2024-11-16T20:00:00.000Z","open":14.744,"high":14.797,"low":14.453,"close":14.541,"volume":1178200.7},{"timestamp":"2024-11-17T00:00:00.000Z","open":14.541,"high":14.907,"low":13.784,"close":14.145,"volume":2272296.4},{"timestamp":"2024-11-17T04:00:00.000Z","open":14.145,"high":14.558,"low":14.039,"close":14.442,"volume":1479984.2},{"timestamp":"2024-11-17T08:00:00.000Z","open":14.442,"high":14.562,"low":14.031,"close":14.033,"volume":1022288.5},{"timestamp":"2024-11-17T12:00:00.000Z","open":14.033,"high":14.226,"low":13.888,"close":13.937,"volume":967979},{"timestamp":"2024-11-17T16:00:00.000Z","open":13.937,"high":14.125,"low":13.731,"close":13.864,"volume":1148157.9},{"timestamp":"2024-11-17T20:00:00.000Z","open":13.864,"high":13.945,"low":13.562,"close":13.793,"volume":990461.1},{"timestamp":"2024-11-18T00:00:00.000Z","open":13.793,"high":14.388,"low":13.762,"close":14.383,"volume":1153018.4},{"timestamp":"2024-11-18T04:00:00.000Z","open":14.383,"high":14.9,"low":14.205,"close":14.876,"volume":1503428.2},{"timestamp":"2024-11-18T08:00:00.000Z","open":14.876,"high":14.958,"low":14.265,"close":14.344,"volume":1389430.8},{"timestamp":"2024-11-18T12:00:00.000Z","open":14.344,"high":15.222,"low":14.24,"close":15.176,"volume":1879792.9},{"timestamp":"2024-11-18T16:00:00.000Z","open":15.176,"high":16.019,"low":14.783,"close":14.953,"volume":5714526.8},{"timestamp":"2024-11-18T20:00:00.000Z","open":14.953,"high":15.451,"low":14.835,"close":15.284,"volume":1640805.2},{"timestamp":"2024-11-19T00:00:00.000Z","open":15.284,"high":15.436,"low":14.912,"close":15.098,"volume":1069108.3},{"timestamp":"2024-11-19T04:00:00.000Z","open":15.098,"high":15.132,"low":14.831,"close":14.86,"volume":758814.7},{"timestamp":"2024-11-19T08:00:00.000Z","open":14.86,"high":15.027,"low":14.658,"close":15.027,"volume":952845.6},{"timestamp":"2024-11-19T12:00:00.000Z","open":15.027,"high":15.165,"low":14.585,"close":14.769,"volume":1741960.8},{"timestamp":"2024-11-19T16:00:00.000Z","open":14.769,"high":15.051,"low":14.631,"close":14.895,"volume":2050223.1},{"timestamp":"2024-11-19T20:00:00.000Z","open":14.895,"high":14.991,"low":14.407,"close":14.631,"volume":1528040.6},{"timestamp":"2024-11-20T00:00:00.000Z","open":14.631,"high":14.704,"low":14.183,"close":14.423,"volume":1230709.1},{"timestamp":"2024-11-20T04:00:00.000Z","open":14.423,"high":14.651,"low":14.269,"close":14.477,"volume":713457.7},{"timestamp":"2024-11-20T08:00:00.000Z","open":14.477,"high":14.949,"low":14.433,"close":14.688,"volume":1326363.6},{"timestamp":"2024-11-20T12:00:00.000Z","open":14.688,"high":15.336,"low":14.607,"close":15.012,"volume":2629002.3},{"timestamp":"2024-11-20T16:00:00.000Z","open":15.012,"high":15.016,"low":14.032,"close":14.172,"volume":2630272.5},{"timestamp":"2024-11-20T20:00:00.000Z","open":14.172,"high":14.557,"low":14.083,"close":14.239,"volume":808093.6},{"timestamp":"2024-11-21T00:00:00.000Z","open":14.239,"high":14.462,"low":13.836,"close":14.151,"volume":1212247.3},{"timestamp":"2024-11-21T04:00:00.000Z","open":14.151,"high":14.688,"low":14.151,"close":14.676,"volume":1290549.3},{"timestamp":"2024-11-21T08:00:00.000Z","open":14.676,"high":14.746,"low":14.349,"close":14.629,"volume":994290},{"timestamp":"2024-11-21T12:00:00.000Z","open":14.629,"high":15.391,"low":14.619,"close":14.824,"volume":3006554.7},{"timestamp":"2024-11-21T16:00:00.000Z","open":14.824,"high":15.188,"low":14.801,"close":14.918,"volume":1579475.8},{"timestamp":"2024-11-21T20:00:00.000Z","open":14.918,"high":15.037,"low":14.69,"close":14.904,"volume":914501.6},{"timestamp":"2024-11-22T00:00:00.000Z","open":14.904,"high":15.178,"low":14.725,"close":15.093,"volume":1645321},{"timestamp":"2024-11-22T04:00:00.000Z","open":15.093,"high":15.454,"low":15.055,"close":15.234,"volume":1706692.3},{"timestamp":"2024-11-22T08:00:00.000Z","open":15.234,"high":15.389,"low":14.947,"close":15.372,"volume":1250235.8},{"timestamp":"2024-11-22T12:00:00.000Z","open":15.372,"high":15.58,"low":14.843,"close":15.425,"volume":3623184.6},{"timestamp":"2024-11-22T16:00:00.000Z","open":15.425,"high":15.827,"low":15.155,"close":15.268,"volume":3068934.3},{"timestamp":"2024-11-22T20:00:00.000Z","open":15.268,"high":16.607,"low":15.194,"close":16.578,"volume":3742547.7},{"timestamp":"2024-11-23T00:00:00.000Z","open":16.578,"high":17.108,"low":16.326,"close":16.787,"volume":4527840.8},{"timestamp":"2024-11-23T04:00:00.000Z","open":16.787,"high":17.06,"low":16.47,"close":17.019,"volume":1535357.7},{"timestamp":"2024-11-23T08:00:00.000Z","open":17.019,"high":17.259,"low":16.683,"close":17.045,"volume":1511317.7},{"timestamp":"2024-11-23T12:00:00.000Z","open":17.045,"high":18.004,"low":16.937,"close":17.944,"volume":4035352.3},{"timestamp":"2024-11-23T16:00:00.000Z","open":17.944,"high":18.406,"low":17.174,"close":17.566,"volume":4910874.4},{"timestamp":"2024-11-23T20:00:00.000Z","open":17.566,"high":17.805,"low":17.056,"close":17.403,"volume":2087485.7},{"timestamp":"2024-11-24T00:00:00.000Z","open":17.403,"high":18.364,"low":17.321,"close":18.094,"volume":2516286.4},{"timestamp":"2024-11-24T04:00:00.000Z","open":18.094,"high":18.177,"low":17.577,"close":17.815,"volume":1524368.9},{"timestamp":"2024-11-24T08:00:00.000Z","open":17.815,"high":17.886,"low":16.711,"close":16.712,"volume":2720389.6},{"timestamp":"2024-11-24T12:00:00.000Z","open":16.712,"high":16.913,"low":16.11,"close":16.345,"volume":3654552.5},{"timestamp":"2024-11-24T16:00:00.000Z","open":16.345,"high":17.174,"low":16.269,"close":17.023,"volume":1871565.1},{"timestamp":"2024-11-24T20:00:00.000Z","open":17.023,"high":18.114,"low":16.956,"close":17.923,"volume":2230670.6},{"timestamp":"2024-11-25T00:00:00.000Z","open":17.923,"high":18.246,"low":17.327,"close":17.82,"volume":2659110.4},{"timestamp":"2024-11-25T04:00:00.000Z","open":17.82,"high":18.435,"low":17.803,"close":18.323,"volume":2502045.4},{"timestamp":"2024-11-25T08:00:00.000Z","open":18.323,"high":19.081,"low":18.223,"close":18.671,"volume":3815994.5},{"timestamp":"2024-11-25T12:00:00.000Z","open":18.671,"high":18.864,"low":17.529,"close":18.523,"volume":4268164},{"timestamp":"2024-11-25T16:00:00.000Z","open":18.523,"high":18.786,"low":17.645,"close":17.876,"volume":2689105.7},{"timestamp":"2024-11-25T20:00:00.000Z","open":17.876,"high":18.217,"low":17.149,"close":17.362,"volume":1997600.1},{"timestamp":"2024-11-26T00:00:00.000Z","open":17.362,"high":17.862,"low":17.264,"close":17.586,"volume":1394552.9},{"timestamp":"2024-11-26T04:00:00.000Z","open":17.586,"high":17.7,"low":17.12,"close":17.244,"volume":1156035},{"timestamp":"2024-11-26T08:00:00.000Z","open":17.244,"high":17.252,"low":16.192,"close":16.562,"volume":2950779.4},{"timestamp":"2024-11-26T12:00:00.000Z","open":16.562,"high":17.518,"low":16.483,"close":16.928,"volume":2412157.9},{"timestamp":"2024-11-26T16:00:00.000Z","open":16.928,"high":17.434,"low":16.698,"close":17.088,"volume":1516217.1},{"timestamp":"2024-11-26T20:00:00.000Z","open":17.088,"high":17.526,"low":16.948,"close":17.357,"volume":1505303.5},{"timestamp":"2024-11-27T00:00:00.000Z","open":17.357,"high":17.605,"low":16.966,"close":17.404,"volume":1778598.2},{"timestamp":"2024-11-27T04:00:00.000Z","open":17.404,"high":18.276,"low":17.372,"close":18.155,"volume":1856561.3},{"timestamp":"2024-11-27T08:00:00.000Z","open":18.155,"high":18.537,"low":17.884,"close":18.131,"volume":1566631.4},{"timestamp":"2024-11-27T12:00:00.000Z","open":18.131,"high":18.31,"low":17.74,"close":18.079,"volume":2199173.6},{"timestamp":"2024-11-27T16:00:00.000Z","open":18.079,"high":18.306,"low":17.742,"close":18.069,"volume":1788857.2},{"timestamp":"2024-11-27T20:00:00.000Z","open":18.069,"high":19.022,"low":18.059,"close":18.675,"volume":2030051},{"timestamp":"2024-11-28T00:00:00.000Z","open":18.675,"high":18.716,"low":17.829,"close":18.058,"volume":2169564.3},{"timestamp":"2024-11-28T04:00:00.000Z","open":18.058,"high":18.269,"low":17.841,"close":17.909,"volume":1330348.8},{"timestamp":"2024-11-28T08:00:00.000Z","open":17.909,"high":18.109,"low":17.768,"close":18.028,"volume":1254648.1},{"timestamp":"2024-11-28T12:00:00.000Z","open":18.028,"high":18.102,"low":17.501,"close":17.522,"volume":1521287.8},{"timestamp":"2024-11-28T16:00:00.000Z","open":17.522,"high":17.992,"low":17.51,"close":17.842,"volume":816892.9},{"timestamp":"2024-11-28T20:00:00.000Z","open":17.842,"high":18.089,"low":17.663,"close":17.955,"volume":1216291.2},{"timestamp":"2024-11-29T00:00:00.000Z","open":17.955,"high":18.135,"low":17.787,"close":17.817,"volume":883293},{"timestamp":"2024-11-29T04:00:00.000Z","open":17.817,"high":17.858,"low":17.549,"close":17.556,"volume":776240.3},{"timestamp":"2024-11-29T08:00:00.000Z","open":17.556,"high":18.208,"low":17.556,"close":18.143,"volume":812407.2},{"timestamp":"2024-11-29T12:00:00.000Z","open":18.143,"high":18.413,"low":17.909,"close":18.066,"volume":1176684.7},{"timestamp":"2024-11-29T16:00:00.000Z","open":18.066,"high":18.167,"low":17.839,"close":18.12,"volume":846401.4},{"timestamp":"2024-11-29T20:00:00.000Z","open":18.12,"high":18.432,"low":18.023,"close":18.272,"volume":930586.1},{"timestamp":"2024-11-30T00:00:00.000Z","open":18.272,"high":18.562,"low":17.953,"close":18.523,"volume":1346832.1},{"timestamp":"2024-11-30T04:00:00.000Z","open":18.523,"high":18.734,"low":18.281,"close":18.655,"volume":1232696.2},{"timestamp":"2024-11-30T08:00:00.000Z","open":18.655,"high":18.765,"low":18.101,"close":18.251,"volume":1089246.7},{"timestamp":"2024-11-30T12:00:00.000Z","open":18.251,"high":18.994,"low":18.222,"close":18.9,"volume":1740334.4},{"timestamp":"2024-11-30T16:00:00.000Z","open":18.9,"high":19.388,"low":18.64,"close":19.347,"volume":2008337.2},{"timestamp":"2024-11-30T20:00:00.000Z","open":19.347,"high":19.473,"low":19.01,"close":19.022,"volume":1612938.2},{"timestamp":"2024-12-01T00:00:00.000Z","open":19.022,"high":19.132,"low":18.459,"close":18.735,"volume":1730683.6},{"timestamp":"2024-12-01T04:00:00.000Z","open":18.735,"high":18.979,"low":18.559,"close":18.683,"volume":695759.7},{"timestamp":"2024-12-01T08:00:00.000Z","open":18.683,"high":18.839,"low":18.521,"close":18.755,"volume":989013.5},{"timestamp":"2024-12-01T12:00:00.000Z","open":18.755,"high":19.044,"low":18.602,"close":18.843,"volume":1552898.4},{"timestamp":"2024-12-01T16:00:00.000Z","open":18.843,"high":18.973,"low":18.601,"close":18.746,"volume":1765992.4},{"timestamp":"2024-12-01T20:00:00.000Z","open":18.746,"high":19.078,"low":18.434,"close":18.94,"volume":2234409.3},{"timestamp":"2024-12-02T00:00:00.000Z","open":18.94,"high":19.737,"low":18.802,"close":18.896,"volume":2434331.5},{"timestamp":"2024-12-02T04:00:00.000Z","open":18.896,"high":20.043,"low":18.6,"close":19.812,"volume":5182991.2},{"timestamp":"2024-12-02T08:00:00.000Z","open":19.812,"high":21,"low":18.881,"close":19.781,"volume":11510196.9},{"timestamp":"2024-12-02T12:00:00.000Z","open":19.781,"high":21.88,"low":19.49,"close":21.812,"volume":10293715.1},{"timestamp":"2024-12-02T16:00:00.000Z","open":21.812,"high":24.12,"low":21.105,"close":23.854,"volume":11831960.7},{"timestamp":"2024-12-02T20:00:00.000Z","open":23.854,"high":26.918,"low":23.673,"close":25.25,"volume":13662945},{"timestamp":"2024-12-03T00:00:00.000Z","open":25.25,"high":25.494,"low":23.821,"close":24.235,"volume":6611129.3},{"timestamp":"2024-12-03T04:00:00.000Z","open":24.235,"high":25.535,"low":24.041,"close":25.141,"volume":6166945},{"timestamp":"2024-12-03T08:00:00.000Z","open":25.141,"high":26.278,"low":24.554,"close":24.627,"volume":6825543.4},{"timestamp":"2024-12-03T12:00:00.000Z","open":24.627,"high":24.976,"low":22.521,"close":24,"volume":10904624.2},{"timestamp":"2024-12-03T16:00:00.000Z","open":24,"high":24.604,"low":23.436,"close":24.329,"volume":4970513},{"timestamp":"2024-12-03T20:00:00.000Z","open":24.329,"high":25.245,"low":24.105,"close":24.124,"volume":3686160.1},{"timestamp":"2024-12-04T00:00:00.000Z","open":24.124,"high":24.642,"low":23.632,"close":24.04,"volume":2987131.7},{"timestamp":"2024-12-04T04:00:00.000Z","open":24.04,"high":24.638,"low":23.92,"close":24.49,"volume":1747018.2},{"timestamp":"2024-12-04T08:00:00.000Z","open":24.49,"high":25.1,"low":24.017,"close":24.652,"volume":3258605.3},{"timestamp":"2024-12-04T12:00:00.000Z","open":24.652,"high":26.529,"low":24.046,"close":25.379,"volume":7436919},{"timestamp":"2024-12-04T16:00:00.000Z","open":25.379,"high":25.505,"low":24.041,"close":24.958,"volume":5434709.3},{"timestamp":"2024-12-04T20:00:00.000Z","open":24.958,"high":25.112,"low":23.736,"close":24.098,"volume":3434171.9},{"timestamp":"2024-12-05T00:00:00.000Z","open":24.098,"high":24.248,"low":23.004,"close":23.623,"volume":3900503.6},{"timestamp":"2024-12-05T04:00:00.000Z","open":23.623,"high":24.409,"low":23.505,"close":23.954,"volume":2165335.1},{"timestamp":"2024-12-05T08:00:00.000Z","open":23.954,"high":24.317,"low":23.735,"close":24.264,"volume":1950857.3},{"timestamp":"2024-12-05T12:00:00.000Z","open":24.264,"high":24.859,"low":23.893,"close":24.295,"volume":4352978.1},{"timestamp":"2024-12-05T16:00:00.000Z","open":24.295,"high":24.629,"low":23.613,"close":23.714,"volume":2453610.7},{"timestamp":"2024-12-05T20:00:00.000Z","open":23.714,"high":24.01,"low":22.207,"close":23.175,"volume":4476380.1},{"timestamp":"2024-12-06T00:00:00.000Z","open":23.175,"high":24.15,"low":23.078,"close":24.049,"volume":2568502.3},{"timestamp":"2024-12-06T04:00:00.000Z","open":24.049,"high":24.289,"low":23.79,"close":23.814,"volume":1408178.2},{"timestamp":"2024-12-06T08:00:00.000Z","open":23.814,"high":24.123,"low":23.133,"close":23.313,"volume":2265759.7},{"timestamp":"2024-12-06T12:00:00.000Z","open":23.313,"high":24.15,"low":22.765,"close":23.793,"volume":3380315},{"timestamp":"2024-12-06T16:00:00.000Z","open":23.793,"high":25.129,"low":23.75,"close":24.94,"volume":2773643.1},{"timestamp":"2024-12-06T20:00:00.000Z","open":24.94,"high":25.976,"low":24.84,"close":25.893,"volume":4109974.2},{"timestamp":"2024-12-07T00:00:00.000Z","open":25.893,"high":26.888,"low":25.163,"close":26.639,"volume":3291684.8},{"timestamp":"2024-12-07T04:00:00.000Z","open":26.639,"high":26.785,"low":25.307,"close":25.398,"volume":2980990.4},{"timestamp":"2024-12-07T08:00:00.000Z","open":25.398,"high":25.461,"low":24.747,"close":24.97,"volume":1567811.5},{"timestamp":"2024-12-07T12:00:00.000Z","open":24.97,"high":25.193,"low":24.872,"close":25.006,"volume":1130793.1},{"timestamp":"2024-12-07T16:00:00.000Z","open":25.006,"high":25.038,"low":24.444,"close":24.799,"volume":2744031.8},{"timestamp":"2024-12-07T20:00:00.000Z","open":24.799,"high":24.948,"low":24.589,"close":24.802,"volume":927085.9},{"timestamp":"2024-12-08T00:00:00.000Z","open":24.802,"high":25.035,"low":24.723,"close":24.832,"volume":855186.2},{"timestamp":"2024-12-08T04:00:00.000Z","open":24.832,"high":25.596,"low":24.706,"close":25.375,"volume":2011704.4},{"timestamp":"2024-12-08T08:00:00.000Z","open":25.375,"high":26.899,"low":25.012,"close":26.653,"volume":6243514.9},{"timestamp":"2024-12-08T12:00:00.000Z","open":26.653,"high":27.428,"low":26.047,"close":26.26,"volume":5801844},{"timestamp":"2024-12-08T16:00:00.000Z","open":26.26,"high":26.299,"low":25.541,"close":25.954,"volume":1979307.6},{"timestamp":"2024-12-08T20:00:00.000Z","open":25.954,"high":26.66,"low":25.643,"close":26.122,"volume":1626324},{"timestamp":"2024-12-09T00:00:00.000Z","open":26.122,"high":27.374,"low":25.907,"close":26.662,"volume":5592056.5},{"timestamp":"2024-12-09T04:00:00.000Z","open":26.662,"high":27.333,"low":25.611,"close":26.236,"volume":4718133.7},{"timestamp":"2024-12-09T08:00:00.000Z","open":26.236,"high":26.256,"low":24.523,"close":24.649,"volume":5067262.8},{"timestamp":"2024-12-09T12:00:00.000Z","open":24.649,"high":25.894,"low":24.301,"close":24.413,"volume":4823546.1},{"timestamp":"2024-12-09T16:00:00.000Z","open":24.413,"high":24.663,"low":23.63,"close":23.683,"volume":5583073.6},{"timestamp":"2024-12-09T20:00:00.000Z","open":23.683,"high":23.72,"low":19.162,"close":22.232,"volume":14177989.8},{"timestamp":"2024-12-10T00:00:00.000Z","open":22.232,"high":22.7,"low":20.678,"close":21.621,"volume":4484569.5},{"timestamp":"2024-12-10T04:00:00.000Z","open":21.621,"high":23.427,"low":21.063,"close":23.081,"volume":6413850.5},{"timestamp":"2024-12-10T08:00:00.000Z","open":23.081,"high":23.785,"low":22.707,"close":23.188,"volume":2837270.8},{"timestamp":"2024-12-10T12:00:00.000Z","open":23.188,"high":23.309,"low":21.31,"close":21.325,"volume":5395337.6},{"timestamp":"2024-12-10T16:00:00.000Z","open":21.325,"high":21.669,"low":20.261,"close":21.421,"volume":5742879.7},{"timestamp":"2024-12-10T20:00:00.000Z","open":21.421,"high":22.456,"low":21.302,"close":22.119,"volume":2546227.7},{"timestamp":"2024-12-11T00:00:00.000Z","open":22.119,"high":22.504,"low":21.141,"close":22.433,"volume":2815835.7},{"timestamp":"2024-12-11T04:00:00.000Z","open":22.433,"high":22.67,"low":22.201,"close":22.221,"volume":1496288.7},{"timestamp":"2024-12-11T08:00:00.000Z","open":22.221,"high":23.025,"low":22.218,"close":22.849,"volume":1652224.3},{"timestamp":"2024-12-11T12:00:00.000Z","open":22.849,"high":24.223,"low":22.821,"close":23.904,"volume":3158447.9},{"timestamp":"2024-12-11T16:00:00.000Z","open":23.904,"high":24.192,"low":23.391,"close":23.794,"volume":1695742},{"timestamp":"2024-12-11T20:00:00.000Z","open":23.794,"high":24.324,"low":23.693,"close":24.076,"volume":1356934.1},{"timestamp":"2024-12-12T00:00:00.000Z","open":24.076,"high":27.171,"low":23.877,"close":27.044,"volume":5131869.1},{"timestamp":"2024-12-12T04:00:00.000Z","open":27.044,"high":29.494,"low":26.959,"close":28.859,"volume":9028022.5},{"timestamp":"2024-12-12T08:00:00.000Z","open":28.859,"high":29.259,"low":27.556,"close":27.871,"volume":4769128.4},{"timestamp":"2024-12-12T12:00:00.000Z","open":27.871,"high":28.526,"low":27.352,"close":28.239,"volume":5181167.5},{"timestamp":"2024-12-12T16:00:00.000Z","open":28.239,"high":28.611,"low":26.757,"close":26.96,"volume":3591337.5},{"timestamp":"2024-12-12T20:00:00.000Z","open":26.96,"high":29.388,"low":26.747,"close":29.139,"volume":6972406},{"timestamp":"2024-12-13T00:00:00.000Z","open":29.139,"high":30.96,"low":28.27,"close":30.158,"volume":9269375.8},{"timestamp":"2024-12-13T04:00:00.000Z","open":30.158,"high":30.318,"low":28.661,"close":28.916,"volume":4595289.5},{"timestamp":"2024-12-13T08:00:00.000Z","open":28.916,"high":29.037,"low":28.139,"close":28.378,"volume":3369691.4},{"timestamp":"2024-12-13T12:00:00.000Z","open":28.378,"high":28.594,"low":27.527,"close":27.629,"volume":4192205.2},{"timestamp":"2024-12-13T16:00:00.000Z","open":27.629,"high":28.349,"low":27.569,"close":28.096,"volume":3190085.3},{"timestamp":"2024-12-13T20:00:00.000Z","open":28.096,"high":29.168,"low":27.721,"close":29.006,"volume":3508138.8},{"timestamp":"2024-12-14T00:00:00.000Z","open":29.006,"high":30.733,"low":28.766,"close":29.473,"volume":5472068.1},{"timestamp":"2024-12-14T04:00:00.000Z","open":29.473,"high":29.842,"low":29.189,"close":29.526,"volume":1670177.8},{"timestamp":"2024-12-14T08:00:00.000Z","open":29.526,"high":30.396,"low":29.301,"close":29.795,"volume":2970333.8},{"timestamp":"2024-12-14T12:00:00.000Z","open":29.795,"high":30.784,"low":28.728,"close":30.375,"volume":5456082.9},{"timestamp":"2024-12-14T16:00:00.000Z","open":30.375,"high":30.482,"low":28.937,"close":29.213,"volume":4273297.7},{"timestamp":"2024-12-14T20:00:00.000Z","open":29.213,"high":29.678,"low":28.818,"close":29.127,"volume":2631957.3},{"timestamp":"2024-12-15T00:00:00.000Z","open":29.127,"high":29.564,"low":28.532,"close":29.309,"volume":2830850.4},{"timestamp":"2024-12-15T04:00:00.000Z","open":29.309,"high":29.89,"low":28.559,"close":28.755,"volume":3465613.9},{"timestamp":"2024-12-15T08:00:00.000Z","open":28.755,"high":29.113,"low":28.539,"close":28.796,"volume":2263708.3},{"timestamp":"2024-12-15T12:00:00.000Z","open":28.796,"high":29.329,"low":28.276,"close":29.133,"volume":2511208.6},{"timestamp":"2024-12-15T16:00:00.000Z","open":29.133,"high":29.599,"low":28.771,"close":28.966,"volume":1580287.4},{"timestamp":"2024-12-15T20:00:00.000Z","open":28.966,"high":29.62,"low":28.003,"close":29.264,"volume":3916055.2},{"timestamp":"2024-12-16T00:00:00.000Z","open":29.264,"high":29.76,"low":28.402,"close":28.651,"volume":2748372.8},{"timestamp":"2024-12-16T04:00:00.000Z","open":28.651,"high":29.509,"low":28.414,"close":29.293,"volume":2266237.5},{"timestamp":"2024-12-16T08:00:00.000Z","open":29.293,"high":30.848,"low":28.906,"close":29.841,"volume":4975922.2},{"timestamp":"2024-12-16T12:00:00.000Z","open":29.841,"high":30.647,"low":29.248,"close":30.289,"volume":4825894.3},{"timestamp":"2024-12-16T16:00:00.000Z","open":30.289,"high":30.444,"low":29.311,"close":29.532,"volume":3912059.3},{"timestamp":"2024-12-16T20:00:00.000Z","open":29.532,"high":29.789,"low":28.701,"close":28.74,"volume":2624123.3},{"timestamp":"2024-12-17T00:00:00.000Z","open":28.74,"high":29.065,"low":28.331,"close":28.75,"volume":2160525.8},{"timestamp":"2024-12-17T04:00:00.000Z","open":28.75,"high":28.751,"low":28.034,"close":28.132,"volume":1468244.6},{"timestamp":"2024-12-17T08:00:00.000Z","open":28.132,"high":28.905,"low":27.861,"close":28.4,"volume":2239795.1},{"timestamp":"2024-12-17T12:00:00.000Z","open":28.4,"high":28.64,"low":27.429,"close":27.626,"volume":3332340.1},{"timestamp":"2024-12-17T16:00:00.000Z","open":27.626,"high":28.275,"low":27.32,"close":27.738,"volume":2262914.9},{"timestamp":"2024-12-17T20:00:00.000Z","open":27.738,"high":28.289,"low":27.468,"close":27.864,"volume":2766174.1},{"timestamp":"2024-12-18T00:00:00.000Z","open":27.864,"high":28.411,"low":27.439,"close":27.677,"volume":2855157.9},{"timestamp":"2024-12-18T04:00:00.000Z","open":27.677,"high":27.749,"low":26.799,"close":27.182,"volume":2934490.1},{"timestamp":"2024-12-18T08:00:00.000Z","open":27.182,"high":27.942,"low":26.926,"close":27.921,"volume":1568479.2},{"timestamp":"2024-12-18T12:00:00.000Z","open":27.921,"high":27.938,"low":26.524,"close":27.093,"volume":2954122.3},{"timestamp":"2024-12-18T16:00:00.000Z","open":27.093,"high":27.986,"low":26.396,"close":26.398,"volume":2999288.9},{"timestamp":"2024-12-18T20:00:00.000Z","open":26.398,"high":26.608,"low":24.713,"close":24.86,"volume":7216590.2},{"timestamp":"2024-12-19T00:00:00.000Z","open":24.86,"high":25.305,"low":22.98,"close":24.868,"volume":6894003.1},{"timestamp":"2024-12-19T04:00:00.000Z","open":24.868,"high":24.956,"low":24.413,"close":24.891,"volume":1787337.5},{"timestamp":"2024-12-19T08:00:00.000Z","open":24.891,"high":25.603,"low":24.485,"close":25.393,"volume":1863661.4},{"timestamp":"2024-12-19T12:00:00.000Z","open":25.393,"high":25.393,"low":23.74,"close":24.176,"volume":3500571.9},{"timestamp":"2024-12-19T16:00:00.000Z","open":24.176,"high":24.375,"low":21.884,"close":22.3,"volume":7090842.3},{"timestamp":"2024-12-19T20:00:00.000Z","open":22.3,"high":23.26,"low":21.683,"close":22.801,"volume":3674900.4},{"timestamp":"2024-12-20T00:00:00.000Z","open":22.801,"high":23.7,"low":22.611,"close":23.172,"volume":2210216},{"timestamp":"2024-12-20T04:00:00.000Z","open":23.172,"high":23.325,"low":22.15,"close":22.628,"volume":1900148.1},{"timestamp":"2024-12-20T08:00:00.000Z","open":22.628,"high":22.638,"low":20.002,"close":20.018,"volume":6951061.2},{"timestamp":"2024-12-20T12:00:00.000Z","open":20.018,"high":22.939,"low":20.015,"close":22.684,"volume":4927005.5},{"timestamp":"2024-12-20T16:00:00.000Z","open":22.684,"high":23.69,"low":22.41,"close":23.279,"volume":2468151.5},{"timestamp":"2024-12-20T20:00:00.000Z","open":23.279,"high":23.638,"low":22.648,"close":23.378,"volume":1756784.5},{"timestamp":"2024-12-21T00:00:00.000Z","open":23.378,"high":23.727,"low":23.032,"close":23.14,"volume":1030044.1},{"timestamp":"2024-12-21T04:00:00.000Z","open":23.14,"high":24.928,"low":23.12,"close":24.537,"volume":2388900.7},{"timestamp":"2024-12-21T08:00:00.000Z","open":24.537,"high":24.755,"low":23.593,"close":23.825,"volume":2858885.3},{"timestamp":"2024-12-21T12:00:00.000Z","open":23.825,"high":23.832,"low":22.225,"close":22.861,"volume":4169899.5},{"timestamp":"2024-12-21T16:00:00.000Z","open":22.861,"high":22.924,"low":21.918,"close":22.315,"volume":3008205.5},{"timestamp":"2024-12-21T20:00:00.000Z","open":22.315,"high":22.548,"low":21.772,"close":22.113,"volume":1696308.2},{"timestamp":"2024-12-22T00:00:00.000Z","open":22.113,"high":22.434,"low":21.814,"close":22.18,"volume":1328515.7},{"timestamp":"2024-12-22T04:00:00.000Z","open":22.18,"high":22.256,"low":21.518,"close":21.96,"volume":1447768.4},{"timestamp":"2024-12-22T08:00:00.000Z","open":21.96,"high":22.77,"low":21.94,"close":22.437,"volume":1261137.6},{"timestamp":"2024-12-22T12:00:00.000Z","open":22.437,"high":22.675,"low":21.562,"close":21.798,"volume":1585529.8},{"timestamp":"2024-12-22T16:00:00.000Z","open":21.798,"high":22.512,"low":21.554,"close":21.638,"volume":1526310.5},{"timestamp":"2024-12-22T20:00:00.000Z","open":21.638,"high":22.414,"low":21.3,"close":22.074,"volume":1565692},{"timestamp":"2024-12-23T00:00:00.000Z","open":22.074,"high":23.307,"low":21.48,"close":23.066,"volume":2423290.9},{"timestamp":"2024-12-23T04:00:00.000Z","open":23.066,"high":23.437,"low":22.252,"close":22.623,"volume":2165686.3},{"timestamp":"2024-12-23T08:00:00.000Z","open":22.623,"high":23.357,"low":22.489,"close":23.089,"volume":1495888.1},{"timestamp":"2024-12-23T12:00:00.000Z","open":23.089,"high":23.375,"low":22.089,"close":22.133,"volume":2349091.9},{"timestamp":"2024-12-23T16:00:00.000Z","open":22.133,"high":23.105,"low":22.053,"close":22.922,"volume":2074017.8},{"timestamp":"2024-12-23T20:00:00.000Z","open":22.922,"high":24.958,"low":22.906,"close":24.538,"volume":3845369.5},{"timestamp":"2024-12-24T00:00:00.000Z","open":24.538,"high":24.662,"low":23.547,"close":24.134,"volume":2011880},{"timestamp":"2024-12-24T04:00:00.000Z","open":24.134,"high":24.314,"low":23.75,"close":23.865,"volume":913670.2},{"timestamp":"2024-12-24T08:00:00.000Z","open":23.865,"high":24.395,"low":23.795,"close":24.214,"volume":1113169.1},{"timestamp":"2024-12-24T12:00:00.000Z","open":24.214,"high":24.928,"low":23.772,"close":24.638,"volume":2997026.4},{"timestamp":"2024-12-24T16:00:00.000Z","open":24.638,"high":25.438,"low":24.368,"close":25.036,"volume":2398642.3},{"timestamp":"2024-12-24T20:00:00.000Z","open":25.036,"high":26.042,"low":24.577,"close":25.42,"volume":3273346.1},{"timestamp":"2024-12-25T00:00:00.000Z","open":25.42,"high":25.506,"low":24.561,"close":24.65,"volume":1677638.1},{"timestamp":"2024-12-25T04:00:00.000Z","open":24.65,"high":25.132,"low":24.553,"close":24.75,"volume":1088784.3},{"timestamp":"2024-12-25T08:00:00.000Z","open":24.75,"high":25.574,"low":24.441,"close":24.497,"volume":2001981.5},{"timestamp":"2024-12-25T12:00:00.000Z","open":24.497,"high":24.864,"low":24.409,"close":24.672,"volume":1091356.6},{"timestamp":"2024-12-25T16:00:00.000Z","open":24.672,"high":24.755,"low":24.24,"close":24.716,"volume":865091.5},{"timestamp":"2024-12-25T20:00:00.000Z","open":24.716,"high":24.768,"low":24.132,"close":24.423,"volume":1073693.3},{"timestamp":"2024-12-26T00:00:00.000Z","open":24.423,"high":24.689,"low":23.836,"close":23.933,"volume":1647705.1},{"timestamp":"2024-12-26T04:00:00.000Z","open":23.933,"high":23.935,"low":23.362,"close":23.413,"volume":1413017.1},{"timestamp":"2024-12-26T08:00:00.000Z","open":23.413,"high":23.455,"low":22.772,"close":23.042,"volume":1721084.5},{"timestamp":"2024-12-26T12:00:00.000Z","open":23.042,"high":23.159,"low":22.632,"close":22.742,"volume":1167981.1},{"timestamp":"2024-12-26T16:00:00.000Z","open":22.742,"high":23.091,"low":22.569,"close":22.798,"volume":1340517.2},{"timestamp":"2024-12-26T20:00:00.000Z","open":22.798,"high":22.891,"low":22.407,"close":22.664,"volume":1084822},{"timestamp":"2024-12-27T00:00:00.000Z","open":22.664,"high":23.253,"low":22.501,"close":22.976,"volume":1036034.3},{"timestamp":"2024-12-27T04:00:00.000Z","open":22.976,"high":23.171,"low":22.353,"close":22.585,"volume":1015979.6},{"timestamp":"2024-12-27T08:00:00.000Z","open":22.585,"high":23.657,"low":22.585,"close":23.437,"volume":1805043.5},{"timestamp":"2024-12-27T12:00:00.000Z","open":23.437,"high":23.49,"low":22.201,"close":22.285,"volume":1418313},{"timestamp":"2024-12-27T16:00:00.000Z","open":22.285,"high":22.76,"low":21.982,"close":22.215,"volume":2801144.4},{"timestamp":"2024-12-27T20:00:00.000Z","open":22.215,"high":22.262,"low":21.348,"close":21.551,"volume":2047649.1},{"timestamp":"2024-12-28T00:00:00.000Z","open":21.551,"high":21.633,"low":21.19,"close":21.373,"volume":1375450.4},{"timestamp":"2024-12-28T04:00:00.000Z","open":21.373,"high":21.433,"low":21.032,"close":21.063,"volume":749275.5},{"timestamp":"2024-12-28T08:00:00.000Z","open":21.063,"high":21.441,"low":21.051,"close":21.307,"volume":1011551.1},{"timestamp":"2024-12-28T12:00:00.000Z","open":21.307,"high":21.856,"low":21.147,"close":21.467,"volume":1452239.1},{"timestamp":"2024-12-28T16:00:00.000Z","open":21.467,"high":22.177,"low":21.341,"close":21.808,"volume":1248165.3},{"timestamp":"2024-12-28T20:00:00.000Z","open":21.808,"high":22.372,"low":21.722,"close":21.972,"volume":814309},{"timestamp":"2024-12-29T00:00:00.000Z","open":21.972,"high":21.998,"low":21.619,"close":21.817,"volume":461147.6},{"timestamp":"2024-12-29T04:00:00.000Z","open":21.817,"high":21.934,"low":21.511,"close":21.917,"volume":751013.7},{"timestamp":"2024-12-29T08:00:00.000Z","open":21.917,"high":21.946,"low":21.477,"close":21.491,"volume":654665.1},{"timestamp":"2024-12-29T12:00:00.000Z","open":21.491,"high":21.747,"low":21.265,"close":21.434,"volume":999147.3},{"timestamp":"2024-12-29T16:00:00.000Z","open":21.434,"high":21.455,"low":21.195,"close":21.257,"volume":694218.4},{"timestamp":"2024-12-29T20:00:00.000Z","open":21.257,"high":21.257,"low":20.755,"close":20.94,"volume":1377502.6},{"timestamp":"2024-12-30T00:00:00.000Z","open":20.94,"high":21.818,"low":20.839,"close":21.085,"volume":1216991.8},{"timestamp":"2024-12-30T04:00:00.000Z","open":21.085,"high":21.408,"low":20.933,"close":21.181,"volume":711824.9},{"timestamp":"2024-12-30T08:00:00.000Z","open":21.181,"high":21.439,"low":20.961,"close":21.223,"volume":845633.5},{"timestamp":"2024-12-30T12:00:00.000Z","open":21.223,"high":21.435,"low":20.08,"close":20.295,"volume":2934922.3},{"timestamp":"2024-12-30T16:00:00.000Z","open":20.295,"high":21.177,"low":20.107,"close":21.073,"volume":1443702.4},{"timestamp":"2024-12-30T20:00:00.000Z","open":21.073,"high":21.329,"low":20.344,"close":20.563,"volume":1224811.4},{"timestamp":"2024-12-31T00:00:00.000Z","open":20.563,"high":20.649,"low":20.243,"close":20.26,"volume":729745.3},{"timestamp":"2024-12-31T04:00:00.000Z","open":20.26,"high":20.471,"low":20.173,"close":20.31,"volume":584662.7},{"timestamp":"2024-12-31T08:00:00.000Z","open":20.31,"high":20.925,"low":20.305,"close":20.529,"volume":1139086.7},{"timestamp":"2024-12-31T12:00:00.000Z","open":20.529,"high":21.185,"low":20.463,"close":20.805,"volume":1696096},{"timestamp":"2024-12-31T16:00:00.000Z","open":20.805,"high":20.833,"low":19.908,"close":20.093,"volume":1863266.3},{"timestamp":"2024-12-31T20:00:00.000Z","open":20.093,"high":20.182,"low":19.81,"close":20,"volume":1200143.2},{"timestamp":"2025-01-01T00:00:00.000Z","open":20,"high":20.235,"low":19.948,"close":20.051,"volume":667256.2},{"timestamp":"2025-01-01T04:00:00.000Z","open":20.051,"high":20.091,"low":19.883,"close":19.971,"volume":454584.8},{"timestamp":"2025-01-01T08:00:00.000Z","open":19.971,"high":20.131,"low":19.672,"close":20.021,"volume":1471667.2},{"timestamp":"2025-01-01T12:00:00.000Z","open":20.021,"high":20.572,"low":19.987,"close":20.555,"volume":1055001.8},{"timestamp":"2025-01-01T16:00:00.000Z","open":20.555,"high":21.543,"low":20.34,"close":21.467,"volume":1783518.5},{"timestamp":"2025-01-01T20:00:00.000Z","open":21.467,"high":21.858,"low":21.447,"close":21.722,"volume":1470809.2},{"timestamp":"2025-01-02T00:00:00.000Z","open":21.722,"high":22.384,"low":21.71,"close":21.876,"volume":2048791.3},{"timestamp":"2025-01-02T04:00:00.000Z","open":21.876,"high":22.364,"low":21.832,"close":22.319,"volume":1001323.8},{"timestamp":"2025-01-02T08:00:00.000Z","open":22.319,"high":22.785,"low":22.041,"close":22.567,"volume":1602440.3},{"timestamp":"2025-01-02T12:00:00.000Z","open":22.567,"high":22.889,"low":22.104,"close":22.204,"volume":2205524.4},{"timestamp":"2025-01-02T16:00:00.000Z","open":22.204,"high":22.559,"low":22.041,"close":22.113,"volume":970727},{"timestamp":"2025-01-02T20:00:00.000Z","open":22.113,"high":22.238,"low":21.792,"close":22.06,"volume":785133},{"timestamp":"2025-01-03T00:00:00.000Z","open":22.06,"high":22.411,"low":21.885,"close":22.231,"volume":951700.1},{"timestamp":"2025-01-03T04:00:00.000Z","open":22.231,"high":22.247,"low":21.79,"close":21.799,"volume":836760.2},{"timestamp":"2025-01-03T08:00:00.000Z","open":21.799,"high":22.668,"low":21.638,"close":22.659,"volume":1439407},{"timestamp":"2025-01-03T12:00:00.000Z","open":22.659,"high":23.485,"low":22.441,"close":23.458,"volume":2045912.2},{"timestamp":"2025-01-03T16:00:00.000Z","open":23.458,"high":23.897,"low":23.341,"close":23.777,"volume":1233028},{"timestamp":"2025-01-03T20:00:00.000Z","open":23.777,"high":23.805,"low":23.342,"close":23.477,"volume":813651.5},{"timestamp":"2025-01-04T00:00:00.000Z","open":23.477,"high":23.532,"low":23.118,"close":23.199,"volume":832904.8},{"timestamp":"2025-01-04T04:00:00.000Z","open":23.199,"high":23.353,"low":23.024,"close":23.296,"volume":544276.1},{"timestamp":"2025-01-04T08:00:00.000Z","open":23.296,"high":23.312,"low":22.873,"close":23.07,"volume":725527},{"timestamp":"2025-01-04T12:00:00.000Z","open":23.07,"high":23.934,"low":23.063,"close":23.154,"volume":1736848},{"timestamp":"2025-01-04T16:00:00.000Z","open":23.154,"high":23.773,"low":23.153,"close":23.626,"volume":989526.6},{"timestamp":"2025-01-04T20:00:00.000Z","open":23.626,"high":24.055,"low":23.561,"close":23.589,"volume":732123.6},{"timestamp":"2025-01-05T00:00:00.000Z","open":23.589,"high":23.795,"low":23.214,"close":23.337,"volume":645904.9},{"timestamp":"2025-01-05T04:00:00.000Z","open":23.337,"high":23.842,"low":23.327,"close":23.506,"volume":817247.8},{"timestamp":"2025-01-05T08:00:00.000Z","open":23.506,"high":23.565,"low":23.01,"close":23.078,"volume":1054751.9},{"timestamp":"2025-01-05T12:00:00.000Z","open":23.078,"high":23.39,"low":22.841,"close":23.283,"volume":910923.3},{"timestamp":"2025-01-05T16:00:00.000Z","open":23.283,"high":23.492,"low":23.099,"close":23.351,"volume":685439.9},{"timestamp":"2025-01-05T20:00:00.000Z","open":23.351,"high":23.724,"low":23.238,"close":23.573,"volume":580416.2},{"timestamp":"2025-01-06T00:00:00.000Z","open":23.573,"high":24.075,"low":23.001,"close":24.05,"volume":1386254.5},{"timestamp":"2025-01-06T04:00:00.000Z","open":24.05,"high":24.197,"low":23.49,"close":23.516,"volume":1346635.2},{"timestamp":"2025-01-06T08:00:00.000Z","open":23.516,"high":23.825,"low":23.318,"close":23.825,"volume":916980.9},{"timestamp":"2025-01-06T12:00:00.000Z","open":23.825,"high":24.472,"low":23.503,"close":24.38,"volume":2944323.5},{"timestamp":"2025-01-06T16:00:00.000Z","open":24.38,"high":24.804,"low":23.778,"close":23.897,"volume":2194137.9},{"timestamp":"2025-01-06T20:00:00.000Z","open":23.897,"high":24.057,"low":23.637,"close":23.825,"volume":851549.8},{"timestamp":"2025-01-07T00:00:00.000Z","open":23.825,"high":23.841,"low":23.429,"close":23.514,"volume":869432.7},{"timestamp":"2025-01-07T04:00:00.000Z","open":23.514,"high":23.67,"low":23.332,"close":23.39,"volume":620821.2},{"timestamp":"2025-01-07T08:00:00.000Z","open":23.39,"high":23.659,"low":23.061,"close":23.187,"volume":936786.5},{"timestamp":"2025-01-07T12:00:00.000Z","open":23.187,"high":23.372,"low":21.657,"close":22.046,"volume":5197992.3},{"timestamp":"2025-01-07T16:00:00.000Z","open":22.046,"high":22.194,"low":21.374,"close":21.47,"volume":2420777.8},{"timestamp":"2025-01-07T20:00:00.000Z","open":21.47,"high":21.705,"low":21.174,"close":21.373,"volume":1494878.9},{"timestamp":"2025-01-08T00:00:00.000Z","open":21.373,"high":21.714,"low":20.82,"close":21.145,"volume":2151173.8},{"timestamp":"2025-01-08T04:00:00.000Z","open":21.145,"high":21.221,"low":20.511,"close":20.869,"volume":2160310.1},{"timestamp":"2025-01-08T08:00:00.000Z","open":20.869,"high":21.128,"low":20.568,"close":20.716,"volume":1119123.5},{"timestamp":"2025-01-08T12:00:00.000Z","open":20.716,"high":20.972,"low":20.479,"close":20.659,"volume":1477202.1},{"timestamp":"2025-01-08T16:00:00.000Z","open":20.659,"high":20.711,"low":19.56,"close":20.185,"volume":4011809.9},{"timestamp":"2025-01-08T20:00:00.000Z","open":20.185,"high":20.623,"low":19.909,"close":20.429,"volume":1172513.2},{"timestamp":"2025-01-09T00:00:00.000Z","open":20.429,"high":20.714,"low":20.196,"close":20.266,"volume":1075044.4},{"timestamp":"2025-01-09T04:00:00.000Z","open":20.266,"high":20.36,"low":19.734,"close":19.794,"volume":928080.7},{"timestamp":"2025-01-09T08:00:00.000Z","open":19.794,"high":20.124,"low":19.655,"close":19.927,"volume":1035564.4},{"timestamp":"2025-01-09T12:00:00.000Z","open":19.927,"high":20.308,"low":19.288,"close":20.183,"volume":2174649.6},{"timestamp":"2025-01-09T16:00:00.000Z","open":20.183,"high":20.301,"low":19.365,"close":19.418,"volume":1395865.3},{"timestamp":"2025-01-09T20:00:00.000Z","open":19.418,"high":19.856,"low":19.12,"close":19.63,"volume":1450534.8},{"timestamp":"2025-01-10T00:00:00.000Z","open":19.63,"high":20.019,"low":19.628,"close":19.936,"volume":639951.9},{"timestamp":"2025-01-10T04:00:00.000Z","open":19.936,"high":20.527,"low":19.821,"close":20.337,"volume":823827.8},{"timestamp":"2025-01-10T08:00:00.000Z","open":20.337,"high":20.49,"low":20.231,"close":20.349,"volume":881176.6},{"timestamp":"2025-01-10T12:00:00.000Z","open":20.349,"high":20.431,"low":19.53,"close":19.974,"volume":3221235.1},{"timestamp":"2025-01-10T16:00:00.000Z","open":19.974,"high":20.484,"low":19.767,"close":20.372,"volume":1156019.5},{"timestamp":"2025-01-10T20:00:00.000Z","open":20.372,"high":20.409,"low":20.158,"close":20.235,"volume":630140.4},{"timestamp":"2025-01-11T00:00:00.000Z","open":20.235,"high":20.294,"low":19.903,"close":19.927,"volume":440945.8},{"timestamp":"2025-01-11T04:00:00.000Z","open":19.927,"high":20.094,"low":19.842,"close":19.936,"volume":619242.4},{"timestamp":"2025-01-11T08:00:00.000Z","open":19.936,"high":20.254,"low":19.798,"close":20.162,"volume":485460.8},{"timestamp":"2025-01-11T12:00:00.000Z","open":20.162,"high":20.19,"low":19.899,"close":19.974,"volume":499564.9},{"timestamp":"2025-01-11T16:00:00.000Z","open":19.974,"high":20.04,"low":19.824,"close":19.996,"volume":471077.3},{"timestamp":"2025-01-11T20:00:00.000Z","open":19.996,"high":20.689,"low":19.95,"close":20.205,"volume":1053917.1},{"timestamp":"2025-01-12T00:00:00.000Z","open":20.205,"high":20.324,"low":20.042,"close":20.249,"volume":496802},{"timestamp":"2025-01-12T04:00:00.000Z","open":20.249,"high":20.323,"low":19.958,"close":20.083,"volume":290148.4},{"timestamp":"2025-01-12T08:00:00.000Z","open":20.083,"high":20.124,"low":19.779,"close":19.959,"volume":497627.9},{"timestamp":"2025-01-12T12:00:00.000Z","open":19.959,"high":20.253,"low":19.856,"close":20.142,"volume":756261.6},{"timestamp":"2025-01-12T16:00:00.000Z","open":20.142,"high":20.194,"low":19.961,"close":20.025,"volume":584907},{"timestamp":"2025-01-12T20:00:00.000Z","open":20.025,"high":20.103,"low":19.571,"close":19.836,"volume":646623.9},{"timestamp":"2025-01-13T00:00:00.000Z","open":19.836,"high":20.432,"low":19.311,"close":19.38,"volume":1583503.6},{"timestamp":"2025-01-13T04:00:00.000Z","open":19.38,"high":19.734,"low":18.992,"close":19.097,"volume":1636397.3},{"timestamp":"2025-01-13T08:00:00.000Z","open":19.097,"high":19.12,"low":18.04,"close":18.093,"volume":3046756.5},{"timestamp":"2025-01-13T12:00:00.000Z","open":18.093,"high":19.098,"low":17.812,"close":18.914,"volume":4225921.6},{"timestamp":"2025-01-13T16:00:00.000Z","open":18.914,"high":19.05,"low":18.217,"close":18.47,"volume":1805102},{"timestamp":"2025-01-13T20:00:00.000Z","open":18.47,"high":19.549,"low":18.366,"close":19.346,"volume":1411182.3},{"timestamp":"2025-01-14T00:00:00.000Z","open":19.346,"high":19.581,"low":19.236,"close":19.487,"volume":730167.1},{"timestamp":"2025-01-14T04:00:00.000Z","open":19.487,"high":19.757,"low":19.412,"close":19.431,"volume":628805.4},{"timestamp":"2025-01-14T08:00:00.000Z","open":19.431,"high":20.299,"low":19.428,"close":19.93,"volume":1200471.1},{"timestamp":"2025-01-14T12:00:00.000Z","open":19.93,"high":20.384,"low":19.758,"close":20.143,"volume":1140301.3},{"timestamp":"2025-01-14T16:00:00.000Z","open":20.143,"high":20.493,"low":19.972,"close":20.301,"volume":917383.3},{"timestamp":"2025-01-14T20:00:00.000Z","open":20.301,"high":20.497,"low":20.17,"close":20.321,"volume":549581.3},{"timestamp":"2025-01-15T00:00:00.000Z","open":20.321,"high":20.688,"low":20.205,"close":20.446,"volume":1005642.4},{"timestamp":"2025-01-15T04:00:00.000Z","open":20.446,"high":20.827,"low":20.239,"close":20.71,"volume":779043.1},{"timestamp":"2025-01-15T08:00:00.000Z","open":20.71,"high":20.982,"low":20.089,"close":20.319,"volume":1373879},{"timestamp":"2025-01-15T12:00:00.000Z","open":20.319,"high":21.74,"low":20.148,"close":21.584,"volume":3421407.7},{"timestamp":"2025-01-15T16:00:00.000Z","open":21.584,"high":21.843,"low":21.239,"close":21.599,"volume":1638178.7},{"timestamp":"2025-01-15T20:00:00.000Z","open":21.599,"high":22.141,"low":21.557,"close":22.072,"volume":1291870.3},{"timestamp":"2025-01-16T00:00:00.000Z","open":22.072,"high":22.161,"low":21.455,"close":21.598,"volume":1351834.9},{"timestamp":"2025-01-16T04:00:00.000Z","open":21.598,"high":21.842,"low":21.552,"close":21.741,"volume":631002.2},{"timestamp":"2025-01-16T08:00:00.000Z","open":21.741,"high":22.492,"low":21.285,"close":22.469,"volume":2644949.5},{"timestamp":"2025-01-16T12:00:00.000Z","open":22.469,"high":23.329,"low":22.219,"close":23.296,"volume":5021066.6},{"timestamp":"2025-01-16T16:00:00.000Z","open":23.296,"high":23.747,"low":23.144,"close":23.699,"volume":2368561.2},{"timestamp":"2025-01-16T20:00:00.000Z","open":23.699,"high":23.773,"low":22.788,"close":23.015,"volume":1699065.5},{"timestamp":"2025-01-17T00:00:00.000Z","open":23.015,"high":23.984,"low":23.014,"close":23.527,"volume":2125349.3},{"timestamp":"2025-01-17T04:00:00.000Z","open":23.527,"high":24.276,"low":23.472,"close":24.121,"volume":1833212.9},{"timestamp":"2025-01-17T08:00:00.000Z","open":24.121,"high":24.437,"low":23.822,"close":24.132,"volume":1758466.5},{"timestamp":"2025-01-17T12:00:00.000Z","open":24.132,"high":24.5,"low":23.81,"close":24.429,"volume":1833317.3},{"timestamp":"2025-01-17T16:00:00.000Z","open":24.429,"high":24.694,"low":24.181,"close":24.505,"volume":2030877},{"timestamp":"2025-01-17T20:00:00.000Z","open":24.505,"high":25.227,"low":24.456,"close":25.09,"volume":1580431.8},{"timestamp":"2025-01-18T00:00:00.000Z","open":25.09,"high":25.66,"low":24.438,"close":24.544,"volume":2087619.5},{"timestamp":"2025-01-18T04:00:00.000Z","open":24.544,"high":24.716,"low":23.408,"close":23.832,"volume":2828539.1},{"timestamp":"2025-01-18T08:00:00.000Z","open":23.832,"high":24.616,"low":23.506,"close":24.426,"volume":2206788.2},{"timestamp":"2025-01-18T12:00:00.000Z","open":24.426,"high":24.834,"low":23.939,"close":24.065,"volume":2132461.4},{"timestamp":"2025-01-18T16:00:00.000Z","open":24.065,"high":24.135,"low":23.337,"close":23.965,"volume":2089785.4},{"timestamp":"2025-01-18T20:00:00.000Z","open":23.965,"high":24.207,"low":23.518,"close":24.102,"volume":849041.3},{"timestamp":"2025-01-19T00:00:00.000Z","open":24.102,"high":24.59,"low":23.799,"close":23.858,"volume":1435287.3},{"timestamp":"2025-01-19T04:00:00.000Z","open":23.858,"high":23.886,"low":23.129,"close":23.375,"volume":1747870.7},{"timestamp":"2025-01-19T08:00:00.000Z","open":23.375,"high":23.376,"low":22.188,"close":22.399,"volume":4058773.8},{"timestamp":"2025-01-19T12:00:00.000Z","open":22.399,"high":25.94,"low":22.36,"close":25.409,"volume":5100438},{"timestamp":"2025-01-19T16:00:00.000Z","open":25.409,"high":26.697,"low":25.303,"close":26.038,"volume":3359860.7},{"timestamp":"2025-01-19T20:00:00.000Z","open":26.038,"high":26.501,"low":23.556,"close":24.326,"volume":7792886.6},{"timestamp":"2025-01-20T00:00:00.000Z","open":24.326,"high":24.79,"low":23.391,"close":24.318,"volume":5341393.7},{"timestamp":"2025-01-20T04:00:00.000Z","open":24.318,"high":26.467,"low":23.987,"close":26.302,"volume":5227227.4},{"timestamp":"2025-01-20T08:00:00.000Z","open":26.302,"high":26.952,"low":25.269,"close":25.728,"volume":4085062.9},{"timestamp":"2025-01-20T12:00:00.000Z","open":25.728,"high":26.744,"low":24.516,"close":25.86,"volume":9764202.8},{"timestamp":"2025-01-20T16:00:00.000Z","open":25.86,"high":26.39,"low":23.885,"close":25.704,"volume":7374262},{"timestamp":"2025-01-20T20:00:00.000Z","open":25.704,"high":25.86,"low":24.949,"close":25.081,"volume":1937348.1},{"timestamp":"2025-01-21T00:00:00.000Z","open":25.081,"high":25.195,"low":24.026,"close":24.451,"volume":3058698.1},{"timestamp":"2025-01-21T04:00:00.000Z","open":24.451,"high":24.457,"low":23.651,"close":24.071,"volume":2016960.7},{"timestamp":"2025-01-21T08:00:00.000Z","open":24.071,"high":26.246,"low":23.877,"close":25.647,"volume":4050545.9},{"timestamp":"2025-01-21T12:00:00.000Z","open":25.647,"high":26.474,"low":25.399,"close":25.848,"volume":2758125.6},{"timestamp":"2025-01-21T16:00:00.000Z","open":25.848,"high":27.083,"low":25.791,"close":26.632,"volume":2945934},{"timestamp":"2025-01-21T20:00:00.000Z","open":26.632,"high":26.912,"low":26.14,"close":26.657,"volume":2255117.9},{"timestamp":"2025-01-22T00:00:00.000Z","open":26.657,"high":27.24,"low":26.23,"close":26.312,"volume":2234150.1},{"timestamp":"2025-01-22T04:00:00.000Z","open":26.312,"high":26.348,"low":25.685,"close":25.789,"volume":955321.1},{"timestamp":"2025-01-22T08:00:00.000Z","open":25.789,"high":26.008,"low":25.57,"close":25.853,"volume":1222459.3},{"timestamp":"2025-01-22T12:00:00.000Z","open":25.853,"high":25.949,"low":25.317,"close":25.406,"volume":1425473.5},{"timestamp":"2025-01-22T16:00:00.000Z","open":25.406,"high":25.663,"low":25.182,"close":25.411,"volume":1091182.5},{"timestamp":"2025-01-22T20:00:00.000Z","open":25.411,"high":25.622,"low":25.119,"close":25.296,"volume":918321},{"timestamp":"2025-01-23T00:00:00.000Z","open":25.296,"high":25.338,"low":24.458,"close":24.819,"volume":1442878.9},{"timestamp":"2025-01-23T04:00:00.000Z","open":24.819,"high":24.838,"low":24.301,"close":24.575,"volume":1037919.8},{"timestamp":"2025-01-23T08:00:00.000Z","open":24.575,"high":24.626,"low":23.974,"close":24.463,"volume":1030465.3},{"timestamp":"2025-01-23T12:00:00.000Z","open":24.463,"high":25.922,"low":24.06,"close":25.461,"volume":3452810},{"timestamp":"2025-01-23T16:00:00.000Z","open":25.461,"high":26.227,"low":24.69,"close":24.756,"volume":2295489.1},{"timestamp":"2025-01-23T20:00:00.000Z","open":24.756,"high":25.824,"low":24.566,"close":25.647,"volume":2981561.1},{"timestamp":"2025-01-24T00:00:00.000Z","open":25.647,"high":25.83,"low":24.853,"close":25.215,"volume":1174506.8},{"timestamp":"2025-01-24T04:00:00.000Z","open":25.215,"high":26.312,"low":25.002,"close":25.932,"volume":1593639.9},{"timestamp":"2025-01-24T08:00:00.000Z","open":25.932,"high":26.426,"low":25.838,"close":26.166,"volume":1502075.5},{"timestamp":"2025-01-24T12:00:00.000Z","open":26.166,"high":26.307,"low":25.67,"close":26.13,"volume":1364971.9},{"timestamp":"2025-01-24T16:00:00.000Z","open":26.13,"high":26.244,"low":25.683,"close":25.79,"volume":855264},{"timestamp":"2025-01-24T20:00:00.000Z","open":25.79,"high":25.87,"low":25.091,"close":25.177,"volume":1044593.1},{"timestamp":"2025-01-25T00:00:00.000Z","open":25.177,"high":25.325,"low":24.805,"close":25.271,"volume":914505.4},{"timestamp":"2025-01-25T04:00:00.000Z","open":25.271,"high":25.305,"low":24.899,"close":24.982,"volume":437164.8},{"timestamp":"2025-01-25T08:00:00.000Z","open":24.982,"high":25.081,"low":24.678,"close":24.967,"volume":768795.2},{"timestamp":"2025-01-25T12:00:00.000Z","open":24.967,"high":25.268,"low":24.693,"close":25.127,"volume":900026.6},{"timestamp":"2025-01-25T16:00:00.000Z","open":25.127,"high":25.345,"low":24.786,"close":25.226,"volume":757991.1},{"timestamp":"2025-01-25T20:00:00.000Z","open":25.226,"high":25.426,"low":24.879,"close":24.907,"volume":370661.1},{"timestamp":"2025-01-26T00:00:00.000Z","open":24.907,"high":25.624,"low":24.85,"close":25.567,"volume":660902.5},{"timestamp":"2025-01-26T04:00:00.000Z","open":25.567,"high":25.875,"low":25.434,"close":25.676,"volume":729364.6},{"timestamp":"2025-01-26T08:00:00.000Z","open":25.676,"high":25.823,"low":25.125,"close":25.302,"volume":791215.7},{"timestamp":"2025-01-26T12:00:00.000Z","open":25.302,"high":25.472,"low":25.105,"close":25.445,"volume":688758.7},{"timestamp":"2025-01-26T16:00:00.000Z","open":25.445,"high":26.267,"low":25.265,"close":26.2,"volume":1183848.4},{"timestamp":"2025-01-26T20:00:00.000Z","open":26.2,"high":26.392,"low":24.846,"close":24.87,"volume":2094554.9},{"timestamp":"2025-01-27T00:00:00.000Z","open":24.87,"high":25.124,"low":23.718,"close":23.973,"volume":2299974.6},{"timestamp":"2025-01-27T04:00:00.000Z","open":23.973,"high":23.973,"low":22.239,"close":22.837,"volume":3068434.4},{"timestamp":"2025-01-27T08:00:00.000Z","open":22.837,"high":22.9,"low":22.161,"close":22.403,"volume":2034618.1},{"timestamp":"2025-01-27T12:00:00.000Z","open":22.403,"high":24.082,"low":22.303,"close":23.671,"volume":3666169.1},{"timestamp":"2025-01-27T16:00:00.000Z","open":23.671,"high":23.898,"low":22.757,"close":23.11,"volume":2085694.6},{"timestamp":"2025-01-27T20:00:00.000Z","open":23.11,"high":24.411,"low":23.108,"close":24.192,"volume":1709980.7},{"timestamp":"2025-01-28T00:00:00.000Z","open":24.192,"high":24.536,"low":23.753,"close":24.262,"volume":1348522.7},{"timestamp":"2025-01-28T04:00:00.000Z","open":24.262,"high":24.642,"low":24.056,"close":24.105,"volume":853881.9},{"timestamp":"2025-01-28T08:00:00.000Z","open":24.105,"high":24.204,"low":23.812,"close":23.949,"volume":945159.3},{"timestamp":"2025-01-28T12:00:00.000Z","open":23.949,"high":24.22,"low":23.503,"close":23.924,"volume":1527307.3},{"timestamp":"2025-01-28T16:00:00.000Z","open":23.924,"high":23.959,"low":23.122,"close":23.282,"volume":1221072},{"timestamp":"2025-01-28T20:00:00.000Z","open":23.282,"high":23.387,"low":22.341,"close":22.6,"volume":1823977.1},{"timestamp":"2025-01-29T00:00:00.000Z","open":22.6,"high":23.398,"low":22.566,"close":23.233,"volume":1214983.8},{"timestamp":"2025-01-29T04:00:00.000Z","open":23.233,"high":23.555,"low":23.097,"close":23.527,"volume":704488.7},{"timestamp":"2025-01-29T08:00:00.000Z","open":23.527,"high":23.598,"low":23.023,"close":23.451,"volume":862682.4},{"timestamp":"2025-01-29T12:00:00.000Z","open":23.451,"high":23.537,"low":22.46,"close":22.753,"volume":1905736.4},{"timestamp":"2025-01-29T16:00:00.000Z","open":22.753,"high":23.766,"low":22.3,"close":23.503,"volume":2830908},{"timestamp":"2025-01-29T20:00:00.000Z","open":23.503,"high":24.443,"low":23.128,"close":23.64,"volume":2357672.4},{"timestamp":"2025-01-30T00:00:00.000Z","open":23.64,"high":24.316,"low":23.389,"close":24.268,"volume":1018227.1},{"timestamp":"2025-01-30T04:00:00.000Z","open":24.268,"high":24.574,"low":24.154,"close":24.281,"volume":882316.5},{"timestamp":"2025-01-30T08:00:00.000Z","open":24.281,"high":24.723,"low":24.16,"close":24.465,"volume":1050944.9},{"timestamp":"2025-01-30T12:00:00.000Z","open":24.465,"high":25.238,"low":24.201,"close":24.849,"volume":1983861.9},{"timestamp":"2025-01-30T16:00:00.000Z","open":24.849,"high":25.072,"low":24.6,"close":24.757,"volume":1093186.3},{"timestamp":"2025-01-30T20:00:00.000Z","open":24.757,"high":24.801,"low":24.389,"close":24.448,"volume":949399.9},{"timestamp":"2025-01-31T00:00:00.000Z","open":24.448,"high":24.866,"low":24.237,"close":24.333,"volume":842490.2},{"timestamp":"2025-01-31T04:00:00.000Z","open":24.333,"high":25.381,"low":24.106,"close":24.889,"volume":1402356.7},{"timestamp":"2025-01-31T08:00:00.000Z","open":24.889,"high":25.68,"low":24.689,"close":25.656,"volume":1320506.3},{"timestamp":"2025-01-31T12:00:00.000Z","open":25.656,"high":26.076,"low":25.344,"close":25.895,"volume":2232647.9},{"timestamp":"2025-01-31T16:00:00.000Z","open":25.895,"high":26.439,"low":24.826,"close":24.905,"volume":2335322.4},{"timestamp":"2025-01-31T20:00:00.000Z","open":24.905,"high":25.217,"low":24.484,"close":25.154,"volume":1191676.8},{"timestamp":"2025-02-01T00:00:00.000Z","open":25.154,"high":25.947,"low":25.06,"close":25.629,"volume":1351097.3},{"timestamp":"2025-02-01T04:00:00.000Z","open":25.629,"high":25.849,"low":25.201,"close":25.234,"volume":766117.6},{"timestamp":"2025-02-01T08:00:00.000Z","open":25.234,"high":25.327,"low":24.524,"close":24.771,"volume":1316655.7},{"timestamp":"2025-02-01T12:00:00.000Z","open":24.771,"high":24.921,"low":24.245,"close":24.454,"volume":1208152.6},{"timestamp":"2025-02-01T16:00:00.000Z","open":24.454,"high":24.623,"low":23.515,"close":23.543,"volume":1246478.6},{"timestamp":"2025-02-01T20:00:00.000Z","open":23.543,"high":23.558,"low":22.741,"close":22.961,"volume":2407275.4},{"timestamp":"2025-02-02T00:00:00.000Z","open":22.961,"high":23.314,"low":22.198,"close":22.31,"volume":1851788.2},{"timestamp":"2025-02-02T04:00:00.000Z","open":22.31,"high":22.9,"low":22.259,"close":22.637,"volume":1391330.4},{"timestamp":"2025-02-02T08:00:00.000Z","open":22.637,"high":23.171,"low":22.057,"close":22.118,"volume":2143466.4},{"timestamp":"2025-02-02T12:00:00.000Z","open":22.118,"high":22.445,"low":21.851,"close":22.163,"volume":1658076.9},{"timestamp":"2025-02-02T16:00:00.000Z","open":22.163,"high":22.187,"low":20.068,"close":20.753,"volume":5082696.8},{"timestamp":"2025-02-02T20:00:00.000Z","open":20.753,"high":21.023,"low":19.246,"close":20.437,"volume":4504060.5},{"timestamp":"2025-02-03T00:00:00.000Z","open":20.437,"high":20.453,"low":15.376,"close":17.697,"volume":14763529},{"timestamp":"2025-02-03T04:00:00.000Z","open":17.697,"high":19.453,"low":17.042,"close":19.403,"volume":4120171.6},{"timestamp":"2025-02-03T08:00:00.000Z","open":19.403,"high":19.405,"low":18.411,"close":18.894,"volume":3466729.6},{"timestamp":"2025-02-03T12:00:00.000Z","open":18.894,"high":20.643,"low":18.102,"close":20.398,"volume":7320169.9},{"timestamp":"2025-02-03T16:00:00.000Z","open":20.398,"high":22.014,"low":20.092,"close":21.875,"volume":5587652.3},{"timestamp":"2025-02-03T20:00:00.000Z","open":21.875,"high":22.013,"low":20.956,"close":21.639,"volume":3575312.4},{"timestamp":"2025-02-04T00:00:00.000Z","open":21.639,"high":21.696,"low":20.71,"close":20.876,"volume":1425455.1},{"timestamp":"2025-02-04T04:00:00.000Z","open":20.876,"high":21.112,"low":19.525,"close":19.618,"volume":3347210.4},{"timestamp":"2025-02-04T08:00:00.000Z","open":19.618,"high":20.782,"low":19.425,"close":20.322,"volume":2267130.6},{"timestamp":"2025-02-04T12:00:00.000Z","open":20.322,"high":20.975,"low":20.151,"close":20.517,"volume":3095414.4},{"timestamp":"2025-02-04T16:00:00.000Z","open":20.517,"high":21.257,"low":20.291,"close":20.297,"volume":2202443.4},{"timestamp":"2025-02-04T20:00:00.000Z","open":20.297,"high":20.503,"low":19.316,"close":19.958,"volume":3494847.8},{"timestamp":"2025-02-05T00:00:00.000Z","open":19.958,"high":20.259,"low":19.735,"close":19.974,"volume":1392500.8},{"timestamp":"2025-02-05T04:00:00.000Z","open":19.974,"high":20.078,"low":19.403,"close":19.627,"volume":1545067.5},{"timestamp":"2025-02-05T08:00:00.000Z","open":19.627,"high":20.095,"low":19.379,"close":19.993,"volume":1345024.5},{"timestamp":"2025-02-05T12:00:00.000Z","open":19.993,"high":20.088,"low":19.451,"close":19.626,"volume":2139465.1},{"timestamp":"2025-02-05T16:00:00.000Z","open":19.626,"high":19.697,"low":18.954,"close":19.45,"volume":2090885.9},{"timestamp":"2025-02-05T20:00:00.000Z","open":19.45,"high":19.57,"low":18.939,"close":19.178,"volume":1041432.1},{"timestamp":"2025-02-06T00:00:00.000Z","open":19.178,"high":19.573,"low":19.037,"close":19.49,"volume":831156.7},{"timestamp":"2025-02-06T04:00:00.000Z","open":19.49,"high":19.929,"low":19.44,"close":19.682,"volume":915782.5},{"timestamp":"2025-02-06T08:00:00.000Z","open":19.682,"high":19.906,"low":19.471,"close":19.699,"volume":1100278.1},{"timestamp":"2025-02-06T12:00:00.000Z","open":19.699,"high":19.739,"low":18.547,"close":18.688,"volume":2221171.4},{"timestamp":"2025-02-06T16:00:00.000Z","open":18.688,"high":18.865,"low":18.394,"close":18.5,"volume":1560239.1},{"timestamp":"2025-02-06T20:00:00.000Z","open":18.5,"high":18.947,"low":18.4,"close":18.574,"volume":1153827.7},{"timestamp":"2025-02-07T00:00:00.000Z","open":18.574,"high":19.041,"low":18.544,"close":18.797,"volume":961265.5},{"timestamp":"2025-02-07T04:00:00.000Z","open":18.797,"high":18.978,"low":18.412,"close":18.769,"volume":1027045.8},{"timestamp":"2025-02-07T08:00:00.000Z","open":18.769,"high":19.381,"low":18.681,"close":19.282,"volume":967985.6},{"timestamp":"2025-02-07T12:00:00.000Z","open":19.282,"high":19.831,"low":18.95,"close":19.354,"volume":2672759.2},{"timestamp":"2025-02-07T16:00:00.000Z","open":19.354,"high":19.374,"low":18.583,"close":18.717,"volume":1381028.1},{"timestamp":"2025-02-07T20:00:00.000Z","open":18.717,"high":18.738,"low":17.766,"close":18.37,"volume":1960098.8},{"timestamp":"2025-02-08T00:00:00.000Z","open":18.37,"high":18.61,"low":18.185,"close":18.217,"volume":782075.4},{"timestamp":"2025-02-08T04:00:00.000Z","open":18.217,"high":18.296,"low":17.915,"close":18.165,"volume":653384.1},{"timestamp":"2025-02-08T08:00:00.000Z","open":18.165,"high":18.223,"low":17.894,"close":18.051,"volume":543755.7},{"timestamp":"2025-02-08T12:00:00.000Z","open":18.051,"high":18.237,"low":17.862,"close":18.045,"volume":932151.6},{"timestamp":"2025-02-08T16:00:00.000Z","open":18.045,"high":18.439,"low":17.867,"close":18.318,"volume":774442.9},{"timestamp":"2025-02-08T20:00:00.000Z","open":18.318,"high":18.536,"low":18.169,"close":18.428,"volume":452133.2},{"timestamp":"2025-02-09T00:00:00.000Z","open":18.428,"high":18.996,"low":18.245,"close":18.907,"volume":852387.6},{"timestamp":"2025-02-09T04:00:00.000Z","open":18.907,"high":18.908,"low":18.506,"close":18.748,"volume":638331.7},{"timestamp":"2025-02-09T08:00:00.000Z","open":18.748,"high":18.889,"low":18.534,"close":18.54,"volume":631380.9},{"timestamp":"2025-02-09T12:00:00.000Z","open":18.54,"high":18.786,"low":18.088,"close":18.712,"volume":1241472.1},{"timestamp":"2025-02-09T16:00:00.000Z","open":18.712,"high":18.934,"low":18.343,"close":18.366,"volume":810474},{"timestamp":"2025-02-09T20:00:00.000Z","open":18.366,"high":18.724,"low":17.428,"close":18.251,"volume":2926691.8},{"timestamp":"2025-02-10T00:00:00.000Z","open":18.251,"high":18.634,"low":17.649,"close":18.35,"volume":1603076.8},{"timestamp":"2025-02-10T04:00:00.000Z","open":18.35,"high":18.788,"low":18.231,"close":18.638,"volume":942983.4},{"timestamp":"2025-02-10T08:00:00.000Z","open":18.638,"high":18.978,"low":18.616,"close":18.743,"volume":982320.1},{"timestamp":"2025-02-10T12:00:00.000Z","open":18.743,"high":19.114,"low":18.457,"close":18.567,"volume":1388662.1},{"timestamp":"2025-02-10T16:00:00.000Z","open":18.567,"high":18.938,"low":18.474,"close":18.829,"volume":949065.9},{"timestamp":"2025-02-10T20:00:00.000Z","open":18.829,"high":18.94,"low":18.595,"close":18.792,"volume":602834.4},{"timestamp":"2025-02-11T00:00:00.000Z","open":18.792,"high":19.363,"low":18.755,"close":19.319,"volume":1141011.8},{"timestamp":"2025-02-11T04:00:00.000Z","open":19.319,"high":19.788,"low":19.28,"close":19.619,"volume":1241371.4},{"timestamp":"2025-02-11T08:00:00.000Z","open":19.619,"high":19.741,"low":19.313,"close":19.545,"volume":1057832.6},{"timestamp":"2025-02-11T12:00:00.000Z","open":19.545,"high":19.571,"low":18.822,"close":19.088,"volume":1384612},{"timestamp":"2025-02-11T16:00:00.000Z","open":19.088,"high":19.167,"low":18.21,"close":18.433,"volume":1308076.1},{"timestamp":"2025-02-11T20:00:00.000Z","open":18.433,"high":18.976,"low":18.397,"close":18.634,"volume":880894.5},{"timestamp":"2025-02-12T00:00:00.000Z","open":18.634,"high":18.876,"low":18.397,"close":18.457,"volume":680933.3},{"timestamp":"2025-02-12T04:00:00.000Z","open":18.457,"high":18.703,"low":18.33,"close":18.579,"volume":571782.6},{"timestamp":"2025-02-12T08:00:00.000Z","open":18.579,"high":18.769,"low":18.386,"close":18.534,"volume":619636.7},{"timestamp":"2025-02-12T12:00:00.000Z","open":18.534,"high":18.813,"low":17.62,"close":18.106,"volume":3713101.5},{"timestamp":"2025-02-12T16:00:00.000Z","open":18.106,"high":18.881,"low":17.933,"close":18.828,"volume":1332887.4},{"timestamp":"2025-02-12T20:00:00.000Z","open":18.828,"high":19.498,"low":18.72,"close":19.187,"volume":1073926.5},{"timestamp":"2025-02-13T00:00:00.000Z","open":19.187,"high":19.319,"low":18.967,"close":19.22,"volume":542802.3},{"timestamp":"2025-02-13T04:00:00.000Z","open":19.22,"high":19.244,"low":18.706,"close":18.803,"volume":712469.6},{"timestamp":"2025-02-13T08:00:00.000Z","open":18.803,"high":18.878,"low":18.544,"close":18.673,"volume":835779.6},{"timestamp":"2025-02-13T12:00:00.000Z","open":18.673,"high":18.7,"low":18.161,"close":18.483,"volume":1510734.7},{"timestamp":"2025-02-13T16:00:00.000Z","open":18.483,"high":18.608,"low":18.179,"close":18.338,"volume":1025116.4},{"timestamp":"2025-02-13T20:00:00.000Z","open":18.338,"high":18.622,"low":18.323,"close":18.539,"volume":468520.3},{"timestamp":"2025-02-14T00:00:00.000Z","open":18.539,"high":18.952,"low":18.432,"close":18.937,"volume":558217},{"timestamp":"2025-02-14T04:00:00.000Z","open":18.937,"high":18.983,"low":18.614,"close":18.754,"volume":488481.2},{"timestamp":"2025-02-14T08:00:00.000Z","open":18.754,"high":19.344,"low":18.663,"close":19.019,"volume":1589525.4},{"timestamp":"2025-02-14T12:00:00.000Z","open":19.019,"high":19.609,"low":18.867,"close":19.493,"volume":1440363.4},{"timestamp":"2025-02-14T16:00:00.000Z","open":19.493,"high":19.838,"low":19.169,"close":19.507,"volume":1385183.9},{"timestamp":"2025-02-14T20:00:00.000Z","open":19.507,"high":19.653,"low":19.114,"close":19.371,"volume":1070076.4},{"timestamp":"2025-02-15T00:00:00.000Z","open":19.371,"high":19.601,"low":19.169,"close":19.412,"volume":542663.2},{"timestamp":"2025-02-15T04:00:00.000Z","open":19.412,"high":19.658,"low":19.248,"close":19.262,"volume":743529.5},{"timestamp":"2025-02-15T08:00:00.000Z","open":19.262,"high":19.383,"low":19.007,"close":19.109,"volume":614495.3},{"timestamp":"2025-02-15T12:00:00.000Z","open":19.109,"high":19.28,"low":18.82,"close":18.938,"volume":846209.9},{"timestamp":"2025-02-15T16:00:00.000Z","open":18.938,"high":19.037,"low":18.78,"close":18.87,"volume":578692.1},{"timestamp":"2025-02-15T20:00:00.000Z","open":18.87,"high":18.994,"low":18.716,"close":18.986,"volume":421362.4},{"timestamp":"2025-02-16T00:00:00.000Z","open":18.986,"high":19.108,"low":18.676,"close":18.838,"volume":623629.4},{"timestamp":"2025-02-16T04:00:00.000Z","open":18.838,"high":19.258,"low":18.811,"close":18.892,"volume":807971.9},{"timestamp":"2025-02-16T08:00:00.000Z","open":18.892,"high":19.152,"low":18.822,"close":19.15,"volume":398989.1},{"timestamp":"2025-02-16T12:00:00.000Z","open":19.15,"high":19.185,"low":18.696,"close":18.888,"volume":677203},{"timestamp":"2025-02-16T16:00:00.000Z","open":18.888,"high":19.118,"low":18.54,"close":18.82,"volume":950663.4},{"timestamp":"2025-02-16T20:00:00.000Z","open":18.82,"high":19.028,"low":18.628,"close":18.685,"volume":609968.5},{"timestamp":"2025-02-17T00:00:00.000Z","open":18.685,"high":19.005,"low":18.611,"close":18.806,"volume":563849.4},{"timestamp":"2025-02-17T04:00:00.000Z","open":18.806,"high":19.154,"low":18.346,"close":18.792,"volume":1457321.8},{"timestamp":"2025-02-17T08:00:00.000Z","open":18.792,"high":19.49,"low":18.707,"close":19.347,"volume":1313493.7},{"timestamp":"2025-02-17T12:00:00.000Z","open":19.347,"high":19.781,"low":19.195,"close":19.233,"volume":1314654.4},{"timestamp":"2025-02-17T16:00:00.000Z","open":19.233,"high":19.376,"low":18.697,"close":19.063,"volume":1595115.5},{"timestamp":"2025-02-17T20:00:00.000Z","open":19.063,"high":19.496,"low":18.951,"close":19.094,"volume":1006318.6},{"timestamp":"2025-02-18T00:00:00.000Z","open":19.094,"high":19.186,"low":18.759,"close":18.854,"volume":755488.5},{"timestamp":"2025-02-18T04:00:00.000Z","open":18.854,"high":18.866,"low":18.071,"close":18.076,"volume":1376258.1},{"timestamp":"2025-02-18T08:00:00.000Z","open":18.076,"high":18.293,"low":17.842,"close":17.984,"volume":1006503.3},{"timestamp":"2025-02-18T12:00:00.000Z","open":17.984,"high":18.38,"low":17.554,"close":17.665,"volume":1531034.7},{"timestamp":"2025-02-18T16:00:00.000Z","open":17.665,"high":17.806,"low":17.272,"close":17.601,"volume":1581878.7},{"timestamp":"2025-02-18T20:00:00.000Z","open":17.601,"high":17.903,"low":17.419,"close":17.854,"volume":907000.7},{"timestamp":"2025-02-19T00:00:00.000Z","open":17.854,"high":17.99,"low":17.519,"close":17.828,"volume":644060.3},{"timestamp":"2025-02-19T04:00:00.000Z","open":17.828,"high":18.128,"low":17.415,"close":18.027,"volume":880114.7},{"timestamp":"2025-02-19T08:00:00.000Z","open":18.027,"high":18.12,"low":17.868,"close":18.106,"volume":1129615.1},{"timestamp":"2025-02-19T12:00:00.000Z","open":18.106,"high":18.193,"low":17.73,"close":17.799,"volume":1297147.8},{"timestamp":"2025-02-19T16:00:00.000Z","open":17.799,"high":18.059,"low":17.708,"close":17.899,"volume":813670.8},{"timestamp":"2025-02-19T20:00:00.000Z","open":17.899,"high":18.073,"low":17.743,"close":17.966,"volume":615532.5},{"timestamp":"2025-02-20T00:00:00.000Z","open":17.966,"high":18.36,"low":17.88,"close":18.311,"volume":700021.4},{"timestamp":"2025-02-20T04:00:00.000Z","open":18.311,"high":18.46,"low":18.055,"close":18.095,"volume":742441},{"timestamp":"2025-02-20T08:00:00.000Z","open":18.095,"high":18.198,"low":17.819,"close":18.129,"volume":1448493},{"timestamp":"2025-02-20T12:00:00.000Z","open":18.129,"high":18.363,"low":17.85,"close":17.876,"volume":1701118.4},{"timestamp":"2025-02-20T16:00:00.000Z","open":17.876,"high":18.419,"low":17.85,"close":18.326,"volume":1071949.4},{"timestamp":"2025-02-20T20:00:00.000Z","open":18.326,"high":18.419,"low":18.124,"close":18.272,"volume":561940.6},{"timestamp":"2025-02-21T00:00:00.000Z","open":18.272,"high":18.315,"low":18.032,"close":18.083,"volume":603464.5},{"timestamp":"2025-02-21T04:00:00.000Z","open":18.083,"high":18.387,"low":18.081,"close":18.247,"volume":631364.6},{"timestamp":"2025-02-21T08:00:00.000Z","open":18.247,"high":18.733,"low":18.205,"close":18.559,"volume":1176163.3},{"timestamp":"2025-02-21T12:00:00.000Z","open":18.559,"high":19.05,"low":18.052,"close":18.365,"volume":2254592.3},{"timestamp":"2025-02-21T16:00:00.000Z","open":18.365,"high":18.531,"low":17.063,"close":17.235,"volume":3634437.9},{"timestamp":"2025-02-21T20:00:00.000Z","open":17.235,"high":17.421,"low":17.077,"close":17.388,"volume":1177597.3},{"timestamp":"2025-02-22T00:00:00.000Z","open":17.388,"high":17.649,"low":17.274,"close":17.442,"volume":614642.4},{"timestamp":"2025-02-22T04:00:00.000Z","open":17.442,"high":17.624,"low":17.408,"close":17.471,"volume":522125.7},{"timestamp":"2025-02-22T08:00:00.000Z","open":17.471,"high":17.705,"low":17.411,"close":17.606,"volume":353922.9},{"timestamp":"2025-02-22T12:00:00.000Z","open":17.606,"high":17.817,"low":17.508,"close":17.778,"volume":560471.5},{"timestamp":"2025-02-22T16:00:00.000Z","open":17.778,"high":18.011,"low":17.751,"close":17.851,"volume":525080.8},{"timestamp":"2025-02-22T20:00:00.000Z","open":17.851,"high":17.859,"low":17.694,"close":17.741,"volume":174992.4},{"timestamp":"2025-02-23T00:00:00.000Z","open":17.741,"high":17.896,"low":17.624,"close":17.782,"volume":342132.1},{"timestamp":"2025-02-23T04:00:00.000Z","open":17.782,"high":18.116,"low":17.729,"close":18.102,"volume":214163.9},{"timestamp":"2025-02-23T08:00:00.000Z","open":18.102,"high":18.123,"low":17.701,"close":17.746,"volume":362281.8},{"timestamp":"2025-02-23T12:00:00.000Z","open":17.746,"high":17.836,"low":17.422,"close":17.457,"volume":608628.2},{"timestamp":"2025-02-23T16:00:00.000Z","open":17.457,"high":17.665,"low":17.442,"close":17.527,"volume":180086.9},{"timestamp":"2025-02-23T20:00:00.000Z","open":17.527,"high":17.733,"low":17.403,"close":17.611,"volume":295296},{"timestamp":"2025-02-24T00:00:00.000Z","open":17.611,"high":17.739,"low":16.758,"close":16.804,"volume":963849.7},{"timestamp":"2025-02-24T04:00:00.000Z","open":16.804,"high":16.971,"low":16.448,"close":16.857,"volume":822297.9},{"timestamp":"2025-02-24T08:00:00.000Z","open":16.857,"high":16.865,"low":16.426,"close":16.669,"volume":912530.1},{"timestamp":"2025-02-24T12:00:00.000Z","open":16.669,"high":16.77,"low":16.042,"close":16.212,"volume":1842124.1},{"timestamp":"2025-02-24T16:00:00.000Z","open":16.212,"high":16.502,"low":15.915,"close":16.093,"volume":1197529.6},{"timestamp":"2025-02-24T20:00:00.000Z","open":16.093,"high":16.284,"low":14.951,"close":15.238,"volume":3200422.8},{"timestamp":"2025-02-25T00:00:00.000Z","open":15.238,"high":15.41,"low":14.825,"close":15.113,"volume":1825818.5},{"timestamp":"2025-02-25T04:00:00.000Z","open":15.113,"high":15.263,"low":13.994,"close":14.516,"volume":3877790.4},{"timestamp":"2025-02-25T08:00:00.000Z","open":14.516,"high":14.899,"low":14.235,"close":14.833,"volume":2509883},{"timestamp":"2025-02-25T12:00:00.000Z","open":14.833,"high":14.985,"low":14.389,"close":14.74,"volume":2169948.3},{"timestamp":"2025-02-25T16:00:00.000Z","open":14.74,"high":15.121,"low":14.505,"close":15.102,"volume":1193373.3},{"timestamp":"2025-02-25T20:00:00.000Z","open":15.102,"high":15.579,"low":14.977,"close":15.305,"volume":1064350.1},{"timestamp":"2025-02-26T00:00:00.000Z","open":15.305,"high":15.548,"low":15.09,"close":15.379,"volume":574092},{"timestamp":"2025-02-26T04:00:00.000Z","open":15.379,"high":15.515,"low":15.153,"close":15.293,"volume":537332.5},{"timestamp":"2025-02-26T08:00:00.000Z","open":15.293,"high":15.638,"low":15.141,"close":15.516,"volume":1239660.7},{"timestamp":"2025-02-26T12:00:00.000Z","open":15.516,"high":15.77,"low":14.967,"close":15.533,"volume":1720604.3},{"timestamp":"2025-02-26T16:00:00.000Z","open":15.533,"high":15.602,"low":14.68,"close":14.878,"volume":1862711.3},{"timestamp":"2025-02-26T20:00:00.000Z","open":14.878,"high":15.699,"low":14.657,"close":15.246,"volume":1662919.6},{"timestamp":"2025-02-27T00:00:00.000Z","open":15.246,"high":15.453,"low":15.044,"close":15.296,"volume":902843},{"timestamp":"2025-02-27T04:00:00.000Z","open":15.296,"high":15.681,"low":15.116,"close":15.593,"volume":646214.4},{"timestamp":"2025-02-27T08:00:00.000Z","open":15.593,"high":15.774,"low":15.429,"close":15.61,"volume":808491.7},{"timestamp":"2025-02-27T12:00:00.000Z","open":15.61,"high":15.747,"low":15.18,"close":15.382,"volume":1243755},{"timestamp":"2025-02-27T16:00:00.000Z","open":15.382,"high":15.495,"low":15.005,"close":15.086,"volume":755713.5},{"timestamp":"2025-02-27T20:00:00.000Z","open":15.086,"high":15.21,"low":14.765,"close":15.096,"volume":834922.2},{"timestamp":"2025-02-28T00:00:00.000Z","open":15.096,"high":15.187,"low":13.813,"close":13.869,"volume":2922497.8},{"timestamp":"2025-02-28T04:00:00.000Z","open":13.869,"high":13.982,"low":13.475,"close":13.661,"volume":2289606.9},{"timestamp":"2025-02-28T08:00:00.000Z","open":13.661,"high":14.047,"low":13.441,"close":13.76,"volume":1199113.9},{"timestamp":"2025-02-28T12:00:00.000Z","open":13.76,"high":14.713,"low":13.664,"close":14.602,"volume":1514821.7},{"timestamp":"2025-02-28T16:00:00.000Z","open":14.602,"high":14.846,"low":14.476,"close":14.758,"volume":800658.3},{"timestamp":"2025-02-28T20:00:00.000Z","open":14.758,"high":14.866,"low":14.582,"close":14.813,"volume":563174.6},{"timestamp":"2025-03-01T00:00:00.000Z","open":14.813,"high":14.946,"low":14.552,"close":14.801,"volume":577478.4},{"timestamp":"2025-03-01T04:00:00.000Z","open":14.801,"high":15,"low":14.51,"close":14.535,"volume":839773.7},{"timestamp":"2025-03-01T08:00:00.000Z","open":14.535,"high":14.852,"low":14.391,"close":14.439,"volume":773396.5},{"timestamp":"2025-03-01T12:00:00.000Z","open":14.439,"high":14.546,"low":14.209,"close":14.471,"volume":819686.4},{"timestamp":"2025-03-01T16:00:00.000Z","open":14.471,"high":14.908,"low":14.411,"close":14.88,"volume":749413.2},{"timestamp":"2025-03-01T20:00:00.000Z","open":14.88,"high":15.128,"low":14.74,"close":14.751,"volume":829656.3},{"timestamp":"2025-03-02T00:00:00.000Z","open":14.751,"high":14.907,"low":14.648,"close":14.85,"volume":533736.5},{"timestamp":"2025-03-02T04:00:00.000Z","open":14.85,"high":14.92,"low":14.721,"close":14.742,"volume":437253.7},{"timestamp":"2025-03-02T08:00:00.000Z","open":14.742,"high":14.9,"low":14.671,"close":14.76,"volume":590089.2},{"timestamp":"2025-03-02T12:00:00.000Z","open":14.76,"high":15.521,"low":14.405,"close":15.264,"volume":2241654.5},{"timestamp":"2025-03-02T16:00:00.000Z","open":15.264,"high":17.362,"low":15.243,"close":16.95,"volume":5699478.9},{"timestamp":"2025-03-02T20:00:00.000Z","open":16.95,"high":17.548,"low":16.891,"close":17.421,"volume":2227949.8},{"timestamp":"2025-03-03T00:00:00.000Z","open":17.421,"high":17.5,"low":16.552,"close":16.8,"volume":1518914.8},{"timestamp":"2025-03-03T04:00:00.000Z","open":16.8,"high":16.974,"low":16.089,"close":16.489,"volume":1233669.4},{"timestamp":"2025-03-03T08:00:00.000Z","open":16.489,"high":16.512,"low":15.933,"close":16.311,"volume":1280135},{"timestamp":"2025-03-03T12:00:00.000Z","open":16.311,"high":16.878,"low":16.088,"close":16.253,"volume":2540731.6},{"timestamp":"2025-03-03T16:00:00.000Z","open":16.253,"high":16.437,"low":14.675,"close":14.74,"volume":4000127.2},{"timestamp":"2025-03-03T20:00:00.000Z","open":14.74,"high":14.922,"low":14.364,"close":14.443,"volume":1823134.5},{"timestamp":"2025-03-04T00:00:00.000Z","open":14.443,"high":14.591,"low":13.385,"close":13.757,"volume":4057071},{"timestamp":"2025-03-04T04:00:00.000Z","open":13.757,"high":14.104,"low":13.714,"close":13.788,"volume":1153022.5},{"timestamp":"2025-03-04T08:00:00.000Z","open":13.788,"high":13.968,"low":13.661,"close":13.781,"volume":899228.7},{"timestamp":"2025-03-04T12:00:00.000Z","open":13.781,"high":14.231,"low":13.316,"close":13.82,"volume":3498151.6},{"timestamp":"2025-03-04T16:00:00.000Z","open":13.82,"high":14.52,"low":13.048,"close":14.5,"volume":3240752.5},{"timestamp":"2025-03-04T20:00:00.000Z","open":14.5,"high":15.344,"low":14.301,"close":14.852,"volume":3053033.5},{"timestamp":"2025-03-05T00:00:00.000Z","open":14.852,"high":15.091,"low":14.623,"close":14.816,"volume":930297},{"timestamp":"2025-03-05T04:00:00.000Z","open":14.816,"high":15.451,"low":14.814,"close":15.438,"volume":1108144.4},{"timestamp":"2025-03-05T08:00:00.000Z","open":15.438,"high":16.491,"low":15.351,"close":16.056,"volume":3016934.1},{"timestamp":"2025-03-05T12:00:00.000Z","open":16.056,"high":16.174,"low":15.544,"close":15.681,"volume":2231048.1},{"timestamp":"2025-03-05T16:00:00.000Z","open":15.681,"high":16.423,"low":15.565,"close":16.337,"volume":2361895.6},{"timestamp":"2025-03-05T20:00:00.000Z","open":16.337,"high":16.586,"low":16.261,"close":16.415,"volume":1206655.4},{"timestamp":"2025-03-06T00:00:00.000Z","open":16.415,"high":17.339,"low":16.372,"close":17.214,"volume":1905778.8},{"timestamp":"2025-03-06T04:00:00.000Z","open":17.214,"high":17.377,"low":16.859,"close":16.896,"volume":1457790.2},{"timestamp":"2025-03-06T08:00:00.000Z","open":16.896,"high":17.723,"low":16.836,"close":17.487,"volume":2271549.2},{"timestamp":"2025-03-06T12:00:00.000Z","open":17.487,"high":17.539,"low":16.602,"close":17.235,"volume":3036375.8},{"timestamp":"2025-03-06T16:00:00.000Z","open":17.235,"high":17.34,"low":16.53,"close":16.803,"volume":1961117.6},{"timestamp":"2025-03-06T20:00:00.000Z","open":16.803,"high":17.29,"low":16.76,"close":17.039,"volume":1727088},{"timestamp":"2025-03-07T00:00:00.000Z","open":17.039,"high":17.226,"low":15.855,"close":16.163,"volume":4070958.9},{"timestamp":"2025-03-07T04:00:00.000Z","open":16.163,"high":17.174,"low":16.144,"close":17.171,"volume":1733980.5},{"timestamp":"2025-03-07T08:00:00.000Z","open":17.171,"high":17.37,"low":16.787,"close":17.135,"volume":1668638.8},{"timestamp":"2025-03-07T12:00:00.000Z","open":17.135,"high":17.519,"low":16.758,"close":16.91,"volume":3310193.1},{"timestamp":"2025-03-07T16:00:00.000Z","open":16.91,"high":16.985,"low":16.125,"close":16.63,"volume":2667982.1},{"timestamp":"2025-03-07T20:00:00.000Z","open":16.63,"high":16.759,"low":15.725,"close":15.926,"volume":2898833.2},{"timestamp":"2025-03-08T00:00:00.000Z","open":15.926,"high":16.022,"low":15.422,"close":15.678,"volume":1508572},{"timestamp":"2025-03-08T04:00:00.000Z","open":15.678,"high":15.847,"low":15.515,"close":15.537,"volume":683606.9},{"timestamp":"2025-03-08T08:00:00.000Z","open":15.537,"high":15.56,"low":15.237,"close":15.325,"volume":1135405.7},{"timestamp":"2025-03-08T12:00:00.000Z","open":15.325,"high":15.578,"low":15.175,"close":15.299,"volume":766617.2},{"timestamp":"2025-03-08T16:00:00.000Z","open":15.299,"high":15.565,"low":15.106,"close":15.531,"volume":784756.8},{"timestamp":"2025-03-08T20:00:00.000Z","open":15.531,"high":15.546,"low":15.181,"close":15.255,"volume":587551.7},{"timestamp":"2025-03-09T00:00:00.000Z","open":15.255,"high":15.351,"low":15.007,"close":15.253,"volume":666834.8},{"timestamp":"2025-03-09T04:00:00.000Z","open":15.253,"high":15.345,"low":15.077,"close":15.123,"volume":469379.5},{"timestamp":"2025-03-09T08:00:00.000Z","open":15.123,"high":15.123,"low":14.622,"close":14.687,"volume":966053.1},{"timestamp":"2025-03-09T12:00:00.000Z","open":14.687,"high":14.698,"low":14.241,"close":14.298,"volume":1328176.7},{"timestamp":"2025-03-09T16:00:00.000Z","open":14.298,"high":14.365,"low":13.632,"close":13.978,"volume":2550894.2},{"timestamp":"2025-03-09T20:00:00.000Z","open":13.978,"high":14.117,"low":13.588,"close":13.794,"volume":1292032.5},{"timestamp":"2025-03-10T00:00:00.000Z","open":13.794,"high":14.217,"low":13.642,"close":14.126,"volume":1649410.5},{"timestamp":"2025-03-10T04:00:00.000Z","open":14.126,"high":14.325,"low":13.969,"close":14.082,"volume":1151128.4},{"timestamp":"2025-03-10T08:00:00.000Z","open":14.082,"high":14.555,"low":13.812,"close":14.249,"volume":2115440.6},{"timestamp":"2025-03-10T12:00:00.000Z","open":14.249,"high":14.351,"low":13.234,"close":13.472,"volume":2990924.8},{"timestamp":"2025-03-10T16:00:00.000Z","open":13.472,"high":13.536,"low":12.399,"close":12.803,"volume":3209155},{"timestamp":"2025-03-10T20:00:00.000Z","open":12.803,"high":12.995,"low":12.576,"close":12.646,"volume":1294118.2},{"timestamp":"2025-03-11T00:00:00.000Z","open":12.646,"high":12.821,"low":11.825,"close":12.424,"volume":3081158.9},{"timestamp":"2025-03-11T04:00:00.000Z","open":12.424,"high":12.943,"low":12.389,"close":12.715,"volume":1555936.6},{"timestamp":"2025-03-11T08:00:00.000Z","open":12.715,"high":13.176,"low":12.644,"close":13.036,"volume":1643251},{"timestamp":"2025-03-11T12:00:00.000Z","open":13.036,"high":13.196,"low":12.354,"close":12.981,"volume":3758150.4},{"timestamp":"2025-03-11T16:00:00.000Z","open":12.981,"high":13.641,"low":12.786,"close":13.587,"volume":1939484.1},{"timestamp":"2025-03-11T20:00:00.000Z","open":13.587,"high":13.637,"low":13.077,"close":13.127,"volume":1102107},{"timestamp":"2025-03-12T00:00:00.000Z","open":13.127,"high":13.48,"low":12.815,"close":12.831,"volume":1442056.9},{"timestamp":"2025-03-12T04:00:00.000Z","open":12.831,"high":13.119,"low":12.639,"close":13.075,"volume":1326003.1},{"timestamp":"2025-03-12T08:00:00.000Z","open":13.075,"high":13.406,"low":12.989,"close":13.361,"volume":1644726.6},{"timestamp":"2025-03-12T12:00:00.000Z","open":13.361,"high":13.799,"low":12.766,"close":13.06,"volume":2935302.9},{"timestamp":"2025-03-12T16:00:00.000Z","open":13.06,"high":13.365,"low":13.003,"close":13.265,"volume":1737550.2},{"timestamp":"2025-03-12T20:00:00.000Z","open":13.265,"high":13.513,"low":13.196,"close":13.479,"volume":843432},{"timestamp":"2025-03-13T00:00:00.000Z","open":13.479,"high":13.534,"low":13.221,"close":13.277,"volume":1095240.7},{"timestamp":"2025-03-13T04:00:00.000Z","open":13.277,"high":13.326,"low":13.039,"close":13.124,"volume":1141335.7},{"timestamp":"2025-03-13T08:00:00.000Z","open":13.124,"high":13.489,"low":12.969,"close":13.436,"volume":1607762.7},{"timestamp":"2025-03-13T12:00:00.000Z","open":13.436,"high":13.597,"low":12.963,"close":13.018,"volume":2179766},{"timestamp":"2025-03-13T16:00:00.000Z","open":13.018,"high":13.055,"low":12.705,"close":12.82,"volume":1465522.9},{"timestamp":"2025-03-13T20:00:00.000Z","open":12.82,"high":13.207,"low":12.727,"close":13.033,"volume":858955.8},{"timestamp":"2025-03-14T00:00:00.000Z","open":13.033,"high":13.351,"low":12.981,"close":13.26,"volume":738013.2},{"timestamp":"2025-03-14T04:00:00.000Z","open":13.26,"high":13.438,"low":13.235,"close":13.337,"volume":733356.2},{"timestamp":"2025-03-14T08:00:00.000Z","open":13.337,"high":14.418,"low":13.303,"close":14.089,"volume":12602744.9},{"timestamp":"2025-03-14T12:00:00.000Z","open":14.089,"high":14.668,"low":13.936,"close":14.36,"volume":5637081.3},{"timestamp":"2025-03-14T16:00:00.000Z","open":14.36,"high":14.672,"low":13.899,"close":13.926,"volume":4235594.5},{"timestamp":"2025-03-14T20:00:00.000Z","open":13.926,"high":13.948,"low":13.595,"close":13.659,"volume":3417343.4},{"timestamp":"2025-03-15T00:00:00.000Z","open":13.659,"high":14.075,"low":13.617,"close":14.006,"volume":1607231.9},{"timestamp":"2025-03-15T04:00:00.000Z","open":14.006,"high":14.245,"low":13.708,"close":13.79,"volume":2018732.6},{"timestamp":"2025-03-15T08:00:00.000Z","open":13.79,"high":14.082,"low":13.731,"close":14.034,"volume":1303408.4},{"timestamp":"2025-03-15T12:00:00.000Z","open":14.034,"high":14.128,"low":13.893,"close":14.03,"volume":1347223.1},{"timestamp":"2025-03-15T16:00:00.000Z","open":14.03,"high":14.15,"low":13.944,"close":14.047,"volume":1074471.8},{"timestamp":"2025-03-15T20:00:00.000Z","open":14.047,"high":14.157,"low":13.991,"close":14.007,"volume":739605},{"timestamp":"2025-03-16T00:00:00.000Z","open":14.007,"high":14.03,"low":13.762,"close":13.971,"volume":744851.7},{"timestamp":"2025-03-16T04:00:00.000Z","open":13.971,"high":14.17,"low":13.967,"close":14.146,"volume":660872.6},{"timestamp":"2025-03-16T08:00:00.000Z","open":14.146,"high":14.181,"low":13.475,"close":13.513,"volume":1754811.8},{"timestamp":"2025-03-16T12:00:00.000Z","open":13.513,"high":13.652,"low":13.319,"close":13.472,"volume":1297343.4},{"timestamp":"2025-03-16T16:00:00.000Z","open":13.472,"high":13.79,"low":13.353,"close":13.403,"volume":1287133.1},{"timestamp":"2025-03-16T20:00:00.000Z","open":13.403,"high":13.507,"low":13.203,"close":13.359,"volume":1045171.7},{"timestamp":"2025-03-17T00:00:00.000Z","open":13.359,"high":13.745,"low":13.334,"close":13.682,"volume":802012.3},{"timestamp":"2025-03-17T04:00:00.000Z","open":13.682,"high":13.827,"low":13.474,"close":13.767,"volume":1080962.6},{"timestamp":"2025-03-17T08:00:00.000Z","open":13.767,"high":13.884,"low":13.658,"close":13.79,"volume":931979},{"timestamp":"2025-03-17T12:00:00.000Z","open":13.79,"high":13.944,"low":13.533,"close":13.755,"volume":2561479.8},{"timestamp":"2025-03-17T16:00:00.000Z","open":13.755,"high":14.203,"low":13.645,"close":14.113,"volume":1580414.6},{"timestamp":"2025-03-17T20:00:00.000Z","open":14.113,"high":14.234,"low":13.953,"close":14.019,"volume":827100.8},{"timestamp":"2025-03-18T00:00:00.000Z","open":14.019,"high":14.097,"low":13.73,"close":13.817,"volume":1363660.6},{"timestamp":"2025-03-18T04:00:00.000Z","open":13.817,"high":14.215,"low":13.79,"close":14.13,"volume":2048555.1},{"timestamp":"2025-03-18T08:00:00.000Z","open":14.13,"high":14.27,"low":13.68,"close":13.705,"volume":1773460},{"timestamp":"2025-03-18T12:00:00.000Z","open":13.705,"high":13.839,"low":13.524,"close":13.586,"volume":1677006},{"timestamp":"2025-03-18T16:00:00.000Z","open":13.586,"high":13.748,"low":13.443,"close":13.705,"volume":1237433.8},{"timestamp":"2025-03-18T20:00:00.000Z","open":13.705,"high":13.944,"low":13.577,"close":13.904,"volume":1206682.6},{"timestamp":"2025-03-19T00:00:00.000Z","open":13.904,"high":14.076,"low":13.762,"close":13.988,"volume":877309.2},{"timestamp":"2025-03-19T04:00:00.000Z","open":13.988,"high":14.011,"low":13.83,"close":13.842,"volume":872908.9},{"timestamp":"2025-03-19T08:00:00.000Z","open":13.842,"high":14.492,"low":13.838,"close":14.462,"volume":1932565},{"timestamp":"2025-03-19T12:00:00.000Z","open":14.462,"high":14.677,"low":14.287,"close":14.607,"volume":2413449.5},{"timestamp":"2025-03-19T16:00:00.000Z","open":14.607,"high":14.663,"low":14.193,"close":14.464,"volume":3043145.2},{"timestamp":"2025-03-19T20:00:00.000Z","open":14.464,"high":15.037,"low":14.447,"close":15.017,"volume":2349918.1},{"timestamp":"2025-03-20T00:00:00.000Z","open":15.017,"high":15.162,"low":14.699,"close":14.718,"volume":1378826.2},{"timestamp":"2025-03-20T04:00:00.000Z","open":14.718,"high":14.783,"low":14.581,"close":14.623,"volume":724129.4},{"timestamp":"2025-03-20T08:00:00.000Z","open":14.623,"high":14.808,"low":14.363,"close":14.488,"volume":1069761.9},{"timestamp":"2025-03-20T12:00:00.000Z","open":14.488,"high":14.747,"low":14.315,"close":14.345,"volume":1863308.9},{"timestamp":"2025-03-20T16:00:00.000Z","open":14.345,"high":14.424,"low":14.073,"close":14.164,"volume":1568396.9},{"timestamp":"2025-03-20T20:00:00.000Z","open":14.164,"high":14.28,"low":14.101,"close":14.215,"volume":653892.7},{"timestamp":"2025-03-21T00:00:00.000Z","open":14.215,"high":14.378,"low":14.122,"close":14.129,"volume":662221.8},{"timestamp":"2025-03-21T04:00:00.000Z","open":14.129,"high":14.262,"low":14.04,"close":14.188,"volume":699613},{"timestamp":"2025-03-21T08:00:00.000Z","open":14.188,"high":14.269,"low":13.946,"close":14.061,"volume":1247341.4},{"timestamp":"2025-03-21T12:00:00.000Z","open":14.061,"high":14.128,"low":13.834,"close":13.871,"volume":1430501.6},{"timestamp":"2025-03-21T16:00:00.000Z","open":13.871,"high":14.103,"low":13.817,"close":13.982,"volume":901624.2},{"timestamp":"2025-03-21T20:00:00.000Z","open":13.982,"high":14.172,"low":13.916,"close":13.953,"volume":621863.8},{"timestamp":"2025-03-22T00:00:00.000Z","open":13.953,"high":14.126,"low":13.921,"close":14.062,"volume":566428.5},{"timestamp":"2025-03-22T04:00:00.000Z","open":14.062,"high":14.152,"low":14.043,"close":14.065,"volume":406263.7},{"timestamp":"2025-03-22T08:00:00.000Z","open":14.065,"high":14.29,"low":14.033,"close":14.197,"volume":700185.9},{"timestamp":"2025-03-22T12:00:00.000Z","open":14.197,"high":14.338,"low":14.117,"close":14.223,"volume":663144.8},{"timestamp":"2025-03-22T16:00:00.000Z","open":14.223,"high":14.493,"low":14.197,"close":14.462,"volume":971605.6},{"timestamp":"2025-03-22T20:00:00.000Z","open":14.462,"high":14.494,"low":14.147,"close":14.244,"volume":942179.4},{"timestamp":"2025-03-23T00:00:00.000Z","open":14.244,"high":14.459,"low":14.202,"close":14.458,"volume":655901},{"timestamp":"2025-03-23T04:00:00.000Z","open":14.458,"high":14.468,"low":14.268,"close":14.281,"volume":578954.5},{"timestamp":"2025-03-23T08:00:00.000Z","open":14.281,"high":14.478,"low":14.238,"close":14.376,"volume":1385726.8},{"timestamp":"2025-03-23T12:00:00.000Z","open":14.376,"high":14.486,"low":14.277,"close":14.422,"volume":712614.2},{"timestamp":"2025-03-23T16:00:00.000Z","open":14.422,"high":14.441,"low":14.23,"close":14.354,"volume":815444.1},{"timestamp":"2025-03-23T20:00:00.000Z","open":14.354,"high":14.466,"low":14.231,"close":14.462,"volume":837333.3},{"timestamp":"2025-03-24T00:00:00.000Z","open":14.462,"high":14.7,"low":14.138,"close":14.656,"volume":1769054.7},{"timestamp":"2025-03-24T04:00:00.000Z","open":14.656,"high":15.149,"low":14.656,"close":15.015,"volume":1532601.4},{"timestamp":"2025-03-24T08:00:00.000Z","open":15.015,"high":15.302,"low":15.012,"close":15.186,"volume":1333736.6},{"timestamp":"2025-03-24T12:00:00.000Z","open":15.186,"high":15.398,"low":15.036,"close":15.2,"volume":2184267.2},{"timestamp":"2025-03-24T16:00:00.000Z","open":15.2,"high":15.236,"low":14.981,"close":15.147,"volume":935601.4},{"timestamp":"2025-03-24T20:00:00.000Z","open":15.147,"high":15.245,"low":14.986,"close":15.116,"volume":628359.7},{"timestamp":"2025-03-25T00:00:00.000Z","open":15.116,"high":15.238,"low":14.856,"close":14.894,"volume":887384.8},{"timestamp":"2025-03-25T04:00:00.000Z","open":14.894,"high":15.248,"low":14.856,"close":15.192,"volume":674890.2},{"timestamp":"2025-03-25T08:00:00.000Z","open":15.192,"high":15.484,"low":15.188,"close":15.437,"volume":905014.8},{"timestamp":"2025-03-25T12:00:00.000Z","open":15.437,"high":15.577,"low":15.269,"close":15.314,"volume":1204121.7},{"timestamp":"2025-03-25T16:00:00.000Z","open":15.314,"high":15.506,"low":15.272,"close":15.455,"volume":747483.8},{"timestamp":"2025-03-25T20:00:00.000Z","open":15.455,"high":15.6,"low":15.323,"close":15.425,"volume":892168.2},{"timestamp":"2025-03-26T00:00:00.000Z","open":15.425,"high":15.611,"low":15.231,"close":15.304,"volume":767965.9},{"timestamp":"2025-03-26T04:00:00.000Z","open":15.304,"high":15.938,"low":15.295,"close":15.902,"volume":1003050},{"timestamp":"2025-03-26T08:00:00.000Z","open":15.902,"high":15.999,"low":15.77,"close":15.857,"volume":812174.5},{"timestamp":"2025-03-26T12:00:00.000Z","open":15.857,"high":15.873,"low":15.21,"close":15.29,"volume":1879276},{"timestamp":"2025-03-26T16:00:00.000Z","open":15.29,"high":15.466,"low":14.936,"close":15.149,"volume":1372726.9},{"timestamp":"2025-03-26T20:00:00.000Z","open":15.149,"high":15.302,"low":15.02,"close":15.244,"volume":996289.1},{"timestamp":"2025-03-27T00:00:00.000Z","open":15.244,"high":15.775,"low":15.162,"close":15.714,"volume":1269917.8},{"timestamp":"2025-03-27T04:00:00.000Z","open":15.714,"high":15.732,"low":15.502,"close":15.622,"volume":686469.6},{"timestamp":"2025-03-27T08:00:00.000Z","open":15.622,"high":15.732,"low":15.478,"close":15.498,"volume":862226.3},{"timestamp":"2025-03-27T12:00:00.000Z","open":15.498,"high":15.79,"low":15.247,"close":15.554,"volume":1879641.6},{"timestamp":"2025-03-27T16:00:00.000Z","open":15.554,"high":15.621,"low":15.289,"close":15.47,"volume":809663.6},{"timestamp":"2025-03-27T20:00:00.000Z","open":15.47,"high":15.676,"low":15.39,"close":15.508,"volume":581075.7},{"timestamp":"2025-03-28T00:00:00.000Z","open":15.508,"high":15.575,"low":15.244,"close":15.333,"volume":980202},{"timestamp":"2025-03-28T04:00:00.000Z","open":15.333,"high":15.383,"low":14.412,"close":14.469,"volume":2438139.4},{"timestamp":"2025-03-28T08:00:00.000Z","open":14.469,"high":14.515,"low":14.182,"close":14.378,"volume":1412821.3},{"timestamp":"2025-03-28T12:00:00.000Z","open":14.378,"high":14.462,"low":14.14,"close":14.157,"volume":1355039.5},{"timestamp":"2025-03-28T16:00:00.000Z","open":14.157,"high":14.213,"low":13.991,"close":14.062,"volume":815219.5},{"timestamp":"2025-03-28T20:00:00.000Z","open":14.062,"high":14.322,"low":14.018,"close":14.243,"volume":795119.5},{"timestamp":"2025-03-29T00:00:00.000Z","open":14.243,"high":14.4,"low":14.035,"close":14.24,"volume":638301.3},{"timestamp":"2025-03-29T04:00:00.000Z","open":14.24,"high":14.286,"low":13.838,"close":13.897,"volume":1021670.4},{"timestamp":"2025-03-29T08:00:00.000Z","open":13.897,"high":14.021,"low":13.537,"close":13.647,"volume":1540812.9},{"timestamp":"2025-03-29T12:00:00.000Z","open":13.647,"high":13.831,"low":13.59,"close":13.629,"volume":846370.5},{"timestamp":"2025-03-29T16:00:00.000Z","open":13.629,"high":13.687,"low":13.37,"close":13.576,"volume":1370750.2},{"timestamp":"2025-03-29T20:00:00.000Z","open":13.576,"high":13.576,"low":13.354,"close":13.544,"volume":594956.3},{"timestamp":"2025-03-30T00:00:00.000Z","open":13.544,"high":13.785,"low":13.389,"close":13.663,"volume":931081.3},{"timestamp":"2025-03-30T04:00:00.000Z","open":13.663,"high":13.77,"low":13.584,"close":13.66,"volume":789748.1},{"timestamp":"2025-03-30T08:00:00.000Z","open":13.66,"high":13.856,"low":13.636,"close":13.719,"volume":665366.1},{"timestamp":"2025-03-30T12:00:00.000Z","open":13.719,"high":13.781,"low":13.451,"close":13.596,"volume":787155.5},{"timestamp":"2025-03-30T16:00:00.000Z","open":13.596,"high":13.715,"low":13.372,"close":13.592,"volume":708991.8},{"timestamp":"2025-03-30T20:00:00.000Z","open":13.592,"high":13.616,"low":13.188,"close":13.405,"volume":1446661.9},{"timestamp":"2025-03-31T00:00:00.000Z","open":13.405,"high":13.529,"low":13.111,"close":13.248,"volume":1272253.9},{"timestamp":"2025-03-31T04:00:00.000Z","open":13.248,"high":13.441,"low":13.118,"close":13.202,"volume":1406083.2},{"timestamp":"2025-03-31T08:00:00.000Z","open":13.202,"high":13.302,"low":12.947,"close":13.222,"volume":1370450.2},{"timestamp":"2025-03-31T12:00:00.000Z","open":13.222,"high":13.686,"low":13.124,"close":13.545,"volume":2086479.7},{"timestamp":"2025-03-31T16:00:00.000Z","open":13.545,"high":13.703,"low":13.404,"close":13.52,"volume":1437627.6},{"timestamp":"2025-03-31T20:00:00.000Z","open":13.52,"high":13.64,"low":13.429,"close":13.502,"volume":727895.2},{"timestamp":"2025-04-01T00:00:00.000Z","open":13.502,"high":13.759,"low":13.484,"close":13.633,"volume":846586.8},{"timestamp":"2025-04-01T04:00:00.000Z","open":13.633,"high":13.79,"low":13.569,"close":13.729,"volume":733510.6},{"timestamp":"2025-04-01T08:00:00.000Z","open":13.729,"high":14.084,"low":13.726,"close":13.946,"volume":1572373.2},{"timestamp":"2025-04-01T12:00:00.000Z","open":13.946,"high":14.381,"low":13.679,"close":14.302,"volume":2479466.6},{"timestamp":"2025-04-01T16:00:00.000Z","open":14.302,"high":14.385,"low":14.102,"close":14.175,"volume":1148611.1},{"timestamp":"2025-04-01T20:00:00.000Z","open":14.175,"high":14.263,"low":14.016,"close":14.036,"volume":812555.3},{"timestamp":"2025-04-02T00:00:00.000Z","open":14.036,"high":14.043,"low":13.64,"close":13.74,"volume":1164163.3},{"timestamp":"2025-04-02T04:00:00.000Z","open":13.74,"high":13.856,"low":13.328,"close":13.385,"volume":2392165.1},{"timestamp":"2025-04-02T08:00:00.000Z","open":13.385,"high":13.692,"low":13.315,"close":13.494,"volume":1305669.3},{"timestamp":"2025-04-02T12:00:00.000Z","open":13.494,"high":14.193,"low":13.356,"close":14.046,"volume":4880257.9},{"timestamp":"2025-04-02T16:00:00.000Z","open":14.046,"high":14.153,"low":13.719,"close":13.991,"volume":1935133.6},{"timestamp":"2025-04-02T20:00:00.000Z","open":13.991,"high":14.397,"low":12.804,"close":12.894,"volume":5831633.1},{"timestamp":"2025-04-03T00:00:00.000Z","open":12.894,"high":13.298,"low":12.826,"close":13.19,"volume":1631612.6},{"timestamp":"2025-04-03T04:00:00.000Z","open":13.19,"high":13.277,"low":12.868,"close":12.948,"volume":1029400.6},{"timestamp":"2025-04-03T08:00:00.000Z","open":12.948,"high":13.065,"low":12.684,"close":12.817,"volume":1390044.1},{"timestamp":"2025-04-03T12:00:00.000Z","open":12.817,"high":12.828,"low":12.292,"close":12.552,"volume":2658288.7},{"timestamp":"2025-04-03T16:00:00.000Z","open":12.552,"high":12.713,"low":12.411,"close":12.642,"volume":916328},{"timestamp":"2025-04-03T20:00:00.000Z","open":12.642,"high":12.903,"low":12.602,"close":12.893,"volume":746140.3},{"timestamp":"2025-04-04T00:00:00.000Z","open":12.893,"high":12.952,"low":12.648,"close":12.704,"volume":880179.9},{"timestamp":"2025-04-04T04:00:00.000Z","open":12.704,"high":13.098,"low":12.596,"close":13.064,"volume":1142874.6},{"timestamp":"2025-04-04T08:00:00.000Z","open":13.064,"high":13.183,"low":12.345,"close":12.554,"volume":2757585.5},{"timestamp":"2025-04-04T12:00:00.000Z","open":12.554,"high":12.923,"low":12.431,"close":12.731,"volume":2758916.7},{"timestamp":"2025-04-04T16:00:00.000Z","open":12.731,"high":13.069,"low":12.661,"close":12.92,"volume":1411001.6},{"timestamp":"2025-04-04T20:00:00.000Z","open":12.92,"high":13.083,"low":12.859,"close":12.937,"volume":698696.8},{"timestamp":"2025-04-05T00:00:00.000Z","open":12.937,"high":13.029,"low":12.834,"close":12.842,"volume":513496.9},{"timestamp":"2025-04-05T04:00:00.000Z","open":12.842,"high":12.916,"low":12.776,"close":12.873,"volume":452950.8},{"timestamp":"2025-04-05T08:00:00.000Z","open":12.873,"high":13.05,"low":12.823,"close":12.884,"volume":933176.2},{"timestamp":"2025-04-05T12:00:00.000Z","open":12.884,"high":12.921,"low":12.568,"close":12.625,"volume":885086.9},{"timestamp":"2025-04-05T16:00:00.000Z","open":12.625,"high":12.715,"low":12.593,"close":12.611,"volume":364182.5},{"timestamp":"2025-04-05T20:00:00.000Z","open":12.611,"high":12.869,"low":12.573,"close":12.843,"volume":420075},{"timestamp":"2025-04-06T00:00:00.000Z","open":12.843,"high":12.948,"low":12.707,"close":12.779,"volume":447057.7},{"timestamp":"2025-04-06T04:00:00.000Z","open":12.779,"high":12.825,"low":12.622,"close":12.644,"volume":475121.2},{"timestamp":"2025-04-06T08:00:00.000Z","open":12.644,"high":12.703,"low":12.536,"close":12.604,"volume":583056.6},{"timestamp":"2025-04-06T12:00:00.000Z","open":12.604,"high":12.642,"low":12.059,"close":12.312,"volume":1794891.8},{"timestamp":"2025-04-06T16:00:00.000Z","open":12.312,"high":12.337,"low":11.432,"close":11.576,"volume":3310496.5},{"timestamp":"2025-04-06T20:00:00.000Z","open":11.576,"high":11.634,"low":10.998,"close":11.283,"volume":3459552.8},{"timestamp":"2025-04-07T00:00:00.000Z","open":11.283,"high":11.511,"low":10.796,"close":10.926,"volume":1767519.6},{"timestamp":"2025-04-07T04:00:00.000Z","open":10.926,"high":11.145,"low":10.088,"close":10.346,"volume":4909754.5},{"timestamp":"2025-04-07T08:00:00.000Z","open":10.346,"high":10.943,"low":10.296,"close":10.698,"volume":3353285.8},{"timestamp":"2025-04-07T12:00:00.000Z","open":10.698,"high":11.878,"low":10.656,"close":11.28,"volume":9183351.1},{"timestamp":"2025-04-07T16:00:00.000Z","open":11.28,"high":11.498,"low":11.08,"close":11.326,"volume":3040301.4},{"timestamp":"2025-04-07T20:00:00.000Z","open":11.326,"high":11.654,"low":11.322,"close":11.445,"volume":1071127.7},{"timestamp":"2025-04-08T00:00:00.000Z","open":11.445,"high":11.863,"low":11.347,"close":11.639,"volume":1207915.9},{"timestamp":"2025-04-08T04:00:00.000Z","open":11.639,"high":11.86,"low":11.506,"close":11.601,"volume":1589972.3},{"timestamp":"2025-04-08T08:00:00.000Z","open":11.601,"high":11.802,"low":11.422,"close":11.777,"volume":1486725.5},{"timestamp":"2025-04-08T12:00:00.000Z","open":11.777,"high":11.886,"low":11.365,"close":11.418,"volume":2229412.2},{"timestamp":"2025-04-08T16:00:00.000Z","open":11.418,"high":11.442,"low":10.833,"close":10.905,"volume":3208406.9},{"timestamp":"2025-04-08T20:00:00.000Z","open":10.905,"high":11.082,"low":10.773,"close":10.917,"volume":1348032.4},{"timestamp":"2025-04-09T00:00:00.000Z","open":10.917,"high":11.004,"low":10.436,"close":10.686,"volume":2372490.7},{"timestamp":"2025-04-09T04:00:00.000Z","open":10.686,"high":11.496,"low":10.662,"close":11.371,"volume":2900539.4},{"timestamp":"2025-04-09T08:00:00.000Z","open":11.371,"high":11.481,"low":11.095,"close":11.172,"volume":2041436.1},{"timestamp":"2025-04-09T12:00:00.000Z","open":11.172,"high":11.489,"low":11.048,"close":11.369,"volume":2135737},{"timestamp":"2025-04-09T16:00:00.000Z","open":11.369,"high":12.752,"low":11.341,"close":12.599,"volume":5499987.5},{"timestamp":"2025-04-09T20:00:00.000Z","open":12.599,"high":12.82,"low":12.598,"close":12.645,"volume":1279764.2},{"timestamp":"2025-04-10T00:00:00.000Z","open":12.645,"high":12.659,"low":12.154,"close":12.313,"volume":1136491.1},{"timestamp":"2025-04-10T04:00:00.000Z","open":12.313,"high":12.492,"low":12.223,"close":12.316,"volume":966388.5},{"timestamp":"2025-04-10T08:00:00.000Z","open":12.316,"high":12.444,"low":12.261,"close":12.394,"volume":723374.9},{"timestamp":"2025-04-10T12:00:00.000Z","open":12.394,"high":12.609,"low":11.769,"close":11.822,"volume":2872165.2},{"timestamp":"2025-04-10T16:00:00.000Z","open":11.822,"high":12.094,"low":11.664,"close":11.994,"volume":2175399.6},{"timestamp":"2025-04-10T20:00:00.000Z","open":11.994,"high":12.126,"low":11.977,"close":12.069,"volume":900497.8},{"timestamp":"2025-04-11T00:00:00.000Z","open":12.069,"high":12.471,"low":12.022,"close":12.388,"volume":1123061.7},{"timestamp":"2025-04-11T04:00:00.000Z","open":12.388,"high":12.525,"low":12.314,"close":12.388,"volume":801658.1},{"timestamp":"2025-04-11T08:00:00.000Z","open":12.388,"high":12.695,"low":12.321,"close":12.467,"volume":1402488.4},{"timestamp":"2025-04-11T12:00:00.000Z","open":12.467,"high":12.665,"low":12.36,"close":12.547,"volume":1612456.4},{"timestamp":"2025-04-11T16:00:00.000Z","open":12.547,"high":12.802,"low":12.45,"close":12.705,"volume":1018680.2},{"timestamp":"2025-04-11T20:00:00.000Z","open":12.705,"high":12.897,"low":12.584,"close":12.639,"volume":608854.8},{"timestamp":"2025-04-12T00:00:00.000Z","open":12.639,"high":12.69,"low":12.464,"close":12.539,"volume":495240.9},{"timestamp":"2025-04-12T04:00:00.000Z","open":12.539,"high":12.785,"low":12.495,"close":12.763,"volume":510494.8},{"timestamp":"2025-04-12T08:00:00.000Z","open":12.763,"high":12.945,"low":12.66,"close":12.735,"volume":856054.7},{"timestamp":"2025-04-12T12:00:00.000Z","open":12.735,"high":13.258,"low":12.708,"close":13.118,"volume":1513279.5},{"timestamp":"2025-04-12T16:00:00.000Z","open":13.118,"high":13.172,"low":12.958,"close":13.081,"volume":731716.9},{"timestamp":"2025-04-12T20:00:00.000Z","open":13.081,"high":13.28,"low":13.073,"close":13.139,"volume":669428.8},{"timestamp":"2025-04-13T00:00:00.000Z","open":13.139,"high":13.223,"low":12.976,"close":13.04,"volume":599847.4},{"timestamp":"2025-04-13T04:00:00.000Z","open":13.04,"high":13.049,"low":12.864,"close":12.918,"volume":641632.7},{"timestamp":"2025-04-13T08:00:00.000Z","open":12.918,"high":13.157,"low":12.775,"close":12.785,"volume":901097.7},{"timestamp":"2025-04-13T12:00:00.000Z","open":12.785,"high":12.902,"low":12.591,"close":12.676,"volume":1142379.5},{"timestamp":"2025-04-13T16:00:00.000Z","open":12.676,"high":13.224,"low":12.468,"close":12.665,"volume":1948336.4},{"timestamp":"2025-04-13T20:00:00.000Z","open":12.665,"high":12.808,"low":12.423,"close":12.617,"volume":1293288.3},{"timestamp":"2025-04-14T00:00:00.000Z","open":12.617,"high":13.151,"low":12.575,"close":12.774,"volume":1425111.2},{"timestamp":"2025-04-14T04:00:00.000Z","open":12.774,"high":12.907,"low":12.563,"close":12.723,"volume":756048.9},{"timestamp":"2025-04-14T08:00:00.000Z","open":12.723,"high":13.241,"low":12.687,"close":13.148,"volume":988176.5},{"timestamp":"2025-04-14T12:00:00.000Z","open":13.148,"high":13.227,"low":12.657,"close":12.708,"volume":1608372},{"timestamp":"2025-04-14T16:00:00.000Z","open":12.708,"high":13.008,"low":12.637,"close":12.863,"volume":985739},{"timestamp":"2025-04-14T20:00:00.000Z","open":12.863,"high":12.872,"low":12.567,"close":12.629,"volume":565545.6},{"timestamp":"2025-04-15T00:00:00.000Z","open":12.629,"high":12.746,"low":12.516,"close":12.727,"volume":792980.3},{"timestamp":"2025-04-15T04:00:00.000Z","open":12.727,"high":12.792,"low":12.604,"close":12.726,"volume":723766.5},{"timestamp":"2025-04-15T08:00:00.000Z","open":12.726,"high":12.788,"low":12.501,"close":12.586,"volume":731067.8},{"timestamp":"2025-04-15T12:00:00.000Z","open":12.586,"high":12.824,"low":12.283,"close":12.363,"volume":1704563.6},{"timestamp":"2025-04-15T16:00:00.000Z","open":12.363,"high":12.44,"low":12.251,"close":12.356,"volume":732274.3},{"timestamp":"2025-04-15T20:00:00.000Z","open":12.356,"high":12.435,"low":12.206,"close":12.231,"volume":633204.7},{"timestamp":"2025-04-16T00:00:00.000Z","open":12.231,"high":12.418,"low":12.168,"close":12.388,"volume":511861.6},{"timestamp":"2025-04-16T04:00:00.000Z","open":12.388,"high":12.434,"low":12.123,"close":12.153,"volume":782662.3},{"timestamp":"2025-04-16T08:00:00.000Z","open":12.153,"high":12.303,"low":12.038,"close":12.171,"volume":688016},{"timestamp":"2025-04-16T12:00:00.000Z","open":12.171,"high":12.524,"low":12.032,"close":12.313,"volume":1343371},{"timestamp":"2025-04-16T16:00:00.000Z","open":12.313,"high":12.488,"low":11.892,"close":12.381,"volume":2132028.4},{"timestamp":"2025-04-16T20:00:00.000Z","open":12.381,"high":12.507,"low":12.261,"close":12.349,"volume":744862.9},{"timestamp":"2025-04-17T00:00:00.000Z","open":12.349,"high":12.501,"low":12.294,"close":12.38,"volume":485192.6},{"timestamp":"2025-04-17T04:00:00.000Z","open":12.38,"high":12.686,"low":12.341,"close":12.597,"volume":650804.4},{"timestamp":"2025-04-17T08:00:00.000Z","open":12.597,"high":12.618,"low":12.384,"close":12.437,"volume":824191},{"timestamp":"2025-04-17T12:00:00.000Z","open":12.437,"high":12.535,"low":12.195,"close":12.436,"volume":1168929},{"timestamp":"2025-04-17T16:00:00.000Z","open":12.436,"high":12.698,"low":12.377,"close":12.482,"volume":1193796.1},{"timestamp":"2025-04-17T20:00:00.000Z","open":12.482,"high":12.62,"low":12.48,"close":12.53,"volume":587802.3},{"timestamp":"2025-04-18T00:00:00.000Z","open":12.53,"high":12.576,"low":12.396,"close":12.554,"volume":552025.4},{"timestamp":"2025-04-18T04:00:00.000Z","open":12.554,"high":12.685,"low":12.516,"close":12.635,"volume":606962.2},{"timestamp":"2025-04-18T08:00:00.000Z","open":12.635,"high":12.715,"low":12.588,"close":12.626,"volume":610310.2},{"timestamp":"2025-04-18T12:00:00.000Z","open":12.626,"high":12.646,"low":12.458,"close":12.506,"volume":832263.7},{"timestamp":"2025-04-18T16:00:00.000Z","open":12.506,"high":12.649,"low":12.493,"close":12.629,"volume":535984.9},{"timestamp":"2025-04-18T20:00:00.000Z","open":12.629,"high":12.655,"low":12.506,"close":12.556,"volume":427438.4},{"timestamp":"2025-04-19T00:00:00.000Z","open":12.556,"high":12.769,"low":12.534,"close":12.713,"volume":818631.1},{"timestamp":"2025-04-19T04:00:00.000Z","open":12.713,"high":12.882,"low":12.703,"close":12.855,"volume":944436},{"timestamp":"2025-04-19T08:00:00.000Z","open":12.855,"high":12.92,"low":12.745,"close":12.751,"volume":556501.7},{"timestamp":"2025-04-19T12:00:00.000Z","open":12.751,"high":12.83,"low":12.707,"close":12.748,"volume":516163.5},{"timestamp":"2025-04-19T16:00:00.000Z","open":12.748,"high":13.006,"low":12.693,"close":12.931,"volume":1072123.5},{"timestamp":"2025-04-19T20:00:00.000Z","open":12.931,"high":13.052,"low":12.902,"close":12.93,"volume":369144.8},{"timestamp":"2025-04-20T00:00:00.000Z","open":12.93,"high":13.038,"low":12.908,"close":13.03,"volume":503088.5},{"timestamp":"2025-04-20T04:00:00.000Z","open":13.03,"high":13.096,"low":12.869,"close":12.974,"volume":792071.1},{"timestamp":"2025-04-20T08:00:00.000Z","open":12.974,"high":13.135,"low":12.873,"close":12.907,"volume":1196332.5},{"timestamp":"2025-04-20T12:00:00.000Z","open":12.907,"high":13.205,"low":12.902,"close":13.104,"volume":1114084.4},{"timestamp":"2025-04-20T16:00:00.000Z","open":13.104,"high":13.442,"low":13.053,"close":13.396,"volume":1375381.5},{"timestamp":"2025-04-20T20:00:00.000Z","open":13.396,"high":13.591,"low":13.239,"close":13.278,"volume":1088583.3},{"timestamp":"2025-04-21T00:00:00.000Z","open":13.278,"high":13.649,"low":13.255,"close":13.525,"volume":1477516.2},{"timestamp":"2025-04-21T04:00:00.000Z","open":13.525,"high":13.643,"low":13.453,"close":13.637,"volume":903166.2},{"timestamp":"2025-04-21T08:00:00.000Z","open":13.637,"high":13.689,"low":13.376,"close":13.439,"volume":1207988.3},{"timestamp":"2025-04-21T12:00:00.000Z","open":13.439,"high":13.573,"low":13.316,"close":13.353,"volume":1237579.8},{"timestamp":"2025-04-21T16:00:00.000Z","open":13.353,"high":13.377,"low":12.951,"close":13.125,"volume":1772603},{"timestamp":"2025-04-21T20:00:00.000Z","open":13.125,"high":13.139,"low":13.006,"close":13.093,"volume":570289.3},{"timestamp":"2025-04-22T00:00:00.000Z","open":13.093,"high":13.303,"low":12.874,"close":13.118,"volume":1018054.7},{"timestamp":"2025-04-22T04:00:00.000Z","open":13.118,"high":13.331,"low":13.002,"close":13.282,"volume":1097551},{"timestamp":"2025-04-22T08:00:00.000Z","open":13.282,"high":13.518,"low":13.239,"close":13.44,"volume":1099442},{"timestamp":"2025-04-22T12:00:00.000Z","open":13.44,"high":14.074,"low":13.394,"close":13.845,"volume":2455754.1},{"timestamp":"2025-04-22T16:00:00.000Z","open":13.845,"high":13.936,"low":13.713,"close":13.846,"volume":999729.1},{"timestamp":"2025-04-22T20:00:00.000Z","open":13.846,"high":14.171,"low":13.768,"close":14.129,"volume":1377290.8},{"timestamp":"2025-04-23T00:00:00.000Z","open":14.129,"high":14.419,"low":14.015,"close":14.417,"volume":1232904.4},{"timestamp":"2025-04-23T04:00:00.000Z","open":14.417,"high":14.756,"low":14.347,"close":14.737,"volume":1541211.4},{"timestamp":"2025-04-23T08:00:00.000Z","open":14.737,"high":15.143,"low":14.694,"close":15.002,"volume":1603542.5},{"timestamp":"2025-04-23T12:00:00.000Z","open":15.002,"high":15.286,"low":14.583,"close":14.841,"volume":3662401.1},{"timestamp":"2025-04-23T16:00:00.000Z","open":14.841,"high":15.038,"low":14.707,"close":14.853,"volume":1493185.9},{"timestamp":"2025-04-23T20:00:00.000Z","open":14.853,"high":15.146,"low":14.843,"close":15.009,"volume":765119.9},{"timestamp":"2025-04-24T00:00:00.000Z","open":15.009,"high":15.11,"low":14.555,"close":14.561,"volume":1197637.1},{"timestamp":"2025-04-24T04:00:00.000Z","open":14.561,"high":14.626,"low":14.265,"close":14.319,"volume":1320942.2},{"timestamp":"2025-04-24T08:00:00.000Z","open":14.319,"high":14.451,"low":14.154,"close":14.428,"volume":1232513.9},{"timestamp":"2025-04-24T12:00:00.000Z","open":14.428,"high":15.146,"low":14.361,"close":14.87,"volume":1676910.8},{"timestamp":"2025-04-24T16:00:00.000Z","open":14.87,"high":15.071,"low":14.714,"close":14.942,"volume":1331049.1},{"timestamp":"2025-04-24T20:00:00.000Z","open":14.942,"high":15.098,"low":14.838,"close":15.05,"volume":716903.2},{"timestamp":"2025-04-25T00:00:00.000Z","open":15.05,"high":15.195,"low":14.702,"close":14.971,"volume":934870.7},{"timestamp":"2025-04-25T04:00:00.000Z","open":14.971,"high":15.285,"low":14.803,"close":15.108,"volume":1242921.9},{"timestamp":"2025-04-25T08:00:00.000Z","open":15.108,"high":15.294,"low":14.979,"close":15.145,"volume":1423714.6},{"timestamp":"2025-04-25T12:00:00.000Z","open":15.145,"high":15.341,"low":14.809,"close":15.183,"volume":2826563.2},{"timestamp":"2025-04-25T16:00:00.000Z","open":15.183,"high":15.237,"low":14.92,"close":15.047,"volume":1215657.7},{"timestamp":"2025-04-25T20:00:00.000Z","open":15.047,"high":15.075,"low":14.868,"close":14.909,"volume":399679.6},{"timestamp":"2025-04-26T00:00:00.000Z","open":14.909,"high":15.271,"low":14.909,"close":15.086,"volume":713684.4},{"timestamp":"2025-04-26T04:00:00.000Z","open":15.086,"high":15.214,"low":14.943,"close":15.081,"volume":1025894.2},{"timestamp":"2025-04-26T08:00:00.000Z","open":15.081,"high":15.255,"low":14.724,"close":14.757,"volume":1188073.4},{"timestamp":"2025-04-26T12:00:00.000Z","open":14.757,"high":14.929,"low":14.66,"close":14.913,"volume":1114721},{"timestamp":"2025-04-26T16:00:00.000Z","open":14.913,"high":14.951,"low":14.781,"close":14.88,"volume":842104.2},{"timestamp":"2025-04-26T20:00:00.000Z","open":14.88,"high":14.966,"low":14.783,"close":14.86,"volume":711150},{"timestamp":"2025-04-27T00:00:00.000Z","open":14.86,"high":15.089,"low":14.59,"close":14.743,"volume":1187848.3},{"timestamp":"2025-04-27T04:00:00.000Z","open":14.743,"high":14.827,"low":14.423,"close":14.546,"volume":669054.8},{"timestamp":"2025-04-27T08:00:00.000Z","open":14.546,"high":14.656,"low":14.492,"close":14.518,"volume":448696.7},{"timestamp":"2025-04-27T12:00:00.000Z","open":14.518,"high":14.645,"low":14.361,"close":14.472,"volume":962975},{"timestamp":"2025-04-27T16:00:00.000Z","open":14.472,"high":14.81,"low":14.38,"close":14.806,"volume":614095.6},{"timestamp":"2025-04-27T20:00:00.000Z","open":14.806,"high":14.817,"low":14.545,"close":14.55,"volume":642548.8},{"timestamp":"2025-04-28T00:00:00.000Z","open":14.55,"high":14.864,"low":14.235,"close":14.835,"volume":1287206.4},{"timestamp":"2025-04-28T04:00:00.000Z","open":14.835,"high":15.028,"low":14.731,"close":15.014,"volume":1186595.6},{"timestamp":"2025-04-28T08:00:00.000Z","open":15.014,"high":15.104,"low":14.794,"close":14.962,"volume":1489772.6},{"timestamp":"2025-04-28T12:00:00.000Z","open":14.962,"high":14.968,"low":14.432,"close":14.538,"volume":1721666.6},{"timestamp":"2025-04-28T16:00:00.000Z","open":14.538,"high":15.006,"low":14.403,"close":14.945,"volume":1169857.1},{"timestamp":"2025-04-28T20:00:00.000Z","open":14.945,"high":15.103,"low":14.784,"close":15.017,"volume":641868.4},{"timestamp":"2025-04-29T00:00:00.000Z","open":15.017,"high":15.232,"low":14.922,"close":15.059,"volume":1095459.3},{"timestamp":"2025-04-29T04:00:00.000Z","open":15.059,"high":15.194,"low":14.838,"close":15.159,"volume":834243.6},{"timestamp":"2025-04-29T08:00:00.000Z","open":15.159,"high":15.22,"low":14.99,"close":15.018,"volume":1513397.2},{"timestamp":"2025-04-29T12:00:00.000Z","open":15.018,"high":15.035,"low":14.831,"close":14.895,"volume":1029970.1},{"timestamp":"2025-04-29T16:00:00.000Z","open":14.895,"high":15.005,"low":14.771,"close":14.854,"volume":938417.6},{"timestamp":"2025-04-29T20:00:00.000Z","open":14.854,"high":14.886,"low":14.468,"close":14.591,"volume":990863.9},{"timestamp":"2025-04-30T00:00:00.000Z","open":14.591,"high":14.752,"low":14.49,"close":14.709,"volume":496273.4},{"timestamp":"2025-04-30T04:00:00.000Z","open":14.709,"high":14.727,"low":14.456,"close":14.523,"volume":488134.9},{"timestamp":"2025-04-30T08:00:00.000Z","open":14.523,"high":14.661,"low":14.456,"close":14.628,"volume":720635},{"timestamp":"2025-04-30T12:00:00.000Z","open":14.628,"high":14.628,"low":13.812,"close":14.117,"volume":3989975.9},{"timestamp":"2025-04-30T16:00:00.000Z","open":14.117,"high":14.372,"low":13.988,"close":14.203,"volume":1341973.4},{"timestamp":"2025-04-30T20:00:00.000Z","open":14.203,"high":14.426,"low":14.192,"close":14.284,"volume":777791.6},{"timestamp":"2025-05-01T00:00:00.000Z","open":14.284,"high":14.67,"low":14.283,"close":14.529,"volume":806195.4},{"timestamp":"2025-05-01T04:00:00.000Z","open":14.529,"high":14.743,"low":14.476,"close":14.717,"volume":620507.4},{"timestamp":"2025-05-01T08:00:00.000Z","open":14.717,"high":15.017,"low":14.69,"close":14.976,"volume":1383998.6},{"timestamp":"2025-05-01T12:00:00.000Z","open":14.976,"high":15.029,"low":14.699,"close":14.853,"volume":1641354.1},{"timestamp":"2025-05-01T16:00:00.000Z","open":14.853,"high":15.005,"low":14.815,"close":14.834,"volume":1372322.1},{"timestamp":"2025-05-01T20:00:00.000Z","open":14.834,"high":14.95,"low":14.725,"close":14.739,"volume":1311925.3},{"timestamp":"2025-05-02T00:00:00.000Z","open":14.739,"high":15.027,"low":14.688,"close":14.866,"volume":720904.8},{"timestamp":"2025-05-02T04:00:00.000Z","open":14.866,"high":14.898,"low":14.547,"close":14.558,"volume":777024.5},{"timestamp":"2025-05-02T08:00:00.000Z","open":14.558,"high":14.758,"low":14.547,"close":14.589,"volume":730621.8},{"timestamp":"2025-05-02T12:00:00.000Z","open":14.589,"high":14.866,"low":14.491,"close":14.772,"volume":1497946.9},{"timestamp":"2025-05-02T16:00:00.000Z","open":14.772,"high":15.012,"low":14.608,"close":14.632,"volume":861734.6},{"timestamp":"2025-05-02T20:00:00.000Z","open":14.632,"high":14.794,"low":14.566,"close":14.652,"volume":612595.3},{"timestamp":"2025-05-03T00:00:00.000Z","open":14.652,"high":14.664,"low":14.483,"close":14.519,"volume":407946.2},{"timestamp":"2025-05-03T04:00:00.000Z","open":14.519,"high":14.544,"low":14.355,"close":14.388,"volume":453382},{"timestamp":"2025-05-03T08:00:00.000Z","open":14.388,"high":14.419,"low":14.27,"close":14.298,"volume":484326.6},{"timestamp":"2025-05-03T12:00:00.000Z","open":14.298,"high":14.523,"low":14.296,"close":14.413,"volume":651598.8},{"timestamp":"2025-05-03T16:00:00.000Z","open":14.413,"high":14.416,"low":14.147,"close":14.367,"volume":767263.3},{"timestamp":"2025-05-03T20:00:00.000Z","open":14.367,"high":14.438,"low":14.223,"close":14.24,"volume":489528.9},{"timestamp":"2025-05-04T00:00:00.000Z","open":14.24,"high":14.36,"low":14.143,"close":14.17,"volume":532895.2},{"timestamp":"2025-05-04T04:00:00.000Z","open":14.17,"high":14.255,"low":14.057,"close":14.117,"volume":538775.3},{"timestamp":"2025-05-04T08:00:00.000Z","open":14.117,"high":14.124,"low":13.965,"close":14.038,"volume":628452},{"timestamp":"2025-05-04T12:00:00.000Z","open":14.038,"high":14.171,"low":13.978,"close":14.095,"volume":517886.9},{"timestamp":"2025-05-04T16:00:00.000Z","open":14.095,"high":14.121,"low":13.954,"close":14.012,"volume":477218.6},{"timestamp":"2025-05-04T20:00:00.000Z","open":14.012,"high":14.186,"low":13.802,"close":13.85,"volume":900547.3},{"timestamp":"2025-05-05T00:00:00.000Z","open":13.85,"high":14.018,"low":13.754,"close":13.877,"volume":835382.6},{"timestamp":"2025-05-05T04:00:00.000Z","open":13.877,"high":14.198,"low":13.842,"close":14.11,"volume":555094.7},{"timestamp":"2025-05-05T08:00:00.000Z","open":14.11,"high":14.145,"low":13.657,"close":13.73,"volume":1203723.5},{"timestamp":"2025-05-05T12:00:00.000Z","open":13.73,"high":13.816,"low":13.521,"close":13.557,"volume":1499276.4},{"timestamp":"2025-05-05T16:00:00.000Z","open":13.557,"high":13.804,"low":13.541,"close":13.626,"volume":834719.9},{"timestamp":"2025-05-05T20:00:00.000Z","open":13.626,"high":13.756,"low":13.468,"close":13.632,"volume":692306.2},{"timestamp":"2025-05-06T00:00:00.000Z","open":13.632,"high":13.669,"low":13.394,"close":13.584,"volume":714400.3},{"timestamp":"2025-05-06T04:00:00.000Z","open":13.584,"high":13.619,"low":13.485,"close":13.515,"volume":419440.2},{"timestamp":"2025-05-06T08:00:00.000Z","open":13.515,"high":13.518,"low":13.218,"close":13.28,"volume":1099180.6},{"timestamp":"2025-05-06T12:00:00.000Z","open":13.28,"high":13.499,"low":13.196,"close":13.375,"volume":1098806.9},{"timestamp":"2025-05-06T16:00:00.000Z","open":13.375,"high":13.682,"low":13.312,"close":13.608,"volume":962957.3},{"timestamp":"2025-05-06T20:00:00.000Z","open":13.608,"high":13.881,"low":13.315,"close":13.816,"volume":1368716.2},{"timestamp":"2025-05-07T00:00:00.000Z","open":13.816,"high":14.08,"low":13.775,"close":13.914,"volume":1122279},{"timestamp":"2025-05-07T04:00:00.000Z","open":13.914,"high":13.995,"low":13.701,"close":13.922,"volume":875978.1},{"timestamp":"2025-05-07T08:00:00.000Z","open":13.922,"high":13.978,"low":13.805,"close":13.857,"volume":816646.5},{"timestamp":"2025-05-07T12:00:00.000Z","open":13.857,"high":13.869,"low":13.566,"close":13.583,"volume":1106452.7},{"timestamp":"2025-05-07T16:00:00.000Z","open":13.583,"high":13.704,"low":13.455,"close":13.545,"volume":1669871.4},{"timestamp":"2025-05-07T20:00:00.000Z","open":13.545,"high":13.908,"low":13.521,"close":13.811,"volume":804751.5},{"timestamp":"2025-05-08T00:00:00.000Z","open":13.811,"high":14.497,"low":13.801,"close":14.484,"volume":1456299.8},{"timestamp":"2025-05-08T04:00:00.000Z","open":14.484,"high":14.729,"low":14.459,"close":14.677,"volume":1337195.3},{"timestamp":"2025-05-08T08:00:00.000Z","open":14.677,"high":14.957,"low":14.665,"close":14.882,"volume":1503556.2},{"timestamp":"2025-05-08T12:00:00.000Z","open":14.882,"high":15.415,"low":14.786,"close":15.222,"volume":2108902.9},{"timestamp":"2025-05-08T16:00:00.000Z","open":15.222,"high":15.596,"low":15.159,"close":15.532,"volume":1995690.5},{"timestamp":"2025-05-08T20:00:00.000Z","open":15.532,"high":15.979,"low":15.464,"close":15.877,"volume":2725047.7},{"timestamp":"2025-05-09T00:00:00.000Z","open":15.877,"high":15.948,"low":15.639,"close":15.674,"volume":1139631.2},{"timestamp":"2025-05-09T04:00:00.000Z","open":15.674,"high":16.273,"low":15.577,"close":16.096,"volume":2011981.6},{"timestamp":"2025-05-09T08:00:00.000Z","open":16.096,"high":16.722,"low":15.84,"close":16.218,"volume":4476687.9},{"timestamp":"2025-05-09T12:00:00.000Z","open":16.218,"high":16.382,"low":15.746,"close":15.952,"volume":2519517.2},{"timestamp":"2025-05-09T16:00:00.000Z","open":15.952,"high":16.204,"low":15.729,"close":16,"volume":2415267.4},{"timestamp":"2025-05-09T20:00:00.000Z","open":16,"high":16.084,"low":15.906,"close":16.012,"volume":540442.2},{"timestamp":"2025-05-10T00:00:00.000Z","open":16.012,"high":16.297,"low":15.859,"close":16.049,"volume":1844514.6},{"timestamp":"2025-05-10T04:00:00.000Z","open":16.049,"high":16.411,"low":15.89,"close":16.349,"volume":1129158},{"timestamp":"2025-05-10T08:00:00.000Z","open":16.349,"high":16.496,"low":16.018,"close":16.08,"volume":1551038.4},{"timestamp":"2025-05-10T12:00:00.000Z","open":16.08,"high":16.5,"low":16.08,"close":16.418,"volume":1629298.1},{"timestamp":"2025-05-10T16:00:00.000Z","open":16.418,"high":16.991,"low":16.398,"close":16.767,"volume":1969613},{"timestamp":"2025-05-10T20:00:00.000Z","open":16.767,"high":17.461,"low":16.63,"close":17.331,"volume":1677036.3},{"timestamp":"2025-05-11T00:00:00.000Z","open":17.331,"high":17.415,"low":16.791,"close":16.94,"volume":2488784.6},{"timestamp":"2025-05-11T04:00:00.000Z","open":16.94,"high":17.024,"low":16.288,"close":16.447,"volume":1438691.5},{"timestamp":"2025-05-11T08:00:00.000Z","open":16.447,"high":16.683,"low":16.37,"close":16.658,"volume":1098427.8},{"timestamp":"2025-05-11T12:00:00.000Z","open":16.658,"high":16.83,"low":16.398,"close":16.611,"volume":1656059.4},{"timestamp":"2025-05-11T16:00:00.000Z","open":16.611,"high":17.058,"low":16.417,"close":16.935,"volume":1555088.7},{"timestamp":"2025-05-11T20:00:00.000Z","open":16.935,"high":17.15,"low":16.84,"close":17.102,"volume":1020211.9},{"timestamp":"2025-05-12T00:00:00.000Z","open":17.102,"high":17.342,"low":16.787,"close":17.148,"volume":1598350.5},{"timestamp":"2025-05-12T04:00:00.000Z","open":17.148,"high":17.969,"low":16.933,"close":17.5,"volume":2256986.5},{"timestamp":"2025-05-12T08:00:00.000Z","open":17.5,"high":17.625,"low":17.095,"close":17.126,"volume":1596535.1},{"timestamp":"2025-05-12T12:00:00.000Z","open":17.126,"high":17.582,"low":16.667,"close":16.826,"volume":3641996.1},{"timestamp":"2025-05-12T16:00:00.000Z","open":16.826,"high":17.019,"low":16.012,"close":16.52,"volume":3302780.3},{"timestamp":"2025-05-12T20:00:00.000Z","open":16.52,"high":16.829,"low":16.391,"close":16.724,"volume":717207.9},{"timestamp":"2025-05-13T00:00:00.000Z","open":16.724,"high":16.731,"low":16.041,"close":16.065,"volume":1473199.9},{"timestamp":"2025-05-13T04:00:00.000Z","open":16.065,"high":16.564,"low":16.023,"close":16.409,"volume":777601.6},{"timestamp":"2025-05-13T08:00:00.000Z","open":16.409,"high":16.771,"low":16.354,"close":16.66,"volume":1147804.9},{"timestamp":"2025-05-13T12:00:00.000Z","open":16.66,"high":16.888,"low":16.513,"close":16.863,"volume":2001619.4},{"timestamp":"2025-05-13T16:00:00.000Z","open":16.863,"high":17.8,"low":16.83,"close":17.609,"volume":2355697.8},{"timestamp":"2025-05-13T20:00:00.000Z","open":17.609,"high":17.74,"low":17.349,"close":17.386,"volume":1207720.7},{"timestamp":"2025-05-14T00:00:00.000Z","open":17.386,"high":17.528,"low":17.058,"close":17.223,"volume":2682457.2},{"timestamp":"2025-05-14T04:00:00.000Z","open":17.223,"high":17.451,"low":17.109,"close":17.189,"volume":1153070.2},{"timestamp":"2025-05-14T08:00:00.000Z","open":17.189,"high":17.248,"low":16.792,"close":17.115,"volume":1581266.3},{"timestamp":"2025-05-14T12:00:00.000Z","open":17.115,"high":17.265,"low":16.759,"close":17.005,"volume":3805036},{"timestamp":"2025-05-14T16:00:00.000Z","open":17.005,"high":17.101,"low":16.668,"close":17.014,"volume":1470449.3},{"timestamp":"2025-05-14T20:00:00.000Z","open":17.014,"high":17.114,"low":16.778,"close":17.008,"volume":971846.6},{"timestamp":"2025-05-15T00:00:00.000Z","open":17.008,"high":17.204,"low":16.675,"close":16.712,"volume":1000661.5},{"timestamp":"2025-05-15T04:00:00.000Z","open":16.712,"high":16.827,"low":16.174,"close":16.197,"volume":1203163.6},{"timestamp":"2025-05-15T08:00:00.000Z","open":16.197,"high":16.544,"low":16.072,"close":16.304,"volume":1396774},{"timestamp":"2025-05-15T12:00:00.000Z","open":16.304,"high":16.463,"low":15.826,"close":16.436,"volume":2805466.2},{"timestamp":"2025-05-15T16:00:00.000Z","open":16.436,"high":16.701,"low":15.978,"close":16.167,"volume":1987091.5},{"timestamp":"2025-05-15T20:00:00.000Z","open":16.167,"high":16.307,"low":15.647,"close":16.036,"volume":3274369},{"timestamp":"2025-05-16T00:00:00.000Z","open":16.036,"high":16.33,"low":15.91,"close":16.291,"volume":1588004.6},{"timestamp":"2025-05-16T04:00:00.000Z","open":16.291,"high":16.504,"low":16.144,"close":16.338,"volume":1002623.3},{"timestamp":"2025-05-16T08:00:00.000Z","open":16.338,"high":16.533,"low":16.017,"close":16.344,"volume":1087209.6},{"timestamp":"2025-05-16T12:00:00.000Z","open":16.344,"high":16.383,"low":16.075,"close":16.247,"volume":1164093.5},{"timestamp":"2025-05-16T16:00:00.000Z","open":16.247,"high":16.328,"low":15.97,"close":16.053,"volume":952017.6},{"timestamp":"2025-05-16T20:00:00.000Z","open":16.053,"high":16.075,"low":15.591,"close":15.748,"volume":1142513.8},{"timestamp":"2025-05-17T00:00:00.000Z","open":15.748,"high":15.778,"low":15.23,"close":15.508,"volume":1532364.3},{"timestamp":"2025-05-17T04:00:00.000Z","open":15.508,"high":15.622,"low":15.32,"close":15.399,"volume":579897.2},{"timestamp":"2025-05-17T08:00:00.000Z","open":15.399,"high":15.472,"low":15.242,"close":15.304,"volume":627218.1},{"timestamp":"2025-05-17T12:00:00.000Z","open":15.304,"high":15.416,"low":15.108,"close":15.303,"volume":1339012.5},{"timestamp":"2025-05-17T16:00:00.000Z","open":15.303,"high":15.438,"low":15.067,"close":15.237,"volume":1262396.7},{"timestamp":"2025-05-17T20:00:00.000Z","open":15.237,"high":15.488,"low":15.134,"close":15.313,"volume":782083.7},{"timestamp":"2025-05-18T00:00:00.000Z","open":15.313,"high":15.439,"low":15.252,"close":15.357,"volume":741094.2},{"timestamp":"2025-05-18T04:00:00.000Z","open":15.357,"high":15.739,"low":15.355,"close":15.728,"volume":798993.4},{"timestamp":"2025-05-18T08:00:00.000Z","open":15.728,"high":15.872,"low":15.624,"close":15.632,"volume":842225.4},{"timestamp":"2025-05-18T12:00:00.000Z","open":15.632,"high":16.351,"low":15.545,"close":16.338,"volume":2088793.2},{"timestamp":"2025-05-18T16:00:00.000Z","open":16.338,"high":16.389,"low":15.171,"close":15.171,"volume":3393329.3},{"timestamp":"2025-05-18T20:00:00.000Z","open":15.171,"high":15.95,"low":14.859,"close":15.862,"volume":3406794},{"timestamp":"2025-05-19T00:00:00.000Z","open":15.862,"high":15.995,"low":15.113,"close":15.133,"volume":1694307.4},{"timestamp":"2025-05-19T04:00:00.000Z","open":15.133,"high":15.279,"low":14.833,"close":15.179,"volume":2034579.7},{"timestamp":"2025-05-19T08:00:00.000Z","open":15.179,"high":15.298,"low":15.088,"close":15.199,"volume":1219305.4},{"timestamp":"2025-05-19T12:00:00.000Z","open":15.199,"high":15.505,"low":14.992,"close":15.461,"volume":3647076.8},{"timestamp":"2025-05-19T16:00:00.000Z","open":15.461,"high":15.978,"low":15.347,"close":15.779,"volume":6053093.2},{"timestamp":"2025-05-19T20:00:00.000Z","open":15.779,"high":15.846,"low":15.647,"close":15.783,"volume":1193820.7},{"timestamp":"2025-05-20T00:00:00.000Z","open":15.783,"high":16.413,"low":15.649,"close":16.124,"volume":2327244.8},{"timestamp":"2025-05-20T04:00:00.000Z","open":16.124,"high":16.288,"low":15.892,"close":15.94,"volume":1669092.2},{"timestamp":"2025-05-20T08:00:00.000Z","open":15.94,"high":16.031,"low":15.533,"close":15.663,"volume":1419334.2},{"timestamp":"2025-05-20T12:00:00.000Z","open":15.663,"high":15.668,"low":15.409,"close":15.524,"volume":1689647.2},{"timestamp":"2025-05-20T16:00:00.000Z","open":15.524,"high":15.667,"low":15.233,"close":15.592,"volume":1557545},{"timestamp":"2025-05-20T20:00:00.000Z","open":15.592,"high":15.807,"low":15.494,"close":15.693,"volume":1030882},{"timestamp":"2025-05-21T00:00:00.000Z","open":15.693,"high":15.929,"low":15.508,"close":15.858,"volume":1528142.4},{"timestamp":"2025-05-21T04:00:00.000Z","open":15.858,"high":16.08,"low":15.783,"close":15.836,"volume":3818742.6},{"timestamp":"2025-05-21T08:00:00.000Z","open":15.836,"high":16.241,"low":15.565,"close":15.872,"volume":4129814.1},{"timestamp":"2025-05-21T12:00:00.000Z","open":15.872,"high":16.165,"low":15.613,"close":16.104,"volume":3330650.6},{"timestamp":"2025-05-21T16:00:00.000Z","open":16.104,"high":16.482,"low":15.529,"close":15.953,"volume":4274482.4},{"timestamp":"2025-05-21T20:00:00.000Z","open":15.953,"high":16.326,"low":15.741,"close":16.091,"volume":2742497.7},{"timestamp":"2025-05-22T00:00:00.000Z","open":16.091,"high":16.515,"low":16.027,"close":16.398,"volume":2512636.2},{"timestamp":"2025-05-22T04:00:00.000Z","open":16.398,"high":16.481,"low":16.205,"close":16.407,"volume":1894260.3},{"timestamp":"2025-05-22T08:00:00.000Z","open":16.407,"high":16.747,"low":16.384,"close":16.609,"volume":2070623.2},{"timestamp":"2025-05-22T12:00:00.000Z","open":16.609,"high":16.889,"low":16.376,"close":16.8,"volume":2949928.8},{"timestamp":"2025-05-22T16:00:00.000Z","open":16.8,"high":16.904,"low":16.612,"close":16.65,"volume":1198443},{"timestamp":"2025-05-22T20:00:00.000Z","open":16.65,"high":16.774,"low":16.47,"close":16.73,"volume":1651432.5},{"timestamp":"2025-05-23T00:00:00.000Z","open":16.73,"high":17.151,"low":16.581,"close":17.12,"volume":1795534.7},{"timestamp":"2025-05-23T04:00:00.000Z","open":17.12,"high":17.144,"low":16.554,"close":16.666,"volume":1508252.4},{"timestamp":"2025-05-23T08:00:00.000Z","open":16.666,"high":17.121,"low":16.2,"close":16.303,"volume":2690462.2},{"timestamp":"2025-05-23T12:00:00.000Z","open":16.303,"high":16.474,"low":15.769,"close":16.192,"volume":4350969.5},{"timestamp":"2025-05-23T16:00:00.000Z","open":16.192,"high":16.368,"low":16.015,"close":16.04,"volume":1618646.4},{"timestamp":"2025-05-23T20:00:00.000Z","open":16.04,"high":16.041,"low":15.41,"close":15.532,"volume":1718867},{"timestamp":"2025-05-24T00:00:00.000Z","open":15.532,"high":15.802,"low":15.444,"close":15.735,"volume":1139848.3},{"timestamp":"2025-05-24T04:00:00.000Z","open":15.735,"high":15.888,"low":15.637,"close":15.677,"volume":941010.8},{"timestamp":"2025-05-24T08:00:00.000Z","open":15.677,"high":15.902,"low":15.619,"close":15.755,"volume":685956.6},{"timestamp":"2025-05-24T12:00:00.000Z","open":15.755,"high":15.802,"low":15.579,"close":15.631,"volume":1038570.4},{"timestamp":"2025-05-24T16:00:00.000Z","open":15.631,"high":15.685,"low":15.414,"close":15.492,"volume":1039845},{"timestamp":"2025-05-24T20:00:00.000Z","open":15.492,"high":15.509,"low":15.231,"close":15.33,"volume":851811.4},{"timestamp":"2025-05-25T00:00:00.000Z","open":15.33,"high":15.5,"low":15.1,"close":15.458,"volume":1653123.5},{"timestamp":"2025-05-25T04:00:00.000Z","open":15.458,"high":15.474,"low":15.263,"close":15.288,"volume":703721.3},{"timestamp":"2025-05-25T08:00:00.000Z","open":15.288,"high":15.29,"low":15.06,"close":15.145,"volume":915641.6},{"timestamp":"2025-05-25T12:00:00.000Z","open":15.145,"high":15.305,"low":14.851,"close":15.015,"volume":1168872.9},{"timestamp":"2025-05-25T16:00:00.000Z","open":15.015,"high":15.178,"low":14.871,"close":15.121,"volume":783131.6},{"timestamp":"2025-05-25T20:00:00.000Z","open":15.121,"high":15.546,"low":15,"close":15.524,"volume":1143682.1},{"timestamp":"2025-05-26T00:00:00.000Z","open":15.524,"high":15.795,"low":15.48,"close":15.682,"volume":1125309.1},{"timestamp":"2025-05-26T04:00:00.000Z","open":15.682,"high":15.927,"low":15.575,"close":15.925,"volume":1432561.5},{"timestamp":"2025-05-26T08:00:00.000Z","open":15.925,"high":15.95,"low":15.683,"close":15.729,"volume":778612.1},{"timestamp":"2025-05-26T12:00:00.000Z","open":15.729,"high":15.803,"low":15.411,"close":15.755,"volume":1152400.7},{"timestamp":"2025-05-26T16:00:00.000Z","open":15.755,"high":15.82,"low":15.39,"close":15.478,"volume":901760.3},{"timestamp":"2025-05-26T20:00:00.000Z","open":15.478,"high":15.668,"low":15.402,"close":15.527,"volume":693501.6},{"timestamp":"2025-05-27T00:00:00.000Z","open":15.527,"high":15.592,"low":15.134,"close":15.443,"volume":1045105.4},{"timestamp":"2025-05-27T04:00:00.000Z","open":15.443,"high":15.893,"low":15.429,"close":15.828,"volume":1240284.9},{"timestamp":"2025-05-27T08:00:00.000Z","open":15.828,"high":15.984,"low":15.823,"close":15.944,"volume":831165.4},{"timestamp":"2025-05-27T12:00:00.000Z","open":15.944,"high":16.093,"low":15.711,"close":15.988,"volume":1602118.9},{"timestamp":"2025-05-27T16:00:00.000Z","open":15.988,"high":16.122,"low":15.861,"close":15.924,"volume":895347.3},{"timestamp":"2025-05-27T20:00:00.000Z","open":15.924,"high":16.011,"low":15.778,"close":15.897,"volume":583553.2},{"timestamp":"2025-05-28T00:00:00.000Z","open":15.897,"high":16.052,"low":15.709,"close":16.023,"volume":1109883},{"timestamp":"2025-05-28T04:00:00.000Z","open":16.023,"high":16.146,"low":15.775,"close":15.869,"volume":1334851.7},{"timestamp":"2025-05-28T08:00:00.000Z","open":15.869,"high":15.999,"low":15.728,"close":15.97,"volume":1140979.3},{"timestamp":"2025-05-28T12:00:00.000Z","open":15.97,"high":16.09,"low":15.423,"close":15.436,"volume":2186136.6},{"timestamp":"2025-05-28T16:00:00.000Z","open":15.436,"high":15.669,"low":15.298,"close":15.309,"volume":1441530.4},{"timestamp":"2025-05-28T20:00:00.000Z","open":15.309,"high":15.757,"low":15.302,"close":15.681,"volume":797277.6},{"timestamp":"2025-05-29T00:00:00.000Z","open":15.681,"high":16.185,"low":15.587,"close":16.016,"volume":2930755.9},{"timestamp":"2025-05-29T04:00:00.000Z","open":16.016,"high":16.056,"low":15.666,"close":15.78,"volume":2597455.8},{"timestamp":"2025-05-29T08:00:00.000Z","open":15.78,"high":15.915,"low":15.698,"close":15.846,"volume":2338389.8},{"timestamp":"2025-05-29T12:00:00.000Z","open":15.846,"high":15.846,"low":15.299,"close":15.341,"volume":6679961.6},{"timestamp":"2025-05-29T16:00:00.000Z","open":15.341,"high":15.486,"low":15.127,"close":15.186,"volume":4936187.6},{"timestamp":"2025-05-29T20:00:00.000Z","open":15.186,"high":15.291,"low":14.977,"close":15.031,"volume":2238877.8},{"timestamp":"2025-05-30T00:00:00.000Z","open":15.031,"high":15.11,"low":14.151,"close":14.696,"volume":6414503.4},{"timestamp":"2025-05-30T04:00:00.000Z","open":14.696,"high":14.753,"low":14.422,"close":14.486,"volume":1449106.7},{"timestamp":"2025-05-30T08:00:00.000Z","open":14.486,"high":14.581,"low":14.276,"close":14.529,"volume":3275647},{"timestamp":"2025-05-30T12:00:00.000Z","open":14.529,"high":14.593,"low":14.224,"close":14.235,"volume":1912699.1},{"timestamp":"2025-05-30T16:00:00.000Z","open":14.235,"high":14.343,"low":13.799,"close":14.259,"volume":3483561.7},{"timestamp":"2025-05-30T20:00:00.000Z","open":14.259,"high":14.273,"low":13.746,"close":13.882,"volume":1509109.2},{"timestamp":"2025-05-31T00:00:00.000Z","open":13.882,"high":13.925,"low":13.381,"close":13.553,"volume":2819687},{"timestamp":"2025-05-31T04:00:00.000Z","open":13.553,"high":13.742,"low":13.417,"close":13.695,"volume":911073.7},{"timestamp":"2025-05-31T08:00:00.000Z","open":13.695,"high":13.884,"low":13.612,"close":13.662,"volume":802847.2},{"timestamp":"2025-05-31T12:00:00.000Z","open":13.662,"high":14.013,"low":13.645,"close":13.871,"volume":1198225},{"timestamp":"2025-05-31T16:00:00.000Z","open":13.871,"high":14.17,"low":13.829,"close":14.117,"volume":1114676.4},{"timestamp":"2025-05-31T20:00:00.000Z","open":14.117,"high":14.18,"low":13.94,"close":13.958,"volume":1932999.3},{"timestamp":"2025-06-01T00:00:00.000Z","open":13.958,"high":13.972,"low":13.737,"close":13.829,"volume":1652636.7},{"timestamp":"2025-06-01T04:00:00.000Z","open":13.829,"high":13.984,"low":13.79,"close":13.854,"volume":1035490.4},{"timestamp":"2025-06-01T08:00:00.000Z","open":13.854,"high":13.877,"low":13.569,"close":13.799,"volume":974883.8},{"timestamp":"2025-06-01T12:00:00.000Z","open":13.799,"high":13.957,"low":13.689,"close":13.933,"volume":937714.4},{"timestamp":"2025-06-01T16:00:00.000Z","open":13.933,"high":14.091,"low":13.778,"close":14.002,"volume":1423384.7},{"timestamp":"2025-06-01T20:00:00.000Z","open":14.002,"high":14.119,"low":13.934,"close":14.055,"volume":633333.2},{"timestamp":"2025-06-02T00:00:00.000Z","open":14.055,"high":14.08,"low":13.796,"close":13.858,"volume":603157.2},{"timestamp":"2025-06-02T04:00:00.000Z","open":13.858,"high":13.981,"low":13.77,"close":13.881,"volume":571919.6},{"timestamp":"2025-06-02T08:00:00.000Z","open":13.881,"high":13.961,"low":13.64,"close":13.676,"volume":1274149.5},{"timestamp":"2025-06-02T12:00:00.000Z","open":13.676,"high":13.829,"low":13.621,"close":13.702,"volume":1359424.4},{"timestamp":"2025-06-02T16:00:00.000Z","open":13.702,"high":13.837,"low":13.581,"close":13.668,"volume":914479.3},{"timestamp":"2025-06-02T20:00:00.000Z","open":13.668,"high":14.114,"low":13.668,"close":14.075,"volume":982967.9},{"timestamp":"2025-06-03T00:00:00.000Z","open":14.075,"high":14.436,"low":14.031,"close":14.136,"volume":1435604.4},{"timestamp":"2025-06-03T04:00:00.000Z","open":14.136,"high":14.22,"low":14.04,"close":14.125,"volume":703824.8},{"timestamp":"2025-06-03T08:00:00.000Z","open":14.125,"high":14.159,"low":13.992,"close":14.078,"volume":703457.9},{"timestamp":"2025-06-03T12:00:00.000Z","open":14.078,"high":14.432,"low":14.035,"close":14.323,"volume":1528369.7},{"timestamp":"2025-06-03T16:00:00.000Z","open":14.323,"high":14.4,"low":14.207,"close":14.346,"volume":630554.4},{"timestamp":"2025-06-03T20:00:00.000Z","open":14.346,"high":14.353,"low":13.966,"close":14.105,"volume":949214.7},{"timestamp":"2025-06-04T00:00:00.000Z","open":14.105,"high":14.393,"low":14.048,"close":14.329,"volume":931608.5},{"timestamp":"2025-06-04T04:00:00.000Z","open":14.329,"high":14.41,"low":14.22,"close":14.283,"volume":750603},{"timestamp":"2025-06-04T08:00:00.000Z","open":14.283,"high":14.471,"low":14.179,"close":14.187,"volume":861115.2},{"timestamp":"2025-06-04T12:00:00.000Z","open":14.187,"high":14.224,"low":13.951,"close":14.166,"volume":1555960.4},{"timestamp":"2025-06-04T16:00:00.000Z","open":14.166,"high":14.172,"low":13.884,"close":13.888,"volume":837746},{"timestamp":"2025-06-04T20:00:00.000Z","open":13.888,"high":13.941,"low":13.702,"close":13.826,"volume":1044266.7},{"timestamp":"2025-06-05T00:00:00.000Z","open":13.826,"high":13.951,"low":13.729,"close":13.877,"volume":1141990.6},{"timestamp":"2025-06-05T04:00:00.000Z","open":13.877,"high":13.937,"low":13.696,"close":13.742,"volume":1607814.7},{"timestamp":"2025-06-05T08:00:00.000Z","open":13.742,"high":13.834,"low":13.616,"close":13.757,"volume":785948.5},{"timestamp":"2025-06-05T12:00:00.000Z","open":13.757,"high":14.03,"low":13.518,"close":13.704,"volume":2190095.6},{"timestamp":"2025-06-05T16:00:00.000Z","open":13.704,"high":13.718,"low":13.063,"close":13.19,"volume":3470893.6},{"timestamp":"2025-06-05T20:00:00.000Z","open":13.19,"high":13.234,"low":12.633,"close":12.873,"volume":3654802.6},{"timestamp":"2025-06-06T00:00:00.000Z","open":12.873,"high":13.186,"low":12.811,"close":13.185,"volume":817828.8},{"timestamp":"2025-06-06T04:00:00.000Z","open":13.185,"high":13.259,"low":13.086,"close":13.167,"volume":1111950.6},{"timestamp":"2025-06-06T08:00:00.000Z","open":13.167,"high":13.27,"low":13.146,"close":13.206,"volume":854826.7},{"timestamp":"2025-06-06T12:00:00.000Z","open":13.206,"high":13.671,"low":13.194,"close":13.529,"volume":2444393.9},{"timestamp":"2025-06-06T16:00:00.000Z","open":13.529,"high":13.609,"low":13.404,"close":13.47,"volume":953502.4},{"timestamp":"2025-06-06T20:00:00.000Z","open":13.47,"high":13.608,"low":13.436,"close":13.562,"volume":644430.7},{"timestamp":"2025-06-07T00:00:00.000Z","open":13.562,"high":13.826,"low":13.471,"close":13.794,"volume":620817.1},{"timestamp":"2025-06-07T04:00:00.000Z","open":13.794,"high":14.056,"low":13.738,"close":14.017,"volume":731815.1},{"timestamp":"2025-06-07T08:00:00.000Z","open":14.017,"high":14.065,"low":13.901,"close":13.98,"volume":1087881.4},{"timestamp":"2025-06-07T12:00:00.000Z","open":13.98,"high":14.071,"low":13.885,"close":13.926,"volume":850068.3},{"timestamp":"2025-06-07T16:00:00.000Z","open":13.926,"high":13.951,"low":13.752,"close":13.801,"volume":770058.7},{"timestamp":"2025-06-07T20:00:00.000Z","open":13.801,"high":13.899,"low":13.754,"close":13.813,"volume":388342.9},{"timestamp":"2025-06-08T00:00:00.000Z","open":13.813,"high":13.851,"low":13.739,"close":13.778,"volume":654080.6},{"timestamp":"2025-06-08T04:00:00.000Z","open":13.778,"high":13.821,"low":13.716,"close":13.731,"volume":550786.1},{"timestamp":"2025-06-08T08:00:00.000Z","open":13.731,"high":13.771,"low":13.547,"close":13.753,"volume":1172445.7},{"timestamp":"2025-06-08T12:00:00.000Z","open":13.753,"high":13.877,"low":13.673,"close":13.745,"volume":734478.1},{"timestamp":"2025-06-08T16:00:00.000Z","open":13.745,"high":13.9,"low":13.745,"close":13.9,"volume":504839},{"timestamp":"2025-06-08T20:00:00.000Z","open":13.9,"high":13.967,"low":13.658,"close":13.713,"volume":734240.7},{"timestamp":"2025-06-09T00:00:00.000Z","open":13.713,"high":13.786,"low":13.615,"close":13.702,"volume":436294.3},{"timestamp":"2025-06-09T04:00:00.000Z","open":13.702,"high":13.723,"low":13.526,"close":13.656,"volume":641386.7},{"timestamp":"2025-06-09T08:00:00.000Z","open":13.656,"high":13.946,"low":13.56,"close":13.893,"volume":1367611.7},{"timestamp":"2025-06-09T12:00:00.000Z","open":13.893,"high":14.003,"low":13.751,"close":13.924,"volume":1465702.7},{"timestamp":"2025-06-09T16:00:00.000Z","open":13.924,"high":14.087,"low":13.924,"close":14.004,"volume":1336118.5},{"timestamp":"2025-06-09T20:00:00.000Z","open":14.004,"high":14.396,"low":14.004,"close":14.346,"volume":1187471.7},{"timestamp":"2025-06-10T00:00:00.000Z","open":14.346,"high":14.62,"low":14.323,"close":14.466,"volume":1393032.6},{"timestamp":"2025-06-10T04:00:00.000Z","open":14.466,"high":14.57,"low":14.318,"close":14.473,"volume":1136911.6},{"timestamp":"2025-06-10T08:00:00.000Z","open":14.473,"high":15.228,"low":14.417,"close":15.159,"volume":3006230},{"timestamp":"2025-06-10T12:00:00.000Z","open":15.159,"high":15.356,"low":14.805,"close":15.087,"volume":3173828.6},{"timestamp":"2025-06-10T16:00:00.000Z","open":15.087,"high":15.528,"low":15.032,"close":15.265,"volume":3562749.4},{"timestamp":"2025-06-10T20:00:00.000Z","open":15.265,"high":15.455,"low":15.124,"close":15.441,"volume":1259463.7},{"timestamp":"2025-06-11T00:00:00.000Z","open":15.441,"high":15.504,"low":15.126,"close":15.288,"volume":1007926.7},{"timestamp":"2025-06-11T04:00:00.000Z","open":15.288,"high":15.452,"low":15.186,"close":15.39,"volume":941637.9},{"timestamp":"2025-06-11T08:00:00.000Z","open":15.39,"high":15.504,"low":15.06,"close":15.167,"volume":2151770.1},{"timestamp":"2025-06-11T12:00:00.000Z","open":15.167,"high":15.655,"low":15.072,"close":15.608,"volume":2667835.5},{"timestamp":"2025-06-11T16:00:00.000Z","open":15.608,"high":15.633,"low":15.075,"close":15.136,"volume":2050229},{"timestamp":"2025-06-11T20:00:00.000Z","open":15.136,"high":15.242,"low":14.761,"close":14.884,"volume":1385091.3},{"timestamp":"2025-06-12T00:00:00.000Z","open":14.884,"high":14.918,"low":14.575,"close":14.643,"volume":1121527.3},{"timestamp":"2025-06-12T04:00:00.000Z","open":14.643,"high":14.665,"low":14.406,"close":14.421,"volume":1024571.9},{"timestamp":"2025-06-12T08:00:00.000Z","open":14.421,"high":14.475,"low":14.031,"close":14.115,"volume":2650068.8},{"timestamp":"2025-06-12T12:00:00.000Z","open":14.115,"high":14.51,"low":14.078,"close":14.247,"volume":1888979},{"timestamp":"2025-06-12T16:00:00.000Z","open":14.247,"high":14.575,"low":14.082,"close":14.127,"volume":1769732.1},{"timestamp":"2025-06-12T20:00:00.000Z","open":14.127,"high":14.179,"low":13.825,"close":13.968,"volume":2196055.9},{"timestamp":"2025-06-13T00:00:00.000Z","open":13.968,"high":13.981,"low":12.75,"close":13.238,"volume":6740209.4},{"timestamp":"2025-06-13T04:00:00.000Z","open":13.238,"high":13.286,"low":13.018,"close":13.23,"volume":1561614.3},{"timestamp":"2025-06-13T08:00:00.000Z","open":13.23,"high":13.391,"low":13.118,"close":13.312,"volume":1300198.8},{"timestamp":"2025-06-13T12:00:00.000Z","open":13.312,"high":13.475,"low":13.102,"close":13.399,"volume":1954212.7},{"timestamp":"2025-06-13T16:00:00.000Z","open":13.399,"high":13.589,"low":13.02,"close":13.12,"volume":2108066.6},{"timestamp":"2025-06-13T20:00:00.000Z","open":13.12,"high":13.447,"low":13.083,"close":13.433,"volume":950625.4},{"timestamp":"2025-06-14T00:00:00.000Z","open":13.433,"high":13.458,"low":13.235,"close":13.252,"volume":907378.7},{"timestamp":"2025-06-14T04:00:00.000Z","open":13.252,"high":13.326,"low":13.119,"close":13.2,"volume":772308.9},{"timestamp":"2025-06-14T08:00:00.000Z","open":13.2,"high":13.207,"low":13.076,"close":13.149,"volume":635160.6},{"timestamp":"2025-06-14T12:00:00.000Z","open":13.149,"high":13.188,"low":12.921,"close":12.988,"volume":1010481.4},{"timestamp":"2025-06-14T16:00:00.000Z","open":12.988,"high":13.074,"low":12.827,"close":12.983,"volume":1194532.8},{"timestamp":"2025-06-14T20:00:00.000Z","open":12.983,"high":13.199,"low":12.908,"close":13.14,"volume":623862.5},{"timestamp":"2025-06-15T00:00:00.000Z","open":13.14,"high":13.263,"low":13.129,"close":13.215,"volume":385832.4},{"timestamp":"2025-06-15T04:00:00.000Z","open":13.215,"high":13.317,"low":13.108,"close":13.145,"volume":865568.9},{"timestamp":"2025-06-15T08:00:00.000Z","open":13.145,"high":13.155,"low":13.016,"close":13.072,"volume":644659.6},{"timestamp":"2025-06-15T12:00:00.000Z","open":13.072,"high":13.3,"low":13.045,"close":13.169,"volume":1045210.2},{"timestamp":"2025-06-15T16:00:00.000Z","open":13.169,"high":13.233,"low":13.091,"close":13.13,"volume":628336.8},{"timestamp":"2025-06-15T20:00:00.000Z","open":13.13,"high":13.308,"low":12.981,"close":13.29,"volume":1032861},{"timestamp":"2025-06-16T00:00:00.000Z","open":13.29,"high":13.476,"low":13.165,"close":13.373,"volume":1420910.5},{"timestamp":"2025-06-16T04:00:00.000Z","open":13.373,"high":13.726,"low":13.367,"close":13.68,"volume":1492314.4},{"timestamp":"2025-06-16T08:00:00.000Z","open":13.68,"high":13.742,"low":13.55,"close":13.674,"volume":740808.4},{"timestamp":"2025-06-16T12:00:00.000Z","open":13.674,"high":13.88,"low":13.618,"close":13.79,"volume":1254722.7},{"timestamp":"2025-06-16T16:00:00.000Z","open":13.79,"high":14.083,"low":13.779,"close":14.053,"volume":926838.5},{"timestamp":"2025-06-16T20:00:00.000Z","open":14.053,"high":14.157,"low":13.517,"close":13.56,"volume":2493234.7},{"timestamp":"2025-06-17T00:00:00.000Z","open":13.56,"high":13.772,"low":13.3,"close":13.663,"volume":2419252.4},{"timestamp":"2025-06-17T04:00:00.000Z","open":13.663,"high":13.726,"low":13.455,"close":13.489,"volume":909301.5},{"timestamp":"2025-06-17T08:00:00.000Z","open":13.489,"high":13.508,"low":13.191,"close":13.251,"volume":1106205.5},{"timestamp":"2025-06-17T12:00:00.000Z","open":13.251,"high":13.353,"low":12.923,"close":13.045,"volume":1845439.2},{"timestamp":"2025-06-17T16:00:00.000Z","open":13.045,"high":13.239,"low":12.795,"close":13.152,"volume":1799912.8},{"timestamp":"2025-06-17T20:00:00.000Z","open":13.152,"high":13.186,"low":12.849,"close":12.981,"volume":1084832.2},{"timestamp":"2025-06-18T00:00:00.000Z","open":12.981,"high":13.147,"low":12.956,"close":13.066,"volume":735728.2},{"timestamp":"2025-06-18T04:00:00.000Z","open":13.066,"high":13.218,"low":13.019,"close":13.084,"volume":618542},{"timestamp":"2025-06-18T08:00:00.000Z","open":13.084,"high":13.124,"low":12.679,"close":12.849,"volume":1241241.9},{"timestamp":"2025-06-18T12:00:00.000Z","open":12.849,"high":12.996,"low":12.621,"close":12.888,"volume":1772617.6},{"timestamp":"2025-06-18T16:00:00.000Z","open":12.888,"high":12.939,"low":12.683,"close":12.762,"volume":1558742},{"timestamp":"2025-06-18T20:00:00.000Z","open":12.762,"high":13.145,"low":12.729,"close":13.109,"volume":1036239.1},{"timestamp":"2025-06-19T00:00:00.000Z","open":13.109,"high":13.245,"low":13.011,"close":13.196,"volume":952600.6},{"timestamp":"2025-06-19T04:00:00.000Z","open":13.196,"high":13.277,"low":13.112,"close":13.115,"volume":602082},{"timestamp":"2025-06-19T08:00:00.000Z","open":13.115,"high":13.37,"low":13.113,"close":13.163,"volume":835637.8},{"timestamp":"2025-06-19T12:00:00.000Z","open":13.163,"high":13.212,"low":12.924,"close":12.946,"volume":974826.4},{"timestamp":"2025-06-19T16:00:00.000Z","open":12.946,"high":13.16,"low":12.903,"close":13.012,"volume":669839.1},{"timestamp":"2025-06-19T20:00:00.000Z","open":13.012,"high":13.143,"low":12.984,"close":13.063,"volume":550453.6},{"timestamp":"2025-06-20T00:00:00.000Z","open":13.063,"high":13.114,"low":12.985,"close":12.993,"volume":454813.1},{"timestamp":"2025-06-20T04:00:00.000Z","open":12.993,"high":13.182,"low":12.873,"close":13.169,"volume":675618.3},{"timestamp":"2025-06-20T08:00:00.000Z","open":13.169,"high":13.272,"low":13.068,"close":13.126,"volume":830233.7},{"timestamp":"2025-06-20T12:00:00.000Z","open":13.126,"high":13.239,"low":12.814,"close":12.895,"volume":1238000.9},{"timestamp":"2025-06-20T16:00:00.000Z","open":12.895,"high":12.902,"low":12.284,"close":12.565,"volume":2636158.5},{"timestamp":"2025-06-20T20:00:00.000Z","open":12.565,"high":12.717,"low":12.357,"close":12.498,"volume":1005406.9},{"timestamp":"2025-06-21T00:00:00.000Z","open":12.498,"high":12.725,"low":12.483,"close":12.68,"volume":529961},{"timestamp":"2025-06-21T04:00:00.000Z","open":12.68,"high":12.705,"low":12.569,"close":12.629,"volume":604343.7},{"timestamp":"2025-06-21T08:00:00.000Z","open":12.629,"high":12.736,"low":12.623,"close":12.668,"volume":440638.3},{"timestamp":"2025-06-21T12:00:00.000Z","open":12.668,"high":12.691,"low":12.389,"close":12.485,"volume":713252.5},{"timestamp":"2025-06-21T16:00:00.000Z","open":12.485,"high":12.552,"low":12.179,"close":12.188,"volume":1157082},{"timestamp":"2025-06-21T20:00:00.000Z","open":12.188,"high":12.326,"low":11.669,"close":12.018,"volume":3187223.4},{"timestamp":"2025-06-22T00:00:00.000Z","open":12.018,"high":12.191,"low":11.822,"close":11.899,"volume":1804009.8},{"timestamp":"2025-06-22T04:00:00.000Z","open":11.899,"high":12.092,"low":11.866,"close":11.961,"volume":706568.4},{"timestamp":"2025-06-22T08:00:00.000Z","open":11.961,"high":12.003,"low":11.767,"close":11.883,"volume":1121310.3},{"timestamp":"2025-06-22T12:00:00.000Z","open":11.883,"high":11.967,"low":11.284,"close":11.434,"volume":4501213},{"timestamp":"2025-06-22T16:00:00.000Z","open":11.434,"high":11.578,"low":11.198,"close":11.22,"volume":1718145.7},{"timestamp":"2025-06-22T20:00:00.000Z","open":11.22,"high":11.664,"low":10.923,"close":11.65,"volume":2621474.6},{"timestamp":"2025-06-23T00:00:00.000Z","open":11.65,"high":11.762,"low":11.545,"close":11.631,"volume":1010426.3},{"timestamp":"2025-06-23T04:00:00.000Z","open":11.631,"high":11.914,"low":11.62,"close":11.85,"volume":1005605.2},{"timestamp":"2025-06-23T08:00:00.000Z","open":11.85,"high":11.905,"low":11.748,"close":11.84,"volume":693896.3},{"timestamp":"2025-06-23T12:00:00.000Z","open":11.84,"high":12.085,"low":11.684,"close":11.749,"volume":2005673.2},{"timestamp":"2025-06-23T16:00:00.000Z","open":11.749,"high":12.181,"low":11.395,"close":12.137,"volume":3147265.3},{"timestamp":"2025-06-23T20:00:00.000Z","open":12.137,"high":12.934,"low":12.104,"close":12.82,"volume":2649461.4},{"timestamp":"2025-06-24T00:00:00.000Z","open":12.82,"high":13.04,"low":12.775,"close":12.943,"volume":1342724.8},{"timestamp":"2025-06-24T04:00:00.000Z","open":12.943,"high":13.312,"low":12.909,"close":13.022,"volume":1379879.2},{"timestamp":"2025-06-24T08:00:00.000Z","open":13.022,"high":13.268,"low":12.93,"close":13.15,"volume":1589690.9},{"timestamp":"2025-06-24T12:00:00.000Z","open":13.15,"high":13.425,"low":13.059,"close":13.348,"volume":3348828.7},{"timestamp":"2025-06-24T16:00:00.000Z","open":13.348,"high":13.721,"low":13.258,"close":13.333,"volume":2475095.6},{"timestamp":"2025-06-24T20:00:00.000Z","open":13.333,"high":13.411,"low":13.272,"close":13.402,"volume":703941},{"timestamp":"2025-06-25T00:00:00.000Z","open":13.402,"high":13.501,"low":13.278,"close":13.344,"volume":832836.8},{"timestamp":"2025-06-25T04:00:00.000Z","open":13.344,"high":13.462,"low":13.244,"close":13.444,"volume":803859.4},{"timestamp":"2025-06-25T08:00:00.000Z","open":13.444,"high":13.47,"low":13.182,"close":13.271,"volume":1296741.1},{"timestamp":"2025-06-25T12:00:00.000Z","open":13.271,"high":13.32,"low":13.01,"close":13.047,"volume":2353612},{"timestamp":"2025-06-25T16:00:00.000Z","open":13.047,"high":13.241,"low":12.978,"close":13.222,"volume":970882.4},{"timestamp":"2025-06-25T20:00:00.000Z","open":13.222,"high":13.298,"low":13.029,"close":13.129,"volume":542233.4},{"timestamp":"2025-06-26T00:00:00.000Z","open":13.129,"high":13.552,"low":13.058,"close":13.329,"volume":1299487.1},{"timestamp":"2025-06-26T04:00:00.000Z","open":13.329,"high":13.424,"low":13.194,"close":13.365,"volume":617394.2},{"timestamp":"2025-06-26T08:00:00.000Z","open":13.365,"high":13.445,"low":13.132,"close":13.189,"volume":996181},{"timestamp":"2025-06-26T12:00:00.000Z","open":13.189,"high":13.194,"low":12.931,"close":13.105,"volume":1496205.1},{"timestamp":"2025-06-26T16:00:00.000Z","open":13.105,"high":13.157,"low":12.979,"close":13.106,"volume":763908.8},{"timestamp":"2025-06-26T20:00:00.000Z","open":13.106,"high":13.274,"low":12.866,"close":12.931,"volume":994469},{"timestamp":"2025-06-27T00:00:00.000Z","open":12.931,"high":13.161,"low":12.762,"close":13.123,"volume":723067.4},{"timestamp":"2025-06-27T04:00:00.000Z","open":13.123,"high":13.229,"low":12.991,"close":13.016,"volume":805483.7},{"timestamp":"2025-06-27T08:00:00.000Z","open":13.016,"high":13.198,"low":13.004,"close":13.033,"volume":839578.1},{"timestamp":"2025-06-27T12:00:00.000Z","open":13.033,"high":13.11,"low":12.856,"close":13.033,"volume":1202078.8},{"timestamp":"2025-06-27T16:00:00.000Z","open":13.033,"high":13.185,"low":12.717,"close":12.872,"volume":1138361.2},{"timestamp":"2025-06-27T20:00:00.000Z","open":12.872,"high":13.063,"low":12.85,"close":13.044,"volume":477524.1},{"timestamp":"2025-06-28T00:00:00.000Z","open":13.044,"high":13.174,"low":12.992,"close":13.147,"volume":464037.5},{"timestamp":"2025-06-28T04:00:00.000Z","open":13.147,"high":13.169,"low":13.075,"close":13.16,"volume":388488.8},{"timestamp":"2025-06-28T08:00:00.000Z","open":13.16,"high":13.187,"low":13.083,"close":13.093,"volume":295034.5},{"timestamp":"2025-06-28T12:00:00.000Z","open":13.093,"high":13.283,"low":13.039,"close":13.269,"volume":437695.5},{"timestamp":"2025-06-28T16:00:00.000Z","open":13.269,"high":13.4,"low":13.214,"close":13.296,"volume":862603.2},{"timestamp":"2025-06-28T20:00:00.000Z","open":13.296,"high":13.439,"low":13.277,"close":13.388,"volume":363842.9},{"timestamp":"2025-06-29T00:00:00.000Z","open":13.388,"high":13.435,"low":13.266,"close":13.269,"volume":352111.5},{"timestamp":"2025-06-29T04:00:00.000Z","open":13.269,"high":13.434,"low":13.253,"close":13.434,"volume":317042.9},{"timestamp":"2025-06-29T08:00:00.000Z","open":13.434,"high":13.473,"low":13.373,"close":13.438,"volume":532266.1},{"timestamp":"2025-06-29T12:00:00.000Z","open":13.438,"high":13.446,"low":13.252,"close":13.271,"volume":365601.8},{"timestamp":"2025-06-29T16:00:00.000Z","open":13.271,"high":13.409,"low":13.234,"close":13.341,"volume":375021.1},{"timestamp":"2025-06-29T20:00:00.000Z","open":13.341,"high":13.86,"low":13.245,"close":13.696,"volume":1462266},{"timestamp":"2025-06-30T00:00:00.000Z","open":13.696,"high":13.77,"low":13.471,"close":13.484,"volume":818596.2},{"timestamp":"2025-06-30T04:00:00.000Z","open":13.484,"high":13.495,"low":13.181,"close":13.328,"volume":1000232.3},{"timestamp":"2025-06-30T08:00:00.000Z","open":13.328,"high":13.355,"low":13.163,"close":13.192,"volume":687426.4},{"timestamp":"2025-06-30T12:00:00.000Z","open":13.192,"high":13.45,"low":13.116,"close":13.371,"volume":2624556.4},{"timestamp":"2025-06-30T16:00:00.000Z","open":13.371,"high":13.635,"low":13.249,"close":13.616,"volume":1352338.7},{"timestamp":"2025-06-30T20:00:00.000Z","open":13.616,"high":13.669,"low":13.359,"close":13.364,"volume":771791.7},{"timestamp":"2025-07-01T00:00:00.000Z","open":13.364,"high":13.424,"low":13.217,"close":13.303,"volume":761978.4},{"timestamp":"2025-07-01T04:00:00.000Z","open":13.303,"high":13.31,"low":13.076,"close":13.215,"volume":844262},{"timestamp":"2025-07-01T08:00:00.000Z","open":13.215,"high":13.255,"low":13.102,"close":13.13,"volume":745600.3},{"timestamp":"2025-07-01T12:00:00.000Z","open":13.13,"high":13.164,"low":12.936,"close":13.002,"volume":1264027.8},{"timestamp":"2025-07-01T16:00:00.000Z","open":13.002,"high":13.06,"low":12.811,"close":12.811,"volume":737839.2},{"timestamp":"2025-07-01T20:00:00.000Z","open":12.811,"high":12.924,"low":12.778,"close":12.886,"volume":601158.5},{"timestamp":"2025-07-02T00:00:00.000Z","open":12.886,"high":12.955,"low":12.723,"close":12.902,"volume":512683.9},{"timestamp":"2025-07-02T04:00:00.000Z","open":12.902,"high":13.086,"low":12.878,"close":13.027,"volume":593982.2},{"timestamp":"2025-07-02T08:00:00.000Z","open":13.027,"high":13.176,"low":13.027,"close":13.072,"volume":770206},{"timestamp":"2025-07-02T12:00:00.000Z","open":13.072,"high":13.37,"low":12.987,"close":13.359,"volume":997715.2},{"timestamp":"2025-07-02T16:00:00.000Z","open":13.359,"high":13.781,"low":13.358,"close":13.761,"volume":2190559},{"timestamp":"2025-07-02T20:00:00.000Z","open":13.761,"high":13.842,"low":13.534,"close":13.548,"volume":1111527.9},{"timestamp":"2025-07-03T00:00:00.000Z","open":13.548,"high":13.603,"low":13.434,"close":13.462,"volume":612790.9},{"timestamp":"2025-07-03T04:00:00.000Z","open":13.462,"high":13.902,"low":13.445,"close":13.875,"volume":1302805.4},{"timestamp":"2025-07-03T08:00:00.000Z","open":13.875,"high":13.964,"low":13.704,"close":13.803,"volume":1340749.6},{"timestamp":"2025-07-03T12:00:00.000Z","open":13.803,"high":14.075,"low":13.57,"close":13.605,"volume":2621271.6},{"timestamp":"2025-07-03T16:00:00.000Z","open":13.605,"high":13.77,"low":13.597,"close":13.694,"volume":767404.4},{"timestamp":"2025-07-03T20:00:00.000Z","open":13.694,"high":13.784,"low":13.634,"close":13.659,"volume":430610},{"timestamp":"2025-07-04T00:00:00.000Z","open":13.659,"high":13.778,"low":13.553,"close":13.588,"volume":738497.7},{"timestamp":"2025-07-04T04:00:00.000Z","open":13.588,"high":13.607,"low":13.355,"close":13.365,"volume":894368.6},{"timestamp":"2025-07-04T08:00:00.000Z","open":13.365,"high":13.463,"low":13.21,"close":13.334,"volume":1831561.8},{"timestamp":"2025-07-04T12:00:00.000Z","open":13.334,"high":13.391,"low":13.047,"close":13.064,"volume":1239119.6},{"timestamp":"2025-07-04T16:00:00.000Z","open":13.064,"high":13.094,"low":12.924,"close":13.008,"volume":1004277.5},{"timestamp":"2025-07-04T20:00:00.000Z","open":13.008,"high":13.24,"low":12.99,"close":13.159,"volume":509763.7},{"timestamp":"2025-07-05T00:00:00.000Z","open":13.159,"high":13.216,"low":13.065,"close":13.186,"volume":359092},{"timestamp":"2025-07-05T04:00:00.000Z","open":13.186,"high":13.257,"low":13.145,"close":13.184,"volume":350254.2},{"timestamp":"2025-07-05T08:00:00.000Z","open":13.184,"high":13.254,"low":13.097,"close":13.229,"volume":446971.7},{"timestamp":"2025-07-05T12:00:00.000Z","open":13.229,"high":13.236,"low":13.108,"close":13.118,"volume":370580.4},{"timestamp":"2025-07-05T16:00:00.000Z","open":13.118,"high":13.154,"low":12.987,"close":13.106,"volume":450623.2},{"timestamp":"2025-07-05T20:00:00.000Z","open":13.106,"high":13.265,"low":13.089,"close":13.222,"volume":334957.6},{"timestamp":"2025-07-06T00:00:00.000Z","open":13.222,"high":13.228,"low":13.142,"close":13.195,"volume":247378.1},{"timestamp":"2025-07-06T04:00:00.000Z","open":13.195,"high":13.246,"low":13.138,"close":13.148,"volume":331660.9},{"timestamp":"2025-07-06T08:00:00.000Z","open":13.148,"high":13.199,"low":13.094,"close":13.197,"volume":335002.8},{"timestamp":"2025-07-06T12:00:00.000Z","open":13.197,"high":13.49,"low":13.159,"close":13.422,"volume":1128735.2},{"timestamp":"2025-07-06T16:00:00.000Z","open":13.422,"high":13.487,"low":13.28,"close":13.382,"volume":794597.1},{"timestamp":"2025-07-06T20:00:00.000Z","open":13.382,"high":13.69,"low":13.375,"close":13.478,"volume":1096711.6},{"timestamp":"2025-07-07T00:00:00.000Z","open":13.478,"high":13.664,"low":13.398,"close":13.547,"volume":623346.3},{"timestamp":"2025-07-07T04:00:00.000Z","open":13.547,"high":13.727,"low":13.483,"close":13.62,"volume":2462059.7},{"timestamp":"2025-07-07T08:00:00.000Z","open":13.62,"high":13.661,"low":13.518,"close":13.57,"volume":809247.3},{"timestamp":"2025-07-07T12:00:00.000Z","open":13.57,"high":13.677,"low":13.446,"close":13.529,"volume":1369944.3},{"timestamp":"2025-07-07T16:00:00.000Z","open":13.529,"high":13.578,"low":13.3,"close":13.426,"volume":1651555},{"timestamp":"2025-07-07T20:00:00.000Z","open":13.426,"high":13.426,"low":13.237,"close":13.423,"volume":566234.2},{"timestamp":"2025-07-08T00:00:00.000Z","open":13.423,"high":13.464,"low":13.189,"close":13.237,"volume":1014954.9},{"timestamp":"2025-07-08T04:00:00.000Z","open":13.237,"high":13.353,"low":13.19,"close":13.351,"volume":426734.6},{"timestamp":"2025-07-08T08:00:00.000Z","open":13.351,"high":13.525,"low":13.241,"close":13.494,"volume":690693.5},{"timestamp":"2025-07-08T12:00:00.000Z","open":13.494,"high":13.663,"low":13.41,"close":13.485,"volume":1320908.8},{"timestamp":"2025-07-08T16:00:00.000Z","open":13.485,"high":13.933,"low":13.445,"close":13.904,"volume":1625936.4},{"timestamp":"2025-07-08T20:00:00.000Z","open":13.904,"high":13.99,"low":13.775,"close":13.96,"volume":784478.6},{"timestamp":"2025-07-09T00:00:00.000Z","open":13.96,"high":13.978,"low":13.821,"close":13.838,"volume":694817.6},{"timestamp":"2025-07-09T04:00:00.000Z","open":13.838,"high":14.208,"low":13.806,"close":14.139,"volume":1497419.8},{"timestamp":"2025-07-09T08:00:00.000Z","open":14.139,"high":14.18,"low":13.969,"close":14.022,"volume":1111120.2},{"timestamp":"2025-07-09T12:00:00.000Z","open":14.022,"high":14.174,"low":13.897,"close":14.007,"volume":2201933.5},{"timestamp":"2025-07-09T16:00:00.000Z","open":14.007,"high":14.353,"low":13.909,"close":14.288,"volume":2411599.1},{"timestamp":"2025-07-09T20:00:00.000Z","open":14.288,"high":14.375,"low":14.091,"close":14.239,"volume":1828107.6},{"timestamp":"2025-07-10T00:00:00.000Z","open":14.239,"high":14.378,"low":14.14,"close":14.308,"volume":749830.7},{"timestamp":"2025-07-10T04:00:00.000Z","open":14.308,"high":14.476,"low":14.21,"close":14.39,"volume":2607247.5},{"timestamp":"2025-07-10T08:00:00.000Z","open":14.39,"high":14.473,"low":14.292,"close":14.319,"volume":990572.8},{"timestamp":"2025-07-10T12:00:00.000Z","open":14.319,"high":14.4,"low":14.212,"close":14.335,"volume":1179873.9},{"timestamp":"2025-07-10T16:00:00.000Z","open":14.335,"high":14.737,"low":14.318,"close":14.653,"volume":1827141.9},{"timestamp":"2025-07-10T20:00:00.000Z","open":14.653,"high":15.335,"low":14.64,"close":15.235,"volume":2642765.9},{"timestamp":"2025-07-11T00:00:00.000Z","open":15.235,"high":15.429,"low":15.015,"close":15.354,"volume":989838.1},{"timestamp":"2025-07-11T04:00:00.000Z","open":15.354,"high":15.601,"low":15.218,"close":15.263,"volume":1549536.8},{"timestamp":"2025-07-11T08:00:00.000Z","open":15.263,"high":15.596,"low":15.235,"close":15.437,"volume":1451413},{"timestamp":"2025-07-11T12:00:00.000Z","open":15.437,"high":15.873,"low":15.413,"close":15.48,"volume":3262827.8},{"timestamp":"2025-07-11T16:00:00.000Z","open":15.48,"high":15.843,"low":15.417,"close":15.806,"volume":1633313.9},{"timestamp":"2025-07-11T20:00:00.000Z","open":15.806,"high":15.82,"low":15.005,"close":15.281,"volume":2011629.4},{"timestamp":"2025-07-12T00:00:00.000Z","open":15.281,"high":15.478,"low":15.023,"close":15.371,"volume":1057719},{"timestamp":"2025-07-12T04:00:00.000Z","open":15.371,"high":15.39,"low":15.08,"close":15.246,"volume":866111.3},{"timestamp":"2025-07-12T08:00:00.000Z","open":15.246,"high":15.412,"low":15.186,"close":15.257,"volume":650834.4},{"timestamp":"2025-07-12T12:00:00.000Z","open":15.257,"high":15.298,"low":14.699,"close":14.823,"volume":1921380.2},{"timestamp":"2025-07-12T16:00:00.000Z","open":14.823,"high":15.077,"low":14.753,"close":15.048,"volume":554616.2},{"timestamp":"2025-07-12T20:00:00.000Z","open":15.048,"high":15.135,"low":14.851,"close":15.102,"volume":530017.3},{"timestamp":"2025-07-13T00:00:00.000Z","open":15.102,"high":15.204,"low":15.039,"close":15.132,"volume":581758.7},{"timestamp":"2025-07-13T04:00:00.000Z","open":15.132,"high":15.37,"low":15.093,"close":15.353,"volume":729393},{"timestamp":"2025-07-13T08:00:00.000Z","open":15.353,"high":15.41,"low":15.248,"close":15.41,"volume":508237.7},{"timestamp":"2025-07-13T12:00:00.000Z","open":15.41,"high":15.945,"low":15.362,"close":15.694,"volume":1850568.8},{"timestamp":"2025-07-13T16:00:00.000Z","open":15.694,"high":15.92,"low":15.536,"close":15.783,"volume":1087470.6},{"timestamp":"2025-07-13T20:00:00.000Z","open":15.783,"high":15.904,"low":15.454,"close":15.641,"volume":1224543.4},{"timestamp":"2025-07-14T00:00:00.000Z","open":15.641,"high":16.28,"low":15.609,"close":16.15,"volume":1525522},{"timestamp":"2025-07-14T04:00:00.000Z","open":16.15,"high":16.296,"low":15.931,"close":16.153,"volume":1665956.5},{"timestamp":"2025-07-14T08:00:00.000Z","open":16.153,"high":16.314,"low":15.919,"close":16.241,"volume":2188801.8},{"timestamp":"2025-07-14T12:00:00.000Z","open":16.241,"high":16.487,"low":15.801,"close":15.963,"volume":2336728},{"timestamp":"2025-07-14T16:00:00.000Z","open":15.963,"high":16.155,"low":15.669,"close":15.749,"volume":1181500.4},{"timestamp":"2025-07-14T20:00:00.000Z","open":15.749,"high":15.867,"low":15.561,"close":15.749,"volume":2422793.4},{"timestamp":"2025-07-15T00:00:00.000Z","open":15.749,"high":15.879,"low":15.163,"close":15.269,"volume":1833677.5},{"timestamp":"2025-07-15T04:00:00.000Z","open":15.269,"high":15.511,"low":15.136,"close":15.404,"volume":845256.6},{"timestamp":"2025-07-15T08:00:00.000Z","open":15.404,"high":15.528,"low":15.271,"close":15.368,"volume":920885.5},{"timestamp":"2025-07-15T12:00:00.000Z","open":15.368,"high":15.72,"low":15.169,"close":15.571,"volume":2419543.9},{"timestamp":"2025-07-15T16:00:00.000Z","open":15.571,"high":16.195,"low":15.562,"close":15.616,"volume":2753000.4},{"timestamp":"2025-07-15T20:00:00.000Z","open":15.616,"high":16.17,"low":15.566,"close":16.104,"volume":1078240.8},{"timestamp":"2025-07-16T00:00:00.000Z","open":16.104,"high":16.221,"low":15.845,"close":15.923,"volume":1108966.4},{"timestamp":"2025-07-16T04:00:00.000Z","open":15.923,"high":16.396,"low":15.819,"close":16.315,"volume":991627.1},{"timestamp":"2025-07-16T08:00:00.000Z","open":16.315,"high":16.622,"low":16.308,"close":16.4,"volume":2202563},{"timestamp":"2025-07-16T12:00:00.000Z","open":16.4,"high":16.835,"low":16.387,"close":16.603,"volume":2309337.5},{"timestamp":"2025-07-16T16:00:00.000Z","open":16.603,"high":17.032,"low":16.572,"close":16.864,"volume":1726608.7},{"timestamp":"2025-07-16T20:00:00.000Z","open":16.864,"high":17.034,"low":16.597,"close":16.665,"volume":1623221.1},{"timestamp":"2025-07-17T00:00:00.000Z","open":16.665,"high":16.847,"low":16.32,"close":16.419,"volume":1228611.7},{"timestamp":"2025-07-17T04:00:00.000Z","open":16.419,"high":17.016,"low":16.358,"close":16.991,"volume":1412057.8},{"timestamp":"2025-07-17T08:00:00.000Z","open":16.991,"high":17.281,"low":16.88,"close":17.082,"volume":1859831},{"timestamp":"2025-07-17T12:00:00.000Z","open":17.082,"high":17.32,"low":16.781,"close":17.145,"volume":1869109.7},{"timestamp":"2025-07-17T16:00:00.000Z","open":17.145,"high":17.333,"low":16.776,"close":17.065,"volume":1873953.2},{"timestamp":"2025-07-17T20:00:00.000Z","open":17.065,"high":18.187,"low":16.826,"close":17.998,"volume":3893838.2},{"timestamp":"2025-07-18T00:00:00.000Z","open":17.998,"high":18.773,"low":17.855,"close":18.761,"volume":3314043.4},{"timestamp":"2025-07-18T04:00:00.000Z","open":18.761,"high":19.167,"low":18.506,"close":18.522,"volume":2457872},{"timestamp":"2025-07-18T08:00:00.000Z","open":18.522,"high":18.819,"low":18.26,"close":18.358,"volume":2236753.7},{"timestamp":"2025-07-18T12:00:00.000Z","open":18.358,"high":18.721,"low":17.736,"close":17.92,"volume":2897626.3},{"timestamp":"2025-07-18T16:00:00.000Z","open":17.92,"high":18.153,"low":17.647,"close":17.732,"volume":1784861.8},{"timestamp":"2025-07-18T20:00:00.000Z","open":17.732,"high":17.913,"low":17.319,"close":17.828,"volume":2333658.2},{"timestamp":"2025-07-19T00:00:00.000Z","open":17.828,"high":18.231,"low":17.53,"close":18.197,"volume":1469700.2},{"timestamp":"2025-07-19T04:00:00.000Z","open":18.197,"high":18.347,"low":17.925,"close":17.959,"volume":858131.9},{"timestamp":"2025-07-19T08:00:00.000Z","open":17.959,"high":18.013,"low":17.695,"close":17.717,"volume":912518.1},{"timestamp":"2025-07-19T12:00:00.000Z","open":17.717,"high":17.962,"low":17.587,"close":17.923,"volume":1104461.4},{"timestamp":"2025-07-19T16:00:00.000Z","open":17.923,"high":18.516,"low":17.855,"close":18.366,"volume":1538491.1},{"timestamp":"2025-07-19T20:00:00.000Z","open":18.366,"high":18.549,"low":18.092,"close":18.391,"volume":1600040.2},{"timestamp":"2025-07-20T00:00:00.000Z","open":18.391,"high":18.867,"low":18.319,"close":18.677,"volume":1584362.9},{"timestamp":"2025-07-20T04:00:00.000Z","open":18.677,"high":18.97,"low":18.511,"close":18.816,"volume":1653606.1},{"timestamp":"2025-07-20T08:00:00.000Z","open":18.816,"high":19.665,"low":18.814,"close":19.4,"volume":3015418.2},{"timestamp":"2025-07-20T12:00:00.000Z","open":19.4,"high":19.962,"low":19.18,"close":19.718,"volume":2493911.6},{"timestamp":"2025-07-20T16:00:00.000Z","open":19.718,"high":19.804,"low":19.187,"close":19.452,"volume":2787704.1},{"timestamp":"2025-07-20T20:00:00.000Z","open":19.452,"high":19.515,"low":18.881,"close":19.282,"volume":2084265.8},{"timestamp":"2025-07-21T00:00:00.000Z","open":19.282,"high":19.592,"low":18.991,"close":19.576,"volume":1375029.2},{"timestamp":"2025-07-21T04:00:00.000Z","open":19.576,"high":19.955,"low":19.387,"close":19.759,"volume":1670426.1},{"timestamp":"2025-07-21T08:00:00.000Z","open":19.759,"high":20.297,"low":19.6,"close":20.07,"volume":2349183.8},{"timestamp":"2025-07-21T12:00:00.000Z","open":20.07,"high":20.26,"low":19.705,"close":19.806,"volume":2669939.9},{"timestamp":"2025-07-21T16:00:00.000Z","open":19.806,"high":19.855,"low":19.177,"close":19.267,"volume":2653529.6},{"timestamp":"2025-07-21T20:00:00.000Z","open":19.267,"high":19.625,"low":19.188,"close":19.503,"volume":1166310.9},{"timestamp":"2025-07-22T00:00:00.000Z","open":19.503,"high":19.999,"low":18.998,"close":19.559,"volume":2647644.9},{"timestamp":"2025-07-22T04:00:00.000Z","open":19.559,"high":19.574,"low":18.84,"close":19.068,"volume":2617771.1},{"timestamp":"2025-07-22T08:00:00.000Z","open":19.068,"high":19.338,"low":18.628,"close":19.23,"volume":2349285.3},{"timestamp":"2025-07-22T12:00:00.000Z","open":19.23,"high":19.491,"low":18.751,"close":19.35,"volume":2378465.8},{"timestamp":"2025-07-22T16:00:00.000Z","open":19.35,"high":19.568,"low":18.968,"close":19.052,"volume":1855926.5},{"timestamp":"2025-07-22T20:00:00.000Z","open":19.052,"high":19.702,"low":19.01,"close":19.673,"volume":1311405},{"timestamp":"2025-07-23T00:00:00.000Z","open":19.673,"high":19.774,"low":19.424,"close":19.476,"volume":1466538},{"timestamp":"2025-07-23T04:00:00.000Z","open":19.476,"high":19.731,"low":19.022,"close":19.155,"volume":1364324.9},{"timestamp":"2025-07-23T08:00:00.000Z","open":19.155,"high":19.267,"low":18.766,"close":18.923,"volume":1606531.4},{"timestamp":"2025-07-23T12:00:00.000Z","open":18.923,"high":18.953,"low":17.831,"close":18.501,"volume":4858180.9},{"timestamp":"2025-07-23T16:00:00.000Z","open":18.501,"high":18.501,"low":17.672,"close":17.983,"volume":2493521.8},{"timestamp":"2025-07-23T20:00:00.000Z","open":17.983,"high":18.286,"low":17.55,"close":18.176,"volume":2311066.1},{"timestamp":"2025-07-24T00:00:00.000Z","open":18.176,"high":18.476,"low":18.053,"close":18.227,"volume":1314503},{"timestamp":"2025-07-24T04:00:00.000Z","open":18.227,"high":18.3,"low":17.15,"close":17.731,"volume":2860768.4},{"timestamp":"2025-07-24T08:00:00.000Z","open":17.731,"high":18.148,"low":17.575,"close":18.07,"volume":1878221},{"timestamp":"2025-07-24T12:00:00.000Z","open":18.07,"high":18.682,"low":17.77,"close":18.465,"volume":2350454},{"timestamp":"2025-07-24T16:00:00.000Z","open":18.465,"high":18.589,"low":18.087,"close":18.329,"volume":1497594.6},{"timestamp":"2025-07-24T20:00:00.000Z","open":18.329,"high":18.424,"low":17.839,"close":17.905,"volume":1270706},{"timestamp":"2025-07-25T00:00:00.000Z","open":17.905,"high":17.908,"low":17.254,"close":17.488,"volume":1912514.2},{"timestamp":"2025-07-25T04:00:00.000Z","open":17.488,"high":17.704,"low":17.29,"close":17.489,"volume":1731463.6},{"timestamp":"2025-07-25T08:00:00.000Z","open":17.489,"high":18.421,"low":17.457,"close":18.318,"volume":1749174.6},{"timestamp":"2025-07-25T12:00:00.000Z","open":18.318,"high":18.494,"low":17.404,"close":17.605,"volume":2727344.7},{"timestamp":"2025-07-25T16:00:00.000Z","open":17.605,"high":17.869,"low":17.443,"close":17.715,"volume":1405781.8},{"timestamp":"2025-07-25T20:00:00.000Z","open":17.715,"high":18.419,"low":17.687,"close":18.289,"volume":1466947.1},{"timestamp":"2025-07-26T00:00:00.000Z","open":18.289,"high":18.467,"low":18.178,"close":18.373,"volume":962287},{"timestamp":"2025-07-26T04:00:00.000Z","open":18.373,"high":18.417,"low":18.207,"close":18.227,"volume":766770.5},{"timestamp":"2025-07-26T08:00:00.000Z","open":18.227,"high":18.497,"low":18.226,"close":18.265,"volume":1120954.4},{"timestamp":"2025-07-26T12:00:00.000Z","open":18.265,"high":18.46,"low":18.154,"close":18.407,"volume":950879.4},{"timestamp":"2025-07-26T16:00:00.000Z","open":18.407,"high":18.588,"low":18.214,"close":18.554,"volume":966832.9},{"timestamp":"2025-07-26T20:00:00.000Z","open":18.554,"high":18.639,"low":18.338,"close":18.406,"volume":1240116.5},{"timestamp":"2025-07-27T00:00:00.000Z","open":18.406,"high":18.774,"low":18.35,"close":18.695,"volume":978971.8},{"timestamp":"2025-07-27T04:00:00.000Z","open":18.695,"high":19.071,"low":18.66,"close":18.778,"volume":996974.7},{"timestamp":"2025-07-27T08:00:00.000Z","open":18.778,"high":18.993,"low":18.547,"close":18.749,"volume":1058431.1},{"timestamp":"2025-07-27T12:00:00.000Z","open":18.749,"high":18.943,"low":18.639,"close":18.846,"volume":969380.3},{"timestamp":"2025-07-27T16:00:00.000Z","open":18.846,"high":19.111,"low":18.838,"close":18.998,"volume":1282867.8},{"timestamp":"2025-07-27T20:00:00.000Z","open":18.998,"high":19.293,"low":18.895,"close":19.232,"volume":1139470.7},{"timestamp":"2025-07-28T00:00:00.000Z","open":19.232,"high":19.403,"low":18.921,"close":19.126,"volume":1116494.8},{"timestamp":"2025-07-28T04:00:00.000Z","open":19.126,"high":19.554,"low":19.032,"close":19.297,"volume":1193394.6},{"timestamp":"2025-07-28T08:00:00.000Z","open":19.297,"high":19.345,"low":18.931,"close":19.082,"volume":839595.8},{"timestamp":"2025-07-28T12:00:00.000Z","open":19.082,"high":19.123,"low":18.281,"close":18.389,"volume":2053821.3},{"timestamp":"2025-07-28T16:00:00.000Z","open":18.389,"high":18.505,"low":18.092,"close":18.234,"volume":1445011.5},{"timestamp":"2025-07-28T20:00:00.000Z","open":18.234,"high":18.277,"low":17.959,"close":18.113,"volume":1184450.5},{"timestamp":"2025-07-29T00:00:00.000Z","open":18.113,"high":18.309,"low":17.874,"close":18.263,"volume":1645037.9},{"timestamp":"2025-07-29T04:00:00.000Z","open":18.263,"high":18.593,"low":18.097,"close":18.587,"volume":1277217.3},{"timestamp":"2025-07-29T08:00:00.000Z","open":18.587,"high":18.632,"low":18,"close":18.137,"volume":1059395.9},{"timestamp":"2025-07-29T12:00:00.000Z","open":18.137,"high":18.341,"low":17.603,"close":17.683,"volume":1664261.7},{"timestamp":"2025-07-29T16:00:00.000Z","open":17.683,"high":17.919,"low":17.463,"close":17.699,"volume":1986470.2},{"timestamp":"2025-07-29T20:00:00.000Z","open":17.699,"high":17.892,"low":17.532,"close":17.824,"volume":1159044.2},{"timestamp":"2025-07-30T00:00:00.000Z","open":17.824,"high":17.95,"low":17.61,"close":17.835,"volume":529208.9},{"timestamp":"2025-07-30T04:00:00.000Z","open":17.835,"high":17.888,"low":17.612,"close":17.7,"volume":569059.7},{"timestamp":"2025-07-30T08:00:00.000Z","open":17.7,"high":17.81,"low":17.202,"close":17.299,"volume":1270491},{"timestamp":"2025-07-30T12:00:00.000Z","open":17.299,"high":17.707,"low":17.19,"close":17.583,"volume":1884548.2},{"timestamp":"2025-07-30T16:00:00.000Z","open":17.583,"high":17.797,"low":16.746,"close":17.457,"volume":2857992.6},{"timestamp":"2025-07-30T20:00:00.000Z","open":17.457,"high":17.767,"low":17.335,"close":17.696,"volume":822828.3},{"timestamp":"2025-07-31T00:00:00.000Z","open":17.696,"high":18.081,"low":17.632,"close":18.055,"volume":815134.5},{"timestamp":"2025-07-31T04:00:00.000Z","open":18.055,"high":18.103,"low":17.934,"close":18.019,"volume":506428.3},{"timestamp":"2025-07-31T08:00:00.000Z","open":18.019,"high":18.224,"low":17.91,"close":17.968,"volume":672699.9},{"timestamp":"2025-07-31T12:00:00.000Z","open":17.968,"high":17.998,"low":17.301,"close":17.518,"volume":1709107.5},{"timestamp":"2025-07-31T16:00:00.000Z","open":17.518,"high":17.85,"low":17.186,"close":17.217,"volume":1494651.2},{"timestamp":"2025-07-31T20:00:00.000Z","open":17.217,"high":17.285,"low":16.831,"close":16.919,"volume":1398109.1},{"timestamp":"2025-08-01T00:00:00.000Z","open":16.919,"high":17.025,"low":16.427,"close":16.86,"volume":2220822.7},{"timestamp":"2025-08-01T04:00:00.000Z","open":16.86,"high":16.861,"low":16.488,"close":16.621,"volume":1365420.6},{"timestamp":"2025-08-01T08:00:00.000Z","open":16.621,"high":16.621,"low":16.271,"close":16.603,"volume":1631776.9},{"timestamp":"2025-08-01T12:00:00.000Z","open":16.603,"high":16.796,"low":16.135,"close":16.621,"volume":2304905.3},{"timestamp":"2025-08-01T16:00:00.000Z","open":16.621,"high":16.744,"low":16.142,"close":16.373,"volume":1791318.5},{"timestamp":"2025-08-01T20:00:00.000Z","open":16.373,"high":16.427,"low":15.65,"close":16.059,"volume":2274930.2},{"timestamp":"2025-08-02T00:00:00.000Z","open":16.059,"high":16.24,"low":16.023,"close":16.194,"volume":1046193.9},{"timestamp":"2025-08-02T04:00:00.000Z","open":16.194,"high":16.242,"low":15.774,"close":16.13,"volume":684309.8},{"timestamp":"2025-08-02T08:00:00.000Z","open":16.13,"high":16.169,"low":15.82,"close":16.02,"volume":724744.5},{"timestamp":"2025-08-02T12:00:00.000Z","open":16.02,"high":16.088,"low":15.721,"close":15.777,"volume":816305.4},{"timestamp":"2025-08-02T16:00:00.000Z","open":15.777,"high":15.916,"low":15.418,"close":15.575,"volume":1564711.4},{"timestamp":"2025-08-02T20:00:00.000Z","open":15.575,"high":15.793,"low":15.504,"close":15.63,"volume":685182.2},{"timestamp":"2025-08-03T00:00:00.000Z","open":15.63,"high":15.917,"low":15.429,"close":15.886,"volume":710271},{"timestamp":"2025-08-03T04:00:00.000Z","open":15.886,"high":16.022,"low":15.816,"close":16.006,"volume":527185.7},{"timestamp":"2025-08-03T08:00:00.000Z","open":16.006,"high":16.231,"low":15.99,"close":16.151,"volume":524810.4},{"timestamp":"2025-08-03T12:00:00.000Z","open":16.151,"high":16.228,"low":16.071,"close":16.227,"volume":573841.6},{"timestamp":"2025-08-03T16:00:00.000Z","open":16.227,"high":16.332,"low":16.172,"close":16.261,"volume":406793.2},{"timestamp":"2025-08-03T20:00:00.000Z","open":16.261,"high":16.388,"low":16.182,"close":16.284,"volume":359203.4},{"timestamp":"2025-08-04T00:00:00.000Z","open":16.284,"high":16.646,"low":16.262,"close":16.569,"volume":663622.8},{"timestamp":"2025-08-04T04:00:00.000Z","open":16.569,"high":16.655,"low":16.43,"close":16.616,"volume":560297.6},{"timestamp":"2025-08-04T08:00:00.000Z","open":16.616,"high":16.731,"low":16.546,"close":16.581,"volume":533992.3},{"timestamp":"2025-08-04T12:00:00.000Z","open":16.581,"high":16.944,"low":16.531,"close":16.909,"volume":1445776.8},{"timestamp":"2025-08-04T16:00:00.000Z","open":16.909,"high":17.191,"low":16.805,"close":16.837,"volume":953549.2},{"timestamp":"2025-08-04T20:00:00.000Z","open":16.837,"high":17.165,"low":16.81,"close":17.107,"volume":573460.1},{"timestamp":"2025-08-05T00:00:00.000Z","open":17.107,"high":17.115,"low":16.76,"close":16.783,"volume":559987.9},{"timestamp":"2025-08-05T04:00:00.000Z","open":16.783,"high":16.9,"low":16.429,"close":16.496,"volume":1293818.6},{"timestamp":"2025-08-05T08:00:00.000Z","open":16.496,"high":16.972,"low":16.449,"close":16.865,"volume":816012.3},{"timestamp":"2025-08-05T12:00:00.000Z","open":16.865,"high":16.896,"low":16.192,"close":16.254,"volume":1927939.6},{"timestamp":"2025-08-05T16:00:00.000Z","open":16.254,"high":16.438,"low":16.202,"close":16.26,"volume":738992.4},{"timestamp":"2025-08-05T20:00:00.000Z","open":16.26,"high":16.42,"low":16.063,"close":16.374,"volume":630520.8},{"timestamp":"2025-08-06T00:00:00.000Z","open":16.374,"high":16.38,"low":16.042,"close":16.09,"volume":677282.1},{"timestamp":"2025-08-06T04:00:00.000Z","open":16.09,"high":16.522,"low":16.024,"close":16.51,"volume":855249},{"timestamp":"2025-08-06T08:00:00.000Z","open":16.51,"high":16.532,"low":16.318,"close":16.388,"volume":752189.8},{"timestamp":"2025-08-06T12:00:00.000Z","open":16.388,"high":16.797,"low":16.232,"close":16.765,"volume":1364220.3},{"timestamp":"2025-08-06T16:00:00.000Z","open":16.765,"high":16.898,"low":16.597,"close":16.779,"volume":754949.6},{"timestamp":"2025-08-06T20:00:00.000Z","open":16.779,"high":16.789,"low":16.661,"close":16.664,"volume":397976},{"timestamp":"2025-08-07T00:00:00.000Z","open":16.664,"high":16.807,"low":16.57,"close":16.592,"volume":400422.3},{"timestamp":"2025-08-07T04:00:00.000Z","open":16.592,"high":16.834,"low":16.584,"close":16.82,"volume":645962.9},{"timestamp":"2025-08-07T08:00:00.000Z","open":16.82,"high":17.41,"low":16.802,"close":17.337,"volume":1578415.9},{"timestamp":"2025-08-07T12:00:00.000Z","open":17.337,"high":18.084,"low":17.295,"close":17.832,"volume":4442046.3},{"timestamp":"2025-08-07T16:00:00.000Z","open":17.832,"high":18.302,"low":17.609,"close":18.288,"volume":2803674.5},{"timestamp":"2025-08-07T20:00:00.000Z","open":18.288,"high":18.522,"low":18.167,"close":18.457,"volume":1989420},{"timestamp":"2025-08-08T00:00:00.000Z","open":18.457,"high":19.198,"low":18.076,"close":19.192,"volume":6054103.8},{"timestamp":"2025-08-08T04:00:00.000Z","open":19.192,"high":19.42,"low":18.758,"close":19.322,"volume":2388965.3},{"timestamp":"2025-08-08T08:00:00.000Z","open":19.322,"high":19.512,"low":19.148,"close":19.483,"volume":1841398.8},{"timestamp":"2025-08-08T12:00:00.000Z","open":19.483,"high":19.924,"low":19.061,"close":19.198,"volume":3159164.5},{"timestamp":"2025-08-08T16:00:00.000Z","open":19.198,"high":19.74,"low":19.065,"close":19.739,"volume":2053412.6},{"timestamp":"2025-08-08T20:00:00.000Z","open":19.739,"high":19.966,"low":19.524,"close":19.885,"volume":1367780.7},{"timestamp":"2025-08-09T00:00:00.000Z","open":19.885,"high":20.935,"low":19.78,"close":20.863,"volume":3561123.8},{"timestamp":"2025-08-09T04:00:00.000Z","open":20.863,"high":21.465,"low":20.668,"close":20.798,"volume":4243072.2},{"timestamp":"2025-08-09T08:00:00.000Z","open":20.798,"high":21.177,"low":20.688,"close":20.876,"volume":2217866.5},{"timestamp":"2025-08-09T12:00:00.000Z","open":20.876,"high":21.421,"low":20.82,"close":21.06,"volume":3153822.2},{"timestamp":"2025-08-09T16:00:00.000Z","open":21.06,"high":21.446,"low":21.054,"close":21.214,"volume":1680824.3},{"timestamp":"2025-08-09T20:00:00.000Z","open":21.214,"high":21.986,"low":21.118,"close":21.939,"volume":3274845.9},{"timestamp":"2025-08-10T00:00:00.000Z","open":21.939,"high":22.209,"low":21.227,"close":21.482,"volume":3325559.3},{"timestamp":"2025-08-10T04:00:00.000Z","open":21.482,"high":22.707,"low":21.373,"close":21.885,"volume":5188557.5},{"timestamp":"2025-08-10T08:00:00.000Z","open":21.885,"high":22.297,"low":21.512,"close":21.562,"volume":3538045.3},{"timestamp":"2025-08-10T12:00:00.000Z","open":21.562,"high":22.537,"low":21.145,"close":22.482,"volume":4506690.5},{"timestamp":"2025-08-10T16:00:00.000Z","open":22.482,"high":22.673,"low":21.999,"close":22.131,"volume":3098895.2},{"timestamp":"2025-08-10T20:00:00.000Z","open":22.131,"high":22.217,"low":21.775,"close":22.059,"volume":1956733.9},{"timestamp":"2025-08-11T00:00:00.000Z","open":22.059,"high":22.431,"low":21.801,"close":22.32,"volume":2638896.6},{"timestamp":"2025-08-11T04:00:00.000Z","open":22.32,"high":22.605,"low":21.873,"close":21.939,"volume":2943266.5},{"timestamp":"2025-08-11T08:00:00.000Z","open":21.939,"high":22.067,"low":21.201,"close":21.279,"volume":3013687.9},{"timestamp":"2025-08-11T12:00:00.000Z","open":21.279,"high":22.068,"low":21.18,"close":21.958,"volume":4089165.1},{"timestamp":"2025-08-11T16:00:00.000Z","open":21.958,"high":22.249,"low":21.231,"close":21.374,"volume":2619891.5},{"timestamp":"2025-08-11T20:00:00.000Z","open":21.374,"high":21.424,"low":20.834,"close":21.06,"volume":2151267},{"timestamp":"2025-08-12T00:00:00.000Z","open":21.06,"high":21.724,"low":21.034,"close":21.449,"volume":1801427.9},{"timestamp":"2025-08-12T04:00:00.000Z","open":21.449,"high":21.738,"low":21.316,"close":21.478,"volume":1369681.9},{"timestamp":"2025-08-12T08:00:00.000Z","open":21.478,"high":21.659,"low":20.987,"close":21.285,"volume":1832082.9},{"timestamp":"2025-08-12T12:00:00.000Z","open":21.285,"high":24.104,"low":21.272,"close":24.016,"volume":9748120},{"timestamp":"2025-08-12T16:00:00.000Z","open":24.016,"high":24.192,"low":23.159,"close":23.408,"volume":3868014.3},{"timestamp":"2025-08-12T20:00:00.000Z","open":23.408,"high":23.691,"low":23.108,"close":23.594,"volume":2799222.1},{"timestamp":"2025-08-13T00:00:00.000Z","open":23.594,"high":24.583,"low":23.297,"close":24.529,"volume":3771600.1},{"timestamp":"2025-08-13T04:00:00.000Z","open":24.529,"high":24.728,"low":23.202,"close":23.4,"volume":3362454},{"timestamp":"2025-08-13T08:00:00.000Z","open":23.4,"high":24.371,"low":23.322,"close":24.172,"volume":3754244.5},{"timestamp":"2025-08-13T12:00:00.000Z","open":24.172,"high":24.213,"low":23.347,"close":23.613,"volume":4641444.4},{"timestamp":"2025-08-13T16:00:00.000Z","open":23.613,"high":23.93,"low":23.481,"close":23.765,"volume":2393130.1},{"timestamp":"2025-08-13T20:00:00.000Z","open":23.765,"high":24.168,"low":23.591,"close":23.965,"volume":2975226.6},{"timestamp":"2025-08-14T00:00:00.000Z","open":23.965,"high":24.325,"low":23.765,"close":24.252,"volume":2584961.9},{"timestamp":"2025-08-14T04:00:00.000Z","open":24.252,"high":24.276,"low":23.397,"close":23.528,"volume":3310846.3},{"timestamp":"2025-08-14T08:00:00.000Z","open":23.528,"high":23.81,"low":23.195,"close":23.347,"volume":2519435.9},{"timestamp":"2025-08-14T12:00:00.000Z","open":23.347,"high":23.579,"low":21.428,"close":22.756,"volume":9918844.4},{"timestamp":"2025-08-14T16:00:00.000Z","open":22.756,"high":22.788,"low":22.08,"close":22.391,"volume":2309259.5},{"timestamp":"2025-08-14T20:00:00.000Z","open":22.391,"high":22.558,"low":21.824,"close":22.445,"volume":1645071.7},{"timestamp":"2025-08-15T00:00:00.000Z","open":22.445,"high":22.858,"low":22.163,"close":22.788,"volume":1369673.2},{"timestamp":"2025-08-15T04:00:00.000Z","open":22.788,"high":23.04,"low":22.427,"close":22.567,"volume":1586533.8},{"timestamp":"2025-08-15T08:00:00.000Z","open":22.567,"high":22.666,"low":22.117,"close":22.178,"volume":1446083.9},{"timestamp":"2025-08-15T12:00:00.000Z","open":22.178,"high":22.645,"low":21.416,"close":21.584,"volume":4232194.4},{"timestamp":"2025-08-15T16:00:00.000Z","open":21.584,"high":21.88,"low":21.353,"close":21.442,"volume":1931494.5},{"timestamp":"2025-08-15T20:00:00.000Z","open":21.442,"high":22.024,"low":21.362,"close":21.739,"volume":1214664.7},{"timestamp":"2025-08-16T00:00:00.000Z","open":21.739,"high":22.14,"low":21.669,"close":21.796,"volume":1000096.8},{"timestamp":"2025-08-16T04:00:00.000Z","open":21.796,"high":22.147,"low":21.491,"close":22.05,"volume":1017784.4},{"timestamp":"2025-08-16T08:00:00.000Z","open":22.05,"high":22.172,"low":21.423,"close":21.44,"volume":1430014.1},{"timestamp":"2025-08-16T12:00:00.000Z","open":21.44,"high":22.129,"low":21.393,"close":21.997,"volume":1468558.9},{"timestamp":"2025-08-16T16:00:00.000Z","open":21.997,"high":22.879,"low":21.929,"close":22.683,"volume":1999989.6},{"timestamp":"2025-08-16T20:00:00.000Z","open":22.683,"high":22.962,"low":22.545,"close":22.627,"volume":1147975.7},{"timestamp":"2025-08-17T00:00:00.000Z","open":22.627,"high":23.405,"low":22.355,"close":23.374,"volume":1784770.2},{"timestamp":"2025-08-17T04:00:00.000Z","open":23.374,"high":24.538,"low":23.353,"close":24.28,"volume":4271038.8},{"timestamp":"2025-08-17T08:00:00.000Z","open":24.28,"high":24.823,"low":24.165,"close":24.682,"volume":2692561.4},{"timestamp":"2025-08-17T12:00:00.000Z","open":24.682,"high":26.308,"low":24.422,"close":26.288,"volume":5836847.9},{"timestamp":"2025-08-17T16:00:00.000Z","open":26.288,"high":26.345,"low":25.3,"close":25.445,"volume":5504776},{"timestamp":"2025-08-17T20:00:00.000Z","open":25.445,"high":26.053,"low":25.398,"close":25.62,"volume":3036246.9},{"timestamp":"2025-08-18T00:00:00.000Z","open":25.62,"high":26.195,"low":24.564,"close":25.08,"volume":7849219.9},{"timestamp":"2025-08-18T04:00:00.000Z","open":25.08,"high":25.107,"low":24.271,"close":24.689,"volume":4400831.7},{"timestamp":"2025-08-18T08:00:00.000Z","open":24.689,"high":25.293,"low":24.363,"close":24.532,"volume":3927819},{"timestamp":"2025-08-18T12:00:00.000Z","open":24.532,"high":25.932,"low":24.458,"close":25.36,"volume":8216613.5},{"timestamp":"2025-08-18T16:00:00.000Z","open":25.36,"high":25.939,"low":24.786,"close":25.51,"volume":4942285.2},{"timestamp":"2025-08-18T20:00:00.000Z","open":25.51,"high":26.734,"low":25.103,"close":25.771,"volume":5793809.7},{"timestamp":"2025-08-19T00:00:00.000Z","open":25.771,"high":25.8,"low":24.081,"close":24.192,"volume":5363588.3},{"timestamp":"2025-08-19T04:00:00.000Z","open":24.192,"high":24.646,"low":23.886,"close":24.284,"volume":4642717.9},{"timestamp":"2025-08-19T08:00:00.000Z","open":24.284,"high":24.907,"low":24.058,"close":24.685,"volume":4209092.8},{"timestamp":"2025-08-19T12:00:00.000Z","open":24.685,"high":24.94,"low":23.853,"close":24.27,"volume":5903028.2},{"timestamp":"2025-08-19T16:00:00.000Z","open":24.27,"high":24.515,"low":23.441,"close":23.858,"volume":4388197.5},{"timestamp":"2025-08-19T20:00:00.000Z","open":23.858,"high":24.04,"low":23.453,"close":23.55,"volume":1921454.6},{"timestamp":"2025-08-20T00:00:00.000Z","open":23.55,"high":24.412,"low":23.353,"close":23.989,"volume":3761026.9},{"timestamp":"2025-08-20T04:00:00.000Z","open":23.989,"high":24.839,"low":23.972,"close":24.416,"volume":3197476.1},{"timestamp":"2025-08-20T08:00:00.000Z","open":24.416,"high":25.238,"low":24.34,"close":24.946,"volume":4650962.1},{"timestamp":"2025-08-20T12:00:00.000Z","open":24.946,"high":26.46,"low":24.566,"close":25.944,"volume":11784515.9},{"timestamp":"2025-08-20T16:00:00.000Z","open":25.944,"high":26.364,"low":25.432,"close":26.145,"volume":6062298.9},{"timestamp":"2025-08-20T20:00:00.000Z","open":26.145,"high":26.89,"low":26.024,"close":26.452,"volume":4360384.1},{"timestamp":"2025-08-21T00:00:00.000Z","open":26.452,"high":26.597,"low":25.771,"close":25.8,"volume":3940936.6},{"timestamp":"2025-08-21T04:00:00.000Z","open":25.8,"high":25.857,"low":25.474,"close":25.705,"volume":2505651.4},{"timestamp":"2025-08-21T08:00:00.000Z","open":25.705,"high":26.367,"low":25.6,"close":26.096,"volume":3903789.8},{"timestamp":"2025-08-21T12:00:00.000Z","open":26.096,"high":26.224,"low":24.97,"close":25.076,"volume":6226425.9},{"timestamp":"2025-08-21T16:00:00.000Z","open":25.076,"high":25.246,"low":24.69,"close":24.921,"volume":4152969},{"timestamp":"2025-08-21T20:00:00.000Z","open":24.921,"high":25.138,"low":24.626,"close":24.802,"volume":1936713.4},{"timestamp":"2025-08-22T00:00:00.000Z","open":24.802,"high":25.215,"low":24.508,"close":24.659,"volume":2609127.8},{"timestamp":"2025-08-22T04:00:00.000Z","open":24.659,"high":25.185,"low":24.618,"close":25.027,"volume":2331253.8},{"timestamp":"2025-08-22T08:00:00.000Z","open":25.027,"high":25.286,"low":24.23,"close":24.294,"volume":3031025.4},{"timestamp":"2025-08-22T12:00:00.000Z","open":24.294,"high":26.76,"low":24.11,"close":26.455,"volume":12793220.1},{"timestamp":"2025-08-22T16:00:00.000Z","open":26.455,"high":27.864,"low":26.446,"close":27.173,"volume":7720232.6},{"timestamp":"2025-08-22T20:00:00.000Z","open":27.173,"high":27.338,"low":26.63,"close":26.802,"volume":2656429.1},{"timestamp":"2025-08-23T00:00:00.000Z","open":26.802,"high":26.834,"low":25.854,"close":25.954,"volume":2847228.3},{"timestamp":"2025-08-23T04:00:00.000Z","open":25.954,"high":26.237,"low":25.728,"close":25.873,"volume":2409893.4},{"timestamp":"2025-08-23T08:00:00.000Z","open":25.873,"high":26.017,"low":25.58,"close":25.653,"volume":2058851.5},{"timestamp":"2025-08-23T12:00:00.000Z","open":25.653,"high":26.203,"low":25.484,"close":25.993,"volume":3608673.3},{"timestamp":"2025-08-23T16:00:00.000Z","open":25.993,"high":26.204,"low":25.826,"close":26.124,"volume":1331617.4},{"timestamp":"2025-08-23T20:00:00.000Z","open":26.124,"high":26.369,"low":25.989,"close":26.279,"volume":961099.5},{"timestamp":"2025-08-24T00:00:00.000Z","open":26.279,"high":26.331,"low":25.7,"close":25.914,"volume":1876296.4},{"timestamp":"2025-08-24T04:00:00.000Z","open":25.914,"high":25.966,"low":25.557,"close":25.6,"volume":1441748.6},{"timestamp":"2025-08-24T08:00:00.000Z","open":25.6,"high":25.764,"low":25.269,"close":25.482,"volume":1893983.2},{"timestamp":"2025-08-24T12:00:00.000Z","open":25.482,"high":25.874,"low":25.459,"close":25.559,"volume":2171865.2},{"timestamp":"2025-08-24T16:00:00.000Z","open":25.559,"high":26.618,"low":25.2,"close":26.09,"volume":6567177.1},{"timestamp":"2025-08-24T20:00:00.000Z","open":26.09,"high":26.256,"low":25.401,"close":25.82,"volume":3207679.8},{"timestamp":"2025-08-25T00:00:00.000Z","open":25.82,"high":26.464,"low":25.32,"close":25.941,"volume":2979760},{"timestamp":"2025-08-25T04:00:00.000Z","open":25.941,"high":26.427,"low":24.812,"close":24.971,"volume":3925132.3},{"timestamp":"2025-08-25T08:00:00.000Z","open":24.971,"high":25.168,"low":24.32,"close":24.587,"volume":3552582.2},{"timestamp":"2025-08-25T12:00:00.000Z","open":24.587,"high":24.684,"low":24.23,"close":24.404,"volume":2499212.4},{"timestamp":"2025-08-25T16:00:00.000Z","open":24.404,"high":24.8,"low":23.623,"close":23.652,"volume":3436289.8},{"timestamp":"2025-08-25T20:00:00.000Z","open":23.652,"high":23.835,"low":23.073,"close":23.369,"volume":4094700.5},{"timestamp":"2025-08-26T00:00:00.000Z","open":23.369,"high":23.619,"low":23.058,"close":23.15,"volume":2135201.4},{"timestamp":"2025-08-26T04:00:00.000Z","open":23.15,"high":23.482,"low":22.865,"close":23.137,"volume":2218059.2},{"timestamp":"2025-08-26T08:00:00.000Z","open":23.137,"high":23.755,"low":22.881,"close":23.535,"volume":2681704.9},{"timestamp":"2025-08-26T12:00:00.000Z","open":23.535,"high":24.506,"low":23.378,"close":24.154,"volume":4950248.8},{"timestamp":"2025-08-26T16:00:00.000Z","open":24.154,"high":24.451,"low":23.933,"close":24.34,"volume":1749075.3},{"timestamp":"2025-08-26T20:00:00.000Z","open":24.34,"high":24.742,"low":24.185,"close":24.366,"volume":1728677.2},{"timestamp":"2025-08-27T00:00:00.000Z","open":24.366,"high":24.532,"low":24.002,"close":24.337,"volume":1417517.5},{"timestamp":"2025-08-27T04:00:00.000Z","open":24.337,"high":24.682,"low":23.994,"close":24.152,"volume":1578094.3},{"timestamp":"2025-08-27T08:00:00.000Z","open":24.152,"high":24.66,"low":23.958,"close":24.357,"volume":2121561.3},{"timestamp":"2025-08-27T12:00:00.000Z","open":24.357,"high":24.664,"low":24.06,"close":24.286,"volume":2530575.6},{"timestamp":"2025-08-27T16:00:00.000Z","open":24.286,"high":24.591,"low":24.02,"close":24.176,"volume":2079794.3},{"timestamp":"2025-08-27T20:00:00.000Z","open":24.176,"high":24.478,"low":23.558,"close":23.768,"volume":4253154.1},{"timestamp":"2025-08-28T00:00:00.000Z","open":23.768,"high":23.941,"low":23.551,"close":23.903,"volume":1046968},{"timestamp":"2025-08-28T04:00:00.000Z","open":23.903,"high":24.361,"low":23.8,"close":24.21,"volume":1641795.2},{"timestamp":"2025-08-28T08:00:00.000Z","open":24.21,"high":24.456,"low":23.585,"close":23.884,"volume":1880397.7},{"timestamp":"2025-08-28T12:00:00.000Z","open":23.884,"high":26.024,"low":23.784,"close":24.779,"volume":14404218.1},{"timestamp":"2025-08-28T16:00:00.000Z","open":24.779,"high":25.268,"low":24.456,"close":24.475,"volume":3689975.4},{"timestamp":"2025-08-28T20:00:00.000Z","open":24.475,"high":25.4,"low":24.408,"close":25.165,"volume":2175293.3},{"timestamp":"2025-08-29T00:00:00.000Z","open":25.165,"high":25.218,"low":24.1,"close":24.21,"volume":2735496.1},{"timestamp":"2025-08-29T04:00:00.000Z","open":24.21,"high":24.267,"low":23.358,"close":23.53,"volume":3183831.3},{"timestamp":"2025-08-29T08:00:00.000Z","open":23.53,"high":23.576,"low":23.228,"close":23.428,"volume":1824147},{"timestamp":"2025-08-29T12:00:00.000Z","open":23.428,"high":24.117,"low":23.106,"close":23.44,"volume":4249768.4},{"timestamp":"2025-08-29T16:00:00.000Z","open":23.44,"high":23.596,"low":23.106,"close":23.338,"volume":1738921.3},{"timestamp":"2025-08-29T20:00:00.000Z","open":23.338,"high":23.499,"low":23.111,"close":23.412,"volume":1170079.4},{"timestamp":"2025-08-30T00:00:00.000Z","open":23.412,"high":23.508,"low":22.812,"close":23.233,"volume":2070127.5},{"timestamp":"2025-08-30T04:00:00.000Z","open":23.233,"high":23.515,"low":23.166,"close":23.357,"volume":1297814.4},{"timestamp":"2025-08-30T08:00:00.000Z","open":23.357,"high":23.487,"low":23.186,"close":23.38,"volume":928035.7},{"timestamp":"2025-08-30T12:00:00.000Z","open":23.38,"high":23.439,"low":22.941,"close":23.403,"volume":1398671.7},{"timestamp":"2025-08-30T16:00:00.000Z","open":23.403,"high":23.444,"low":23.26,"close":23.349,"volume":515537.9},{"timestamp":"2025-08-30T20:00:00.000Z","open":23.349,"high":23.495,"low":23.257,"close":23.49,"volume":380377.1},{"timestamp":"2025-08-31T00:00:00.000Z","open":23.49,"high":23.894,"low":23.403,"close":23.869,"volume":1185452.2},{"timestamp":"2025-08-31T04:00:00.000Z","open":23.869,"high":23.94,"low":23.635,"close":23.714,"volume":817925.1},{"timestamp":"2025-08-31T08:00:00.000Z","open":23.714,"high":23.878,"low":23.542,"close":23.796,"volume":753478.6},{"timestamp":"2025-08-31T12:00:00.000Z","open":23.796,"high":24.052,"low":23.568,"close":23.765,"volume":1547090},{"timestamp":"2025-08-31T16:00:00.000Z","open":23.765,"high":23.86,"low":23.59,"close":23.64,"volume":681245.2},{"timestamp":"2025-08-31T20:00:00.000Z","open":23.64,"high":23.725,"low":23.172,"close":23.187,"volume":1751845.5},{"timestamp":"2025-09-01T00:00:00.000Z","open":23.187,"high":23.359,"low":22.903,"close":23.037,"volume":2035058.3},{"timestamp":"2025-09-01T04:00:00.000Z","open":23.037,"high":23.627,"low":22.699,"close":23.588,"volume":2359791.6},{"timestamp":"2025-09-01T08:00:00.000Z","open":23.588,"high":23.848,"low":23.154,"close":23.212,"volume":2004639.5},{"timestamp":"2025-09-01T12:00:00.000Z","open":23.212,"high":23.347,"low":22.72,"close":22.789,"volume":1543377.5},{"timestamp":"2025-09-01T16:00:00.000Z","open":22.789,"high":22.844,"low":22.528,"close":22.823,"volume":1543531.9},{"timestamp":"2025-09-01T20:00:00.000Z","open":22.823,"high":22.826,"low":22.061,"close":22.504,"volume":2280877.8},{"timestamp":"2025-09-02T00:00:00.000Z","open":22.504,"high":23.215,"low":22.328,"close":23.128,"volume":1517617.9},{"timestamp":"2025-09-02T04:00:00.000Z","open":23.128,"high":23.506,"low":23.073,"close":23.225,"volume":1140531.6},{"timestamp":"2025-09-02T08:00:00.000Z","open":23.225,"high":23.441,"low":23.062,"close":23.094,"volume":838246.2},{"timestamp":"2025-09-02T12:00:00.000Z","open":23.094,"high":23.532,"low":22.631,"close":22.838,"volume":3220552},{"timestamp":"2025-09-02T16:00:00.000Z","open":22.838,"high":23.154,"low":22.781,"close":23.052,"volume":1410739.4},{"timestamp":"2025-09-02T20:00:00.000Z","open":23.052,"high":23.589,"low":23.001,"close":23.488,"volume":1028155.9},{"timestamp":"2025-09-03T00:00:00.000Z","open":23.488,"high":23.607,"low":23.206,"close":23.408,"volume":687262.4},{"timestamp":"2025-09-03T04:00:00.000Z","open":23.408,"high":23.486,"low":23.202,"close":23.274,"volume":514392.6},{"timestamp":"2025-09-03T08:00:00.000Z","open":23.274,"high":23.605,"low":23.218,"close":23.482,"volume":810162.5},{"timestamp":"2025-09-03T12:00:00.000Z","open":23.482,"high":23.82,"low":23.359,"close":23.8,"volume":1630869.4},{"timestamp":"2025-09-03T16:00:00.000Z","open":23.8,"high":23.899,"low":23.604,"close":23.832,"volume":930095.1},{"timestamp":"2025-09-03T20:00:00.000Z","open":23.832,"high":23.837,"low":23.654,"close":23.683,"volume":477242.4},{"timestamp":"2025-09-04T00:00:00.000Z","open":23.683,"high":23.953,"low":23.481,"close":23.523,"volume":942700.2},{"timestamp":"2025-09-04T04:00:00.000Z","open":23.523,"high":23.561,"low":23.117,"close":23.259,"volume":1042857.6},{"timestamp":"2025-09-04T08:00:00.000Z","open":23.259,"high":23.425,"low":23.169,"close":23.27,"volume":992047.7},{"timestamp":"2025-09-04T12:00:00.000Z","open":23.27,"high":23.384,"low":22.45,"close":22.467,"volume":2047092.8},{"timestamp":"2025-09-04T16:00:00.000Z","open":22.467,"high":22.545,"low":22.175,"close":22.251,"volume":1164050.3},{"timestamp":"2025-09-04T20:00:00.000Z","open":22.251,"high":22.619,"low":22.221,"close":22.302,"volume":932590.1},{"timestamp":"2025-09-05T00:00:00.000Z","open":22.302,"high":22.491,"low":22.25,"close":22.482,"volume":733231.5},{"timestamp":"2025-09-05T04:00:00.000Z","open":22.482,"high":23.095,"low":22.387,"close":23.053,"volume":1180759.7},{"timestamp":"2025-09-05T08:00:00.000Z","open":23.053,"high":23.065,"low":22.655,"close":22.818,"volume":1035731.1},{"timestamp":"2025-09-05T12:00:00.000Z","open":22.818,"high":23.23,"low":22.08,"close":22.22,"volume":4109147},{"timestamp":"2025-09-05T16:00:00.000Z","open":22.22,"high":22.47,"low":22.03,"close":22.467,"volume":1110340.6},{"timestamp":"2025-09-05T20:00:00.000Z","open":22.467,"high":22.545,"low":22.203,"close":22.283,"volume":950760.6},{"timestamp":"2025-09-06T00:00:00.000Z","open":22.283,"high":22.506,"low":22.24,"close":22.4,"volume":446586.3},{"timestamp":"2025-09-06T04:00:00.000Z","open":22.4,"high":22.403,"low":22.127,"close":22.208,"volume":405816.5},{"timestamp":"2025-09-06T08:00:00.000Z","open":22.208,"high":22.283,"low":22.06,"close":22.267,"volume":625971.1},{"timestamp":"2025-09-06T12:00:00.000Z","open":22.267,"high":22.324,"low":22.033,"close":22.051,"volume":710825.6},{"timestamp":"2025-09-06T16:00:00.000Z","open":22.051,"high":22.286,"low":21.865,"close":21.893,"volume":1118954.1},{"timestamp":"2025-09-06T20:00:00.000Z","open":21.893,"high":22.29,"low":21.88,"close":22.189,"volume":673694.8},{"timestamp":"2025-09-07T00:00:00.000Z","open":22.189,"high":22.436,"low":22.171,"close":22.371,"volume":471860},{"timestamp":"2025-09-07T04:00:00.000Z","open":22.371,"high":22.459,"low":22.237,"close":22.291,"volume":439084.6},{"timestamp":"2025-09-07T08:00:00.000Z","open":22.291,"high":22.454,"low":22.117,"close":22.358,"volume":1206305.9},{"timestamp":"2025-09-07T12:00:00.000Z","open":22.358,"high":22.458,"low":22.211,"close":22.4,"volume":762432.4},{"timestamp":"2025-09-07T16:00:00.000Z","open":22.4,"high":22.402,"low":22.102,"close":22.205,"volume":578705.8},{"timestamp":"2025-09-07T20:00:00.000Z","open":22.205,"high":22.602,"low":22.156,"close":22.456,"volume":812487.5},{"timestamp":"2025-09-08T00:00:00.000Z","open":22.456,"high":22.79,"low":22.219,"close":22.583,"volume":920068.3},{"timestamp":"2025-09-08T04:00:00.000Z","open":22.583,"high":22.616,"low":22.321,"close":22.398,"volume":693956.1},{"timestamp":"2025-09-08T08:00:00.000Z","open":22.398,"high":23.2,"low":22.354,"close":22.982,"volume":2640754.5},{"timestamp":"2025-09-08T12:00:00.000Z","open":22.982,"high":23.299,"low":22.889,"close":23.2,"volume":1676750.7},{"timestamp":"2025-09-08T16:00:00.000Z","open":23.2,"high":23.293,"low":22.894,"close":22.986,"volume":1170381.9},{"timestamp":"2025-09-08T20:00:00.000Z","open":22.986,"high":23.2,"low":22.836,"close":23.035,"volume":695894.6},{"timestamp":"2025-09-09T00:00:00.000Z","open":23.035,"high":23.302,"low":22.84,"close":23.176,"volume":1319471.7},{"timestamp":"2025-09-09T04:00:00.000Z","open":23.176,"high":23.768,"low":23.072,"close":23.673,"volume":1681007.3},{"timestamp":"2025-09-09T08:00:00.000Z","open":23.673,"high":23.821,"low":23.512,"close":23.52,"volume":1209374.7},{"timestamp":"2025-09-09T12:00:00.000Z","open":23.52,"high":23.758,"low":22.817,"close":22.925,"volume":3053409.2},{"timestamp":"2025-09-09T16:00:00.000Z","open":22.925,"high":23.095,"low":22.837,"close":23.062,"volume":767396.3},{"timestamp":"2025-09-09T20:00:00.000Z","open":23.062,"high":23.193,"low":22.938,"close":23.042,"volume":696178},{"timestamp":"2025-09-10T00:00:00.000Z","open":23.042,"high":23.413,"low":22.872,"close":23.385,"volume":1061754.6},{"timestamp":"2025-09-10T04:00:00.000Z","open":23.385,"high":23.657,"low":23.133,"close":23.436,"volume":1058390},{"timestamp":"2025-09-10T08:00:00.000Z","open":23.436,"high":23.521,"low":23.277,"close":23.346,"volume":648220.7},{"timestamp":"2025-09-10T12:00:00.000Z","open":23.346,"high":23.926,"low":23.336,"close":23.667,"volume":2251766.2},{"timestamp":"2025-09-10T16:00:00.000Z","open":23.667,"high":23.69,"low":23.19,"close":23.308,"volume":1271146.1},{"timestamp":"2025-09-10T20:00:00.000Z","open":23.308,"high":23.613,"low":23.29,"close":23.565,"volume":517004.2},{"timestamp":"2025-09-11T00:00:00.000Z","open":23.565,"high":23.838,"low":23.424,"close":23.795,"volume":519325.3},{"timestamp":"2025-09-11T04:00:00.000Z","open":23.795,"high":23.887,"low":23.639,"close":23.819,"volume":1003562.5},{"timestamp":"2025-09-11T08:00:00.000Z","open":23.819,"high":23.84,"low":23.682,"close":23.757,"volume":714800},{"timestamp":"2025-09-11T12:00:00.000Z","open":23.757,"high":24.267,"low":23.278,"close":23.512,"volume":3651155.3},{"timestamp":"2025-09-11T16:00:00.000Z","open":23.512,"high":23.982,"low":23.5,"close":23.934,"volume":1118681.5},{"timestamp":"2025-09-11T20:00:00.000Z","open":23.934,"high":24.48,"low":23.882,"close":24.45,"volume":1483920.4},{"timestamp":"2025-09-12T00:00:00.000Z","open":24.45,"high":24.74,"low":24.338,"close":24.675,"volume":1335102.5},{"timestamp":"2025-09-12T04:00:00.000Z","open":24.675,"high":24.816,"low":24.503,"close":24.516,"volume":1126211.9},{"timestamp":"2025-09-12T08:00:00.000Z","open":24.516,"high":24.533,"low":24.271,"close":24.306,"volume":1270338.8},{"timestamp":"2025-09-12T12:00:00.000Z","open":24.306,"high":24.661,"low":24.156,"close":24.473,"volume":2108125.3},{"timestamp":"2025-09-12T16:00:00.000Z","open":24.473,"high":25.138,"low":24.416,"close":25.112,"volume":1540802.3},{"timestamp":"2025-09-12T20:00:00.000Z","open":25.112,"high":25.325,"low":24.907,"close":25.116,"volume":1573284.1},{"timestamp":"2025-09-13T00:00:00.000Z","open":25.116,"high":25.297,"low":24.922,"close":25.229,"volume":716203.4},{"timestamp":"2025-09-13T04:00:00.000Z","open":25.229,"high":25.231,"low":25.009,"close":25.165,"volume":697258.6},{"timestamp":"2025-09-13T08:00:00.000Z","open":25.165,"high":25.643,"low":25.109,"close":25.284,"volume":2068847.2},{"timestamp":"2025-09-13T12:00:00.000Z","open":25.284,"high":25.399,"low":24.671,"close":24.826,"volume":1929315.6},{"timestamp":"2025-09-13T16:00:00.000Z","open":24.826,"high":24.909,"low":24.425,"close":24.745,"volume":1338429.5},{"timestamp":"2025-09-13T20:00:00.000Z","open":24.745,"high":24.97,"low":24.74,"close":24.879,"volume":605623.5},{"timestamp":"2025-09-14T00:00:00.000Z","open":24.879,"high":25.012,"low":24.625,"close":24.663,"volume":570604.2},{"timestamp":"2025-09-14T04:00:00.000Z","open":24.663,"high":24.887,"low":24.471,"close":24.611,"volume":712884.6},{"timestamp":"2025-09-14T08:00:00.000Z","open":24.611,"high":24.762,"low":24.309,"close":24.353,"volume":768991.5},{"timestamp":"2025-09-14T12:00:00.000Z","open":24.353,"high":24.489,"low":23.826,"close":24.034,"volume":1585100.8},{"timestamp":"2025-09-14T16:00:00.000Z","open":24.034,"high":24.253,"low":23.994,"close":24.152,"volume":540996},{"timestamp":"2025-09-14T20:00:00.000Z","open":24.152,"high":24.393,"low":24.036,"close":24.086,"volume":595384.7},{"timestamp":"2025-09-15T00:00:00.000Z","open":24.086,"high":24.303,"low":23.895,"close":24.253,"volume":660945.7},{"timestamp":"2025-09-15T04:00:00.000Z","open":24.253,"high":24.432,"low":23.744,"close":23.844,"volume":1424414.3},{"timestamp":"2025-09-15T08:00:00.000Z","open":23.844,"high":23.849,"low":23.174,"close":23.415,"volume":2593347.2},{"timestamp":"2025-09-15T12:00:00.000Z","open":23.415,"high":23.435,"low":22.98,"close":23.152,"volume":1569343.7},{"timestamp":"2025-09-15T16:00:00.000Z","open":23.152,"high":23.394,"low":22.963,"close":23.337,"volume":929548.7},{"timestamp":"2025-09-15T20:00:00.000Z","open":23.337,"high":23.859,"low":23.311,"close":23.552,"volume":682436.3},{"timestamp":"2025-09-16T00:00:00.000Z","open":23.552,"high":23.622,"low":23.345,"close":23.345,"volume":862091.4},{"timestamp":"2025-09-16T04:00:00.000Z","open":23.345,"high":23.568,"low":23.145,"close":23.477,"volume":822606.4},{"timestamp":"2025-09-16T08:00:00.000Z","open":23.477,"high":23.747,"low":23.476,"close":23.603,"volume":698455.8},{"timestamp":"2025-09-16T12:00:00.000Z","open":23.603,"high":23.683,"low":23.081,"close":23.445,"volume":1296217.1},{"timestamp":"2025-09-16T16:00:00.000Z","open":23.445,"high":23.726,"low":23.24,"close":23.56,"volume":902669.1},{"timestamp":"2025-09-16T20:00:00.000Z","open":23.56,"high":23.736,"low":23.436,"close":23.471,"volume":469516.3},{"timestamp":"2025-09-17T00:00:00.000Z","open":23.471,"high":23.621,"low":23.271,"close":23.29,"volume":737166.5},{"timestamp":"2025-09-17T04:00:00.000Z","open":23.29,"high":23.603,"low":23.178,"close":23.547,"volume":809563.8},{"timestamp":"2025-09-17T08:00:00.000Z","open":23.547,"high":23.553,"low":23.002,"close":23.067,"volume":1008016.8},{"timestamp":"2025-09-17T12:00:00.000Z","open":23.067,"high":23.103,"low":22.76,"close":22.957,"volume":1389450.6},{"timestamp":"2025-09-17T16:00:00.000Z","open":22.957,"high":23.487,"low":22.652,"close":23.44,"volume":3399954.2},{"timestamp":"2025-09-17T20:00:00.000Z","open":23.44,"high":24.237,"low":23.231,"close":23.988,"volume":2045527.2},{"timestamp":"2025-09-18T00:00:00.000Z","open":23.988,"high":24.177,"low":23.819,"close":24.119,"volume":910338.9},{"timestamp":"2025-09-18T04:00:00.000Z","open":24.119,"high":24.155,"low":23.667,"close":23.955,"volume":957911.6},{"timestamp":"2025-09-18T08:00:00.000Z","open":23.955,"high":24.416,"low":23.908,"close":24.2,"volume":1123911.8},{"timestamp":"2025-09-18T12:00:00.000Z","open":24.2,"high":24.494,"low":24.051,"close":24.454,"volume":1315620.9},{"timestamp":"2025-09-18T16:00:00.000Z","open":24.454,"high":24.6,"low":24.327,"close":24.479,"volume":995710.3},{"timestamp":"2025-09-18T20:00:00.000Z","open":24.479,"high":24.738,"low":24.432,"close":24.619,"volume":952234.4},{"timestamp":"2025-09-19T00:00:00.000Z","open":24.619,"high":24.877,"low":24.409,"close":24.467,"volume":1172415.7},{"timestamp":"2025-09-19T04:00:00.000Z","open":24.467,"high":24.843,"low":24.223,"close":24.73,"volume":1640893.8},{"timestamp":"2025-09-19T08:00:00.000Z","open":24.73,"high":24.849,"low":23.795,"close":23.841,"volume":2023024.1},{"timestamp":"2025-09-19T12:00:00.000Z","open":23.841,"high":23.977,"low":23.316,"close":23.592,"volume":2318032.7},{"timestamp":"2025-09-19T16:00:00.000Z","open":23.592,"high":23.702,"low":23.259,"close":23.367,"volume":813852},{"timestamp":"2025-09-19T20:00:00.000Z","open":23.367,"high":23.665,"low":23.355,"close":23.462,"volume":612037.5},{"timestamp":"2025-09-20T00:00:00.000Z","open":23.462,"high":23.639,"low":23.321,"close":23.405,"volume":437909.2},{"timestamp":"2025-09-20T04:00:00.000Z","open":23.405,"high":23.57,"low":23.352,"close":23.495,"volume":395552.3},{"timestamp":"2025-09-20T08:00:00.000Z","open":23.495,"high":23.495,"low":23.127,"close":23.285,"volume":709537.3},{"timestamp":"2025-09-20T12:00:00.000Z","open":23.285,"high":23.573,"low":23.078,"close":23.413,"volume":724634.2},{"timestamp":"2025-09-20T16:00:00.000Z","open":23.413,"high":23.481,"low":23.217,"close":23.285,"volume":480978.3},{"timestamp":"2025-09-20T20:00:00.000Z","open":23.285,"high":23.455,"low":23.258,"close":23.319,"volume":253012.5},{"timestamp":"2025-09-21T00:00:00.000Z","open":23.319,"high":23.413,"low":23.229,"close":23.371,"volume":249292.9},{"timestamp":"2025-09-21T04:00:00.000Z","open":23.371,"high":23.477,"low":23.267,"close":23.345,"volume":281141.4},{"timestamp":"2025-09-21T08:00:00.000Z","open":23.345,"high":23.393,"low":23.011,"close":23.102,"volume":686584.1},{"timestamp":"2025-09-21T12:00:00.000Z","open":23.102,"high":23.255,"low":23.028,"close":23.074,"volume":384680.6},{"timestamp":"2025-09-21T16:00:00.000Z","open":23.074,"high":23.19,"low":22.888,"close":23.163,"volume":611726.8},{"timestamp":"2025-09-21T20:00:00.000Z","open":23.163,"high":23.183,"low":22.911,"close":22.944,"volume":343943.2},{"timestamp":"2025-09-22T00:00:00.000Z","open":22.944,"high":23.04,"low":21.89,"close":22.165,"volume":3538501.4},{"timestamp":"2025-09-22T04:00:00.000Z","open":22.165,"high":22.231,"low":20.129,"close":21.267,"volume":5163902},{"timestamp":"2025-09-22T08:00:00.000Z","open":21.267,"high":21.385,"low":21.041,"close":21.187,"volume":940078},{"timestamp":"2025-09-22T12:00:00.000Z","open":21.187,"high":21.597,"low":21.15,"close":21.185,"volume":1167467.2},{"timestamp":"2025-09-22T16:00:00.000Z","open":21.185,"high":21.341,"low":21.097,"close":21.158,"volume":1021498.4},{"timestamp":"2025-09-22T20:00:00.000Z","open":21.158,"high":21.665,"low":21.129,"close":21.638,"volume":568235.9},{"timestamp":"2025-09-23T00:00:00.000Z","open":21.638,"high":21.751,"low":21.165,"close":21.554,"volume":1144568.7},{"timestamp":"2025-09-23T04:00:00.000Z","open":21.554,"high":21.878,"low":21.348,"close":21.784,"volume":1038652.7},{"timestamp":"2025-09-23T08:00:00.000Z","open":21.784,"high":21.864,"low":21.664,"close":21.77,"volume":622614.4},{"timestamp":"2025-09-23T12:00:00.000Z","open":21.77,"high":22.042,"low":21.698,"close":21.845,"volume":1065723.8},{"timestamp":"2025-09-23T16:00:00.000Z","open":21.845,"high":21.98,"low":21.517,"close":21.563,"volume":1109106.7},{"timestamp":"2025-09-23T20:00:00.000Z","open":21.563,"high":21.809,"low":21.461,"close":21.504,"volume":830568.7},{"timestamp":"2025-09-24T00:00:00.000Z","open":21.504,"high":21.678,"low":21.159,"close":21.271,"volume":996812.7},{"timestamp":"2025-09-24T04:00:00.000Z","open":21.271,"high":21.784,"low":20.966,"close":21.709,"volume":2977564},{"timestamp":"2025-09-24T08:00:00.000Z","open":21.709,"high":21.877,"low":21.622,"close":21.771,"volume":509795},{"timestamp":"2025-09-24T12:00:00.000Z","open":21.771,"high":21.951,"low":21.545,"close":21.751,"volume":970645.4},{"timestamp":"2025-09-24T16:00:00.000Z","open":21.751,"high":21.948,"low":21.701,"close":21.814,"volume":663460.8},{"timestamp":"2025-09-24T20:00:00.000Z","open":21.814,"high":21.842,"low":21.544,"close":21.595,"volume":467858.8},{"timestamp":"2025-09-25T00:00:00.000Z","open":21.595,"high":21.649,"low":21.113,"close":21.287,"volume":1643031.1},{"timestamp":"2025-09-25T04:00:00.000Z","open":21.287,"high":21.35,"low":20.882,"close":20.953,"volume":1678896.1},{"timestamp":"2025-09-25T08:00:00.000Z","open":20.953,"high":21.141,"low":20.698,"close":20.738,"volume":1459916},{"timestamp":"2025-09-25T12:00:00.000Z","open":20.738,"high":21.139,"low":20.362,"close":20.873,"volume":2780667.8},{"timestamp":"2025-09-25T16:00:00.000Z","open":20.873,"high":20.894,"low":19.816,"close":20.389,"volume":4077423.3},{"timestamp":"2025-09-25T20:00:00.000Z","open":20.389,"high":20.537,"low":19.965,"close":20.135,"volume":1304994.2},{"timestamp":"2025-09-26T00:00:00.000Z","open":20.135,"high":20.597,"low":20.086,"close":20.536,"volume":1045573.8},{"timestamp":"2025-09-26T04:00:00.000Z","open":20.536,"high":20.627,"low":20.214,"close":20.354,"volume":1067243.4},{"timestamp":"2025-09-26T08:00:00.000Z","open":20.354,"high":20.526,"low":19.92,"close":20.166,"volume":1300483.6},{"timestamp":"2025-09-26T12:00:00.000Z","open":20.166,"high":20.647,"low":19.986,"close":20.583,"volume":2185531.7},{"timestamp":"2025-09-26T16:00:00.000Z","open":20.583,"high":21.23,"low":20.561,"close":20.947,"volume":1731278.9},{"timestamp":"2025-09-26T20:00:00.000Z","open":20.947,"high":21.114,"low":20.875,"close":21.06,"volume":608527.9},{"timestamp":"2025-09-27T00:00:00.000Z","open":21.06,"high":21.11,"low":20.953,"close":21.073,"volume":376326.1},{"timestamp":"2025-09-27T04:00:00.000Z","open":21.073,"high":21.144,"low":20.9,"close":20.94,"volume":382419},{"timestamp":"2025-09-27T08:00:00.000Z","open":20.94,"high":21.099,"low":20.814,"close":20.984,"volume":539403.2},{"timestamp":"2025-09-27T12:00:00.000Z","open":20.984,"high":21.049,"low":20.837,"close":20.939,"volume":483870.2},{"timestamp":"2025-09-27T16:00:00.000Z","open":20.939,"high":20.943,"low":20.72,"close":20.829,"volume":554646.6},{"timestamp":"2025-09-27T20:00:00.000Z","open":20.829,"high":21.081,"low":20.803,"close":20.904,"volume":296988},{"timestamp":"2025-09-28T00:00:00.000Z","open":20.904,"high":20.931,"low":20.628,"close":20.702,"volume":498660.5},{"timestamp":"2025-09-28T04:00:00.000Z","open":20.702,"high":20.814,"low":20.625,"close":20.723,"volume":313937.7},{"timestamp":"2025-09-28T08:00:00.000Z","open":20.723,"high":20.776,"low":20.487,"close":20.555,"volume":721415.7},{"timestamp":"2025-09-28T12:00:00.000Z","open":20.555,"high":20.983,"low":20.416,"close":20.974,"volume":852895.6},{"timestamp":"2025-09-28T16:00:00.000Z","open":20.974,"high":21.321,"low":20.973,"close":21.198,"volume":815704.3},{"timestamp":"2025-09-28T20:00:00.000Z","open":21.198,"high":21.705,"low":21.169,"close":21.662,"volume":979629.1},{"timestamp":"2025-09-29T00:00:00.000Z","open":21.662,"high":21.676,"low":21.372,"close":21.474,"volume":504424.5},{"timestamp":"2025-09-29T04:00:00.000Z","open":21.474,"high":21.479,"low":21.136,"close":21.246,"volume":544702.4},{"timestamp":"2025-09-29T08:00:00.000Z","open":21.246,"high":21.393,"low":21.045,"close":21.182,"volume":776661.5},{"timestamp":"2025-09-29T12:00:00.000Z","open":21.182,"high":21.682,"low":20.895,"close":21.377,"volume":2107380.2},{"timestamp":"2025-09-29T16:00:00.000Z","open":21.377,"high":21.736,"low":21.189,"close":21.708,"volume":975782.7},{"timestamp":"2025-09-29T20:00:00.000Z","open":21.708,"high":21.889,"low":21.66,"close":21.718,"volume":1147260.2},{"timestamp":"2025-09-30T00:00:00.000Z","open":21.718,"high":21.864,"low":21.413,"close":21.456,"volume":1034063.8},{"timestamp":"2025-09-30T04:00:00.000Z","open":21.456,"high":21.682,"low":21.33,"close":21.404,"volume":1014702.7},{"timestamp":"2025-09-30T08:00:00.000Z","open":21.404,"high":21.496,"low":21.225,"close":21.396,"volume":1075905.1},{"timestamp":"2025-09-30T12:00:00.000Z","open":21.396,"high":21.488,"low":20.953,"close":21.088,"volume":1567871.1},{"timestamp":"2025-09-30T16:00:00.000Z","open":21.088,"high":21.538,"low":20.985,"close":21.525,"volume":1330305.8},{"timestamp":"2025-09-30T20:00:00.000Z","open":21.525,"high":21.683,"low":21.275,"close":21.298,"volume":874367.9},{"timestamp":"2025-10-01T00:00:00.000Z","open":21.298,"high":21.566,"low":21.047,"close":21.159,"volume":996185.3},{"timestamp":"2025-10-01T04:00:00.000Z","open":21.159,"high":21.38,"low":21.114,"close":21.319,"volume":611681.4},{"timestamp":"2025-10-01T08:00:00.000Z","open":21.319,"high":22.277,"low":21.297,"close":22.222,"volume":2858179.2},{"timestamp":"2025-10-01T12:00:00.000Z","open":22.222,"high":22.471,"low":22.099,"close":22.386,"volume":1186935.5},{"timestamp":"2025-10-01T16:00:00.000Z","open":22.386,"high":22.614,"low":22.28,"close":22.52,"volume":990229.3},{"timestamp":"2025-10-01T20:00:00.000Z","open":22.52,"high":22.601,"low":22.23,"close":22.566,"volume":910974.3},{"timestamp":"2025-10-02T00:00:00.000Z","open":22.566,"high":22.792,"low":22.409,"close":22.686,"volume":1007574.9},{"timestamp":"2025-10-02T04:00:00.000Z","open":22.686,"high":22.842,"low":22.547,"close":22.56,"volume":1048111.6},{"timestamp":"2025-10-02T08:00:00.000Z","open":22.56,"high":22.61,"low":22.353,"close":22.387,"volume":848974.8},{"timestamp":"2025-10-02T12:00:00.000Z","open":22.387,"high":22.556,"low":21.925,"close":22.41,"volume":1987644.1},{"timestamp":"2025-10-02T16:00:00.000Z","open":22.41,"high":23.115,"low":22.37,"close":22.919,"volume":1758900.1},{"timestamp":"2025-10-02T20:00:00.000Z","open":22.919,"high":22.958,"low":22.637,"close":22.765,"volume":826441.4},{"timestamp":"2025-10-03T00:00:00.000Z","open":22.765,"high":22.863,"low":22.532,"close":22.585,"volume":895820.6},{"timestamp":"2025-10-03T04:00:00.000Z","open":22.585,"high":22.689,"low":22.283,"close":22.372,"volume":729735.2},{"timestamp":"2025-10-03T08:00:00.000Z","open":22.372,"high":22.413,"low":22.214,"close":22.255,"volume":625302.9},{"timestamp":"2025-10-03T12:00:00.000Z","open":22.255,"high":22.734,"low":22.081,"close":22.709,"volume":2191650.6},{"timestamp":"2025-10-03T16:00:00.000Z","open":22.709,"high":23.076,"low":22.089,"close":22.613,"volume":3720069.9},{"timestamp":"2025-10-03T20:00:00.000Z","open":22.613,"high":22.704,"low":22.475,"close":22.498,"volume":679644.1},{"timestamp":"2025-10-04T00:00:00.000Z","open":22.498,"high":22.609,"low":22.142,"close":22.211,"volume":674840.3},{"timestamp":"2025-10-04T04:00:00.000Z","open":22.211,"high":22.274,"low":22.033,"close":22.063,"volume":558380.2},{"timestamp":"2025-10-04T08:00:00.000Z","open":22.063,"high":22.063,"low":21.753,"close":21.837,"volume":990766.5},{"timestamp":"2025-10-04T12:00:00.000Z","open":21.837,"high":22.16,"low":21.765,"close":21.833,"volume":1421139.5},{"timestamp":"2025-10-04T16:00:00.000Z","open":21.833,"high":22.024,"low":21.812,"close":21.987,"volume":613818.4},{"timestamp":"2025-10-04T20:00:00.000Z","open":21.987,"high":22.127,"low":21.983,"close":22.009,"volume":399707.9},{"timestamp":"2025-10-05T00:00:00.000Z","open":22.009,"high":22.597,"low":21.921,"close":22.343,"volume":978522.9},{"timestamp":"2025-10-05T04:00:00.000Z","open":22.343,"high":22.845,"low":22.321,"close":22.811,"volume":1634482.4},{"timestamp":"2025-10-05T08:00:00.000Z","open":22.811,"high":22.933,"low":22.481,"close":22.748,"volume":1527133},{"timestamp":"2025-10-05T12:00:00.000Z","open":22.748,"high":22.755,"low":22.392,"close":22.461,"volume":889303.2},{"timestamp":"2025-10-05T16:00:00.000Z","open":22.461,"high":22.629,"low":21.872,"close":21.941,"volume":1413273.9},{"timestamp":"2025-10-05T20:00:00.000Z","open":21.941,"high":22.136,"low":21.876,"close":21.986,"volume":611101},{"timestamp":"2025-10-06T00:00:00.000Z","open":21.986,"high":22.197,"low":21.478,"close":21.884,"volume":2208181.4},{"timestamp":"2025-10-06T04:00:00.000Z","open":21.884,"high":22.15,"low":21.735,"close":21.918,"volume":883198.5},{"timestamp":"2025-10-06T08:00:00.000Z","open":21.918,"high":22.235,"low":21.918,"close":22.109,"volume":867920.3},{"timestamp":"2025-10-06T12:00:00.000Z","open":22.109,"high":22.976,"low":22.109,"close":22.829,"volume":2176315.6},{"timestamp":"2025-10-06T16:00:00.000Z","open":22.829,"high":23.519,"low":22.781,"close":23.432,"volume":1880427},{"timestamp":"2025-10-06T20:00:00.000Z","open":23.432,"high":23.596,"low":23.243,"close":23.363,"volume":1234004.6},{"timestamp":"2025-10-07T00:00:00.000Z","open":23.363,"high":23.736,"low":23.336,"close":23.346,"volume":1017487.9},{"timestamp":"2025-10-07T04:00:00.000Z","open":23.346,"high":23.652,"low":22.816,"close":22.844,"volume":1778246.1},{"timestamp":"2025-10-07T08:00:00.000Z","open":22.844,"high":22.887,"low":22.551,"close":22.845,"volume":1385536.2},{"timestamp":"2025-10-07T12:00:00.000Z","open":22.845,"high":23.073,"low":21.83,"close":21.989,"volume":4191381.6},{"timestamp":"2025-10-07T16:00:00.000Z","open":21.989,"high":22.191,"low":21.784,"close":21.862,"volume":1752743.6},{"timestamp":"2025-10-07T20:00:00.000Z","open":21.862,"high":22.177,"low":21.715,"close":21.786,"volume":1113470.3},{"timestamp":"2025-10-08T00:00:00.000Z","open":21.786,"high":22.135,"low":21.641,"close":21.74,"volume":1092057.6},{"timestamp":"2025-10-08T04:00:00.000Z","open":21.74,"high":21.956,"low":21.61,"close":21.9,"volume":1071391},{"timestamp":"2025-10-08T08:00:00.000Z","open":21.9,"high":22.154,"low":21.853,"close":22.056,"volume":905602.4},{"timestamp":"2025-10-08T12:00:00.000Z","open":22.056,"high":22.343,"low":21.828,"close":21.984,"volume":1273219.4},{"timestamp":"2025-10-08T16:00:00.000Z","open":21.984,"high":22.557,"low":21.938,"close":22.473,"volume":1511312.6},{"timestamp":"2025-10-08T20:00:00.000Z","open":22.473,"high":22.661,"low":22.386,"close":22.624,"volume":756558.3},{"timestamp":"2025-10-09T00:00:00.000Z","open":22.624,"high":22.669,"low":21.941,"close":22.255,"volume":1252648.8},{"timestamp":"2025-10-09T04:00:00.000Z","open":22.255,"high":22.478,"low":21.919,"close":21.958,"volume":889971.6},{"timestamp":"2025-10-09T08:00:00.000Z","open":21.958,"high":21.967,"low":21.574,"close":21.716,"volume":1430883.1},{"timestamp":"2025-10-09T12:00:00.000Z","open":21.716,"high":22.029,"low":21.315,"close":21.483,"volume":2624491.9},{"timestamp":"2025-10-09T16:00:00.000Z","open":21.483,"high":21.898,"low":21.31,"close":21.716,"volume":1430029.5},{"timestamp":"2025-10-09T20:00:00.000Z","open":21.716,"high":22.12,"low":21.685,"close":21.984,"volume":609990},{"timestamp":"2025-10-10T00:00:00.000Z","open":21.984,"high":22.593,"low":21.97,"close":22.397,"volume":852999.7},{"timestamp":"2025-10-10T04:00:00.000Z","open":22.397,"high":22.628,"low":22.245,"close":22.291,"volume":927678.9},{"timestamp":"2025-10-10T08:00:00.000Z","open":22.291,"high":22.774,"low":22.257,"close":22.396,"volume":1114234.4},{"timestamp":"2025-10-10T12:00:00.000Z","open":22.396,"high":22.778,"low":21.188,"close":21.367,"volume":4326035},{"timestamp":"2025-10-10T16:00:00.000Z","open":21.367,"high":21.534,"low":20.378,"close":20.481,"volume":3374094.8},{"timestamp":"2025-10-10T20:00:00.000Z","open":20.481,"high":20.684,"low":7.626,"close":17.365,"volume":25561949.5},{"timestamp":"2025-10-11T00:00:00.000Z","open":17.365,"high":18.133,"low":16.765,"close":17.47,"volume":4723590.9},{"timestamp":"2025-10-11T04:00:00.000Z","open":17.47,"high":17.843,"low":17.298,"close":17.712,"volume":2073729.8},{"timestamp":"2025-10-11T08:00:00.000Z","open":17.712,"high":18.502,"low":17.625,"close":18.042,"volume":2099126.7},{"timestamp":"2025-10-11T12:00:00.000Z","open":18.042,"high":18.113,"low":17.392,"close":17.967,"volume":1753596.5},{"timestamp":"2025-10-11T16:00:00.000Z","open":17.967,"high":18.137,"low":17.093,"close":17.266,"volume":1780273.7},{"timestamp":"2025-10-11T20:00:00.000Z","open":17.266,"high":17.308,"low":16.59,"close":17.191,"volume":2441327.8},{"timestamp":"2025-10-12T00:00:00.000Z","open":17.191,"high":17.237,"low":16.671,"close":17.07,"volume":1634737.9},{"timestamp":"2025-10-12T04:00:00.000Z","open":17.07,"high":17.505,"low":17.021,"close":17.392,"volume":969088.3},{"timestamp":"2025-10-12T08:00:00.000Z","open":17.392,"high":17.559,"low":17.163,"close":17.389,"volume":919256.5},{"timestamp":"2025-10-12T12:00:00.000Z","open":17.389,"high":18.801,"low":17.217,"close":18.76,"volume":3942557.8},{"timestamp":"2025-10-12T16:00:00.000Z","open":18.76,"high":19.369,"low":18.76,"close":19.35,"volume":2829793.7},{"timestamp":"2025-10-12T20:00:00.000Z","open":19.35,"high":19.415,"low":18.779,"close":18.985,"volume":1456129.5},{"timestamp":"2025-10-13T00:00:00.000Z","open":18.985,"high":19.254,"low":18.713,"close":19.012,"volume":1135200.5},{"timestamp":"2025-10-13T04:00:00.000Z","open":19.012,"high":19.67,"low":18.911,"close":19.53,"volume":1310394.4},{"timestamp":"2025-10-13T08:00:00.000Z","open":19.53,"high":19.776,"low":18.945,"close":19.184,"volume":2188191.8},{"timestamp":"2025-10-13T12:00:00.000Z","open":19.184,"high":19.836,"low":19.055,"close":19.731,"volume":3276646.1},{"timestamp":"2025-10-13T16:00:00.000Z","open":19.731,"high":20.117,"low":19.458,"close":20.044,"volume":2075415.3},{"timestamp":"2025-10-13T20:00:00.000Z","open":20.044,"high":20.187,"low":19.815,"close":19.836,"volume":738833.6},{"timestamp":"2025-10-14T00:00:00.000Z","open":19.836,"high":20.064,"low":19.301,"close":19.458,"volume":1361837.7},{"timestamp":"2025-10-14T04:00:00.000Z","open":19.458,"high":19.524,"low":18.273,"close":18.542,"volume":3332232.4},{"timestamp":"2025-10-14T08:00:00.000Z","open":18.542,"high":18.748,"low":18.064,"close":18.572,"volume":2105101.3},{"timestamp":"2025-10-14T12:00:00.000Z","open":18.572,"high":19.045,"low":18.125,"close":19.035,"volume":3240752.6},{"timestamp":"2025-10-14T16:00:00.000Z","open":19.035,"high":19.364,"low":18.621,"close":18.874,"volume":2761820.6},{"timestamp":"2025-10-14T20:00:00.000Z","open":18.874,"high":19.162,"low":18.795,"close":19.092,"volume":962288.9},{"timestamp":"2025-10-15T00:00:00.000Z","open":19.092,"high":19.239,"low":18.826,"close":18.903,"volume":1245323.8},{"timestamp":"2025-10-15T04:00:00.000Z","open":18.903,"high":19.137,"low":18.822,"close":18.848,"volume":1654893.8},{"timestamp":"2025-10-15T08:00:00.000Z","open":18.848,"high":19.24,"low":18.551,"close":18.668,"volume":3040349.5},{"timestamp":"2025-10-15T12:00:00.000Z","open":18.668,"high":18.719,"low":18.021,"close":18.114,"volume":3305972.8},{"timestamp":"2025-10-15T16:00:00.000Z","open":18.114,"high":18.245,"low":17.83,"close":18.029,"volume":1996475.4},{"timestamp":"2025-10-15T20:00:00.000Z","open":18.029,"high":18.118,"low":17.716,"close":18.042,"volume":1478531.8},{"timestamp":"2025-10-16T00:00:00.000Z","open":18.042,"high":18.191,"low":17.906,"close":18.023,"volume":760680.8},{"timestamp":"2025-10-16T04:00:00.000Z","open":18.023,"high":18.202,"low":17.906,"close":18.036,"volume":884263.3},{"timestamp":"2025-10-16T08:00:00.000Z","open":18.036,"high":18.484,"low":17.536,"close":18.482,"volume":2416478},{"timestamp":"2025-10-16T12:00:00.000Z","open":18.482,"high":18.616,"low":17.582,"close":17.65,"volume":3155289.7},{"timestamp":"2025-10-16T16:00:00.000Z","open":17.65,"high":18.074,"low":17.244,"close":17.385,"volume":3199360.9},{"timestamp":"2025-10-16T20:00:00.000Z","open":17.385,"high":17.46,"low":17.089,"close":17.416,"volume":1273215.6},{"timestamp":"2025-10-17T00:00:00.000Z","open":17.416,"high":17.685,"low":17.347,"close":17.505,"volume":860607.1},{"timestamp":"2025-10-17T04:00:00.000Z","open":17.505,"high":17.517,"low":16.168,"close":16.192,"volume":3040310.3},{"timestamp":"2025-10-17T08:00:00.000Z","open":16.192,"high":16.584,"low":15.684,"close":16.524,"volume":4173827.9},{"timestamp":"2025-10-17T12:00:00.000Z","open":16.524,"high":16.69,"low":16.135,"close":16.616,"volume":2493553},{"timestamp":"2025-10-17T16:00:00.000Z","open":16.616,"high":16.855,"low":16.244,"close":16.379,"volume":1852443.2},{"timestamp":"2025-10-17T20:00:00.000Z","open":16.379,"high":16.759,"low":16.323,"close":16.594,"volume":1066496.2},{"timestamp":"2025-10-18T00:00:00.000Z","open":16.594,"high":16.898,"low":16.569,"close":16.786,"volume":769095.8},{"timestamp":"2025-10-18T04:00:00.000Z","open":16.786,"high":16.994,"low":16.561,"close":16.695,"volume":1181753},{"timestamp":"2025-10-18T08:00:00.000Z","open":16.695,"high":16.931,"low":16.679,"close":16.863,"volume":1027905.2},{"timestamp":"2025-10-18T12:00:00.000Z","open":16.863,"high":16.963,"low":16.597,"close":16.778,"volume":905266.5},{"timestamp":"2025-10-18T16:00:00.000Z","open":16.778,"high":16.888,"low":16.623,"close":16.835,"volume":646374.1},{"timestamp":"2025-10-18T20:00:00.000Z","open":16.835,"high":16.944,"low":16.744,"close":16.804,"volume":425645.4},{"timestamp":"2025-10-19T00:00:00.000Z","open":16.804,"high":16.883,"low":16.633,"close":16.848,"volume":525277.8},{"timestamp":"2025-10-19T04:00:00.000Z","open":16.848,"high":16.899,"low":16.651,"close":16.791,"volume":788163.8},{"timestamp":"2025-10-19T08:00:00.000Z","open":16.791,"high":17.291,"low":16.52,"close":17.132,"volume":3107985.4},{"timestamp":"2025-10-19T12:00:00.000Z","open":17.132,"high":17.532,"low":17.021,"close":17.392,"volume":1585931.2},{"timestamp":"2025-10-19T16:00:00.000Z","open":17.392,"high":17.646,"low":17.306,"close":17.446,"volume":1228156.4},{"timestamp":"2025-10-19T20:00:00.000Z","open":17.446,"high":17.545,"low":17.228,"close":17.27,"volume":699995.6},{"timestamp":"2025-10-20T00:00:00.000Z","open":17.27,"high":17.675,"low":16.919,"close":17.604,"volume":1300110.4},{"timestamp":"2025-10-20T04:00:00.000Z","open":17.604,"high":18.956,"low":17.565,"close":18.614,"volume":3282805.1},{"timestamp":"2025-10-20T08:00:00.000Z","open":18.614,"high":19.039,"low":18.557,"close":18.998,"volume":2106172.2},{"timestamp":"2025-10-20T12:00:00.000Z","open":18.998,"high":19.175,"low":18.744,"close":18.757,"volume":2195819.7},{"timestamp":"2025-10-20T16:00:00.000Z","open":18.757,"high":18.92,"low":18.407,"close":18.835,"volume":2791796},{"timestamp":"2025-10-20T20:00:00.000Z","open":18.835,"high":18.945,"low":18.592,"close":18.642,"volume":903598.3},{"timestamp":"2025-10-21T00:00:00.000Z","open":18.642,"high":18.953,"low":18.114,"close":18.141,"volume":1410567.2},{"timestamp":"2025-10-21T04:00:00.000Z","open":18.141,"high":18.156,"low":17.659,"close":18.055,"volume":2986882.4},{"timestamp":"2025-10-21T08:00:00.000Z","open":18.055,"high":18.1,"low":17.78,"close":18.052,"volume":1719435.9},{"timestamp":"2025-10-21T12:00:00.000Z","open":18.052,"high":18.95,"low":17.815,"close":18.791,"volume":4822867.7},{"timestamp":"2025-10-21T16:00:00.000Z","open":18.791,"high":18.886,"low":18.057,"close":18.166,"volume":4248379.9},{"timestamp":"2025-10-21T20:00:00.000Z","open":18.166,"high":18.206,"low":17.523,"close":17.592,"volume":2503501.1},{"timestamp":"2025-10-22T00:00:00.000Z","open":17.592,"high":17.726,"low":17.413,"close":17.618,"volume":1499422.9},{"timestamp":"2025-10-22T04:00:00.000Z","open":17.618,"high":17.833,"low":17.418,"close":17.607,"volume":1537570.3},{"timestamp":"2025-10-22T08:00:00.000Z","open":17.607,"high":17.607,"low":17.1,"close":17.406,"volume":2292002.4},{"timestamp":"2025-10-22T12:00:00.000Z","open":17.406,"high":17.593,"low":17.128,"close":17.469,"volume":3499504.1},{"timestamp":"2025-10-22T16:00:00.000Z","open":17.469,"high":17.501,"low":17.083,"close":17.244,"volume":2199475.9},{"timestamp":"2025-10-22T20:00:00.000Z","open":17.244,"high":17.275,"low":16.683,"close":17.194,"volume":2873070.9},{"timestamp":"2025-10-23T00:00:00.000Z","open":17.194,"high":17.36,"low":17.159,"close":17.256,"volume":796790.7},{"timestamp":"2025-10-23T04:00:00.000Z","open":17.256,"high":17.669,"low":17.237,"close":17.566,"volume":1147764.5},{"timestamp":"2025-10-23T08:00:00.000Z","open":17.566,"high":17.693,"low":17.256,"close":17.29,"volume":1346386.6},{"timestamp":"2025-10-23T12:00:00.000Z","open":17.29,"high":17.539,"low":17.09,"close":17.399,"volume":1816957},{"timestamp":"2025-10-23T16:00:00.000Z","open":17.399,"high":17.783,"low":17.343,"close":17.465,"volume":1553990.2},{"timestamp":"2025-10-23T20:00:00.000Z","open":17.465,"high":17.465,"low":17.173,"close":17.419,"volume":723048.9},{"timestamp":"2025-10-24T00:00:00.000Z","open":17.419,"high":17.477,"low":17.279,"close":17.335,"volume":742110.3},{"timestamp":"2025-10-24T04:00:00.000Z","open":17.335,"high":17.729,"low":17.291,"close":17.631,"volume":1297296},{"timestamp":"2025-10-24T08:00:00.000Z","open":17.631,"high":17.791,"low":17.521,"close":17.729,"volume":983349.8},{"timestamp":"2025-10-24T12:00:00.000Z","open":17.729,"high":18.087,"low":17.444,"close":17.546,"volume":2133257.9},{"timestamp":"2025-10-24T16:00:00.000Z","open":17.546,"high":17.844,"low":17.462,"close":17.772,"volume":984776.1},{"timestamp":"2025-10-24T20:00:00.000Z","open":17.772,"high":17.986,"low":17.756,"close":17.888,"volume":489512.8},{"timestamp":"2025-10-25T00:00:00.000Z","open":17.888,"high":17.965,"low":17.783,"close":17.793,"volume":380076.6},{"timestamp":"2025-10-25T04:00:00.000Z","open":17.793,"high":18.01,"low":17.791,"close":17.865,"volume":648026.3},{"timestamp":"2025-10-25T08:00:00.000Z","open":17.865,"high":18.027,"low":17.848,"close":17.985,"volume":563469.4},{"timestamp":"2025-10-25T12:00:00.000Z","open":17.985,"high":18.075,"low":17.931,"close":17.981,"volume":560526.9},{"timestamp":"2025-10-25T16:00:00.000Z","open":17.981,"high":18.185,"low":17.943,"close":18.18,"volume":453293.2},{"timestamp":"2025-10-25T20:00:00.000Z","open":18.18,"high":18.241,"low":17.966,"close":18.009,"volume":425502.4},{"timestamp":"2025-10-26T00:00:00.000Z","open":18.009,"high":18.016,"low":17.667,"close":17.728,"volume":759567.9},{"timestamp":"2025-10-26T04:00:00.000Z","open":17.728,"high":17.858,"low":17.71,"close":17.848,"volume":380373.1},{"timestamp":"2025-10-26T08:00:00.000Z","open":17.848,"high":18.337,"low":17.84,"close":18.307,"volume":1111109.3},{"timestamp":"2025-10-26T12:00:00.000Z","open":18.307,"high":18.481,"low":18.216,"close":18.324,"volume":1086445.4},{"timestamp":"2025-10-26T16:00:00.000Z","open":18.324,"high":18.333,"low":18.081,"close":18.173,"volume":751622.7},{"timestamp":"2025-10-26T20:00:00.000Z","open":18.173,"high":18.682,"low":18.05,"close":18.533,"volume":1493277.6},{"timestamp":"2025-10-27T00:00:00.000Z","open":18.533,"high":19.035,"low":18.484,"close":18.946,"volume":1291603.4},{"timestamp":"2025-10-27T04:00:00.000Z","open":18.946,"high":19.05,"low":18.683,"close":18.82,"volume":1085239.7},{"timestamp":"2025-10-27T08:00:00.000Z","open":18.82,"high":18.905,"low":18.352,"close":18.48,"volume":1274447.2},{"timestamp":"2025-10-27T12:00:00.000Z","open":18.48,"high":18.501,"low":18.162,"close":18.4,"volume":1218253.1},{"timestamp":"2025-10-27T16:00:00.000Z","open":18.4,"high":18.898,"low":18.4,"close":18.482,"volume":1506679},{"timestamp":"2025-10-27T20:00:00.000Z","open":18.482,"high":18.486,"low":18.07,"close":18.204,"volume":1040464.2},{"timestamp":"2025-10-28T00:00:00.000Z","open":18.204,"high":18.395,"low":18.054,"close":18.219,"volume":884083},{"timestamp":"2025-10-28T04:00:00.000Z","open":18.219,"high":18.508,"low":18.006,"close":18.312,"volume":921748.1},{"timestamp":"2025-10-28T08:00:00.000Z","open":18.312,"high":18.541,"low":18.281,"close":18.383,"volume":848519.5},{"timestamp":"2025-10-28T12:00:00.000Z","open":18.383,"high":18.808,"low":18.036,"close":18.372,"volume":2116937},{"timestamp":"2025-10-28T16:00:00.000Z","open":18.372,"high":18.651,"low":17.873,"close":17.984,"volume":1864209.6},{"timestamp":"2025-10-28T20:00:00.000Z","open":17.984,"high":17.984,"low":17.401,"close":17.814,"volume":2066291.6},{"timestamp":"2025-10-29T00:00:00.000Z","open":17.814,"high":17.998,"low":17.729,"close":17.792,"volume":636689.3},{"timestamp":"2025-10-29T04:00:00.000Z","open":17.792,"high":17.971,"low":17.762,"close":17.914,"volume":447822.6},{"timestamp":"2025-10-29T08:00:00.000Z","open":17.914,"high":18.147,"low":17.722,"close":18.097,"volume":811662.6},{"timestamp":"2025-10-29T12:00:00.000Z","open":18.097,"high":18.305,"low":17.874,"close":18.007,"volume":1548183.3},{"timestamp":"2025-10-29T16:00:00.000Z","open":18.007,"high":18.528,"low":17.502,"close":18.259,"volume":3830049.1},{"timestamp":"2025-10-29T20:00:00.000Z","open":18.259,"high":18.668,"low":17.961,"close":18.123,"volume":1450276.9},{"timestamp":"2025-10-30T00:00:00.000Z","open":18.123,"high":18.304,"low":18,"close":18.151,"volume":958920.1},{"timestamp":"2025-10-30T04:00:00.000Z","open":18.151,"high":18.421,"low":17.457,"close":18.356,"volume":2532912.2},{"timestamp":"2025-10-30T08:00:00.000Z","open":18.356,"high":18.375,"low":17.631,"close":17.648,"volume":1516697.2},{"timestamp":"2025-10-30T12:00:00.000Z","open":17.648,"high":17.708,"low":16.84,"close":16.889,"volume":3458614.9},{"timestamp":"2025-10-30T16:00:00.000Z","open":16.889,"high":16.998,"low":16.33,"close":16.38,"volume":2315149.3},{"timestamp":"2025-10-30T20:00:00.000Z","open":16.38,"high":16.808,"low":16.308,"close":16.789,"volume":1535445.7},{"timestamp":"2025-10-31T00:00:00.000Z","open":16.789,"high":17.079,"low":16.724,"close":16.931,"volume":1388838.6},{"timestamp":"2025-10-31T04:00:00.000Z","open":16.931,"high":17.302,"low":16.918,"close":17.213,"volume":1116618.3},{"timestamp":"2025-10-31T08:00:00.000Z","open":17.213,"high":17.342,"low":17.129,"close":17.323,"volume":892411.2},{"timestamp":"2025-10-31T12:00:00.000Z","open":17.323,"high":17.449,"low":17.072,"close":17.279,"volume":1654457.4},{"timestamp":"2025-10-31T16:00:00.000Z","open":17.279,"high":17.365,"low":16.755,"close":17.299,"volume":2169987.6},{"timestamp":"2025-10-31T20:00:00.000Z","open":17.299,"high":17.355,"low":17.113,"close":17.232,"volume":855363},{"timestamp":"2025-11-01T00:00:00.000Z","open":17.232,"high":17.322,"low":17.046,"close":17.309,"volume":828438.1},{"timestamp":"2025-11-01T04:00:00.000Z","open":17.309,"high":17.334,"low":17.114,"close":17.316,"volume":641017.2},{"timestamp":"2025-11-01T08:00:00.000Z","open":17.316,"high":17.442,"low":17.238,"close":17.338,"volume":663034},{"timestamp":"2025-11-01T12:00:00.000Z","open":17.338,"high":17.408,"low":17.122,"close":17.249,"volume":710112.8},{"timestamp":"2025-11-01T16:00:00.000Z","open":17.249,"high":17.331,"low":17.022,"close":17.234,"volume":814058.4},{"timestamp":"2025-11-01T20:00:00.000Z","open":17.234,"high":17.311,"low":17.042,"close":17.135,"volume":354713.5},{"timestamp":"2025-11-02T00:00:00.000Z","open":17.135,"high":17.205,"low":17.035,"close":17.148,"volume":325349.8},{"timestamp":"2025-11-02T04:00:00.000Z","open":17.148,"high":17.584,"low":17.1,"close":17.519,"volume":931440.8},{"timestamp":"2025-11-02T08:00:00.000Z","open":17.519,"high":17.628,"low":17.235,"close":17.572,"volume":962338.1},{"timestamp":"2025-11-02T12:00:00.000Z","open":17.572,"high":17.583,"low":17.049,"close":17.127,"volume":875120.9},{"timestamp":"2025-11-02T16:00:00.000Z","open":17.127,"high":17.283,"low":16.975,"close":17.047,"volume":745279.9},{"timestamp":"2025-11-02T20:00:00.000Z","open":17.047,"high":17.62,"low":16.985,"close":17.577,"volume":766785.2},{"timestamp":"2025-11-03T00:00:00.000Z","open":17.577,"high":17.653,"low":16.323,"close":16.351,"volume":2272749.8},{"timestamp":"2025-11-03T04:00:00.000Z","open":16.351,"high":16.506,"low":15.848,"close":16.111,"volume":2404608.9},{"timestamp":"2025-11-03T08:00:00.000Z","open":16.111,"high":16.231,"low":15.778,"close":16.055,"volume":2082876.4},{"timestamp":"2025-11-03T12:00:00.000Z","open":16.055,"high":16.335,"low":14.453,"close":15.286,"volume":6294567.1},{"timestamp":"2025-11-03T16:00:00.000Z","open":15.286,"high":15.847,"low":15.229,"close":15.335,"volume":3107361.9},{"timestamp":"2025-11-03T20:00:00.000Z","open":15.335,"high":15.418,"low":15.042,"close":15.235,"volume":1812779.7},{"timestamp":"2025-11-04T00:00:00.000Z","open":15.235,"high":15.499,"low":15.103,"close":15.418,"volume":1522297},{"timestamp":"2025-11-04T04:00:00.000Z","open":15.418,"high":15.498,"low":14.555,"close":14.625,"volume":3978472.7},{"timestamp":"2025-11-04T08:00:00.000Z","open":14.625,"high":15.252,"low":14.512,"close":15.047,"volume":2444374.7},{"timestamp":"2025-11-04T12:00:00.000Z","open":15.047,"high":15.423,"low":14.668,"close":15.109,"volume":2910342.8},{"timestamp":"2025-11-04T16:00:00.000Z","open":15.109,"high":15.228,"low":14.127,"close":14.289,"volume":4967309.9},{"timestamp":"2025-11-04T20:00:00.000Z","open":14.289,"high":14.865,"low":13.668,"close":14.674,"volume":6175917.1},{"timestamp":"2025-11-05T00:00:00.000Z","open":14.674,"high":14.895,"low":13.975,"close":14.843,"volume":3628152.3},{"timestamp":"2025-11-05T04:00:00.000Z","open":14.843,"high":15.007,"low":14.751,"close":14.898,"volume":1496064.2},{"timestamp":"2025-11-05T08:00:00.000Z","open":14.898,"high":14.9,"low":14.533,"close":14.818,"volume":1986253},{"timestamp":"2025-11-05T12:00:00.000Z","open":14.818,"high":15.1,"low":14.734,"close":15.086,"volume":2500006.2},{"timestamp":"2025-11-05T16:00:00.000Z","open":15.086,"high":15.388,"low":14.902,"close":15.242,"volume":1922436.3},{"timestamp":"2025-11-05T20:00:00.000Z","open":15.242,"high":15.351,"low":15.048,"close":15.083,"volume":1570568.3},{"timestamp":"2025-11-06T00:00:00.000Z","open":15.083,"high":15.206,"low":14.836,"close":15.124,"volume":1226778.7},{"timestamp":"2025-11-06T04:00:00.000Z","open":15.124,"high":15.226,"low":14.81,"close":14.891,"volume":1317576.4},{"timestamp":"2025-11-06T08:00:00.000Z","open":14.891,"high":14.968,"low":14.733,"close":14.925,"volume":886674.4},{"timestamp":"2025-11-06T12:00:00.000Z","open":14.925,"high":15.097,"low":14.361,"close":14.453,"volume":2695985.2},{"timestamp":"2025-11-06T16:00:00.000Z","open":14.453,"high":14.775,"low":14.236,"close":14.725,"volume":2195040.6},{"timestamp":"2025-11-06T20:00:00.000Z","open":14.725,"high":14.789,"low":14.481,"close":14.735,"volume":1210274.3},{"timestamp":"2025-11-07T00:00:00.000Z","open":14.735,"high":15.025,"low":14.564,"close":14.941,"volume":1500281.1},{"timestamp":"2025-11-07T04:00:00.000Z","open":14.941,"high":15.164,"low":14.821,"close":15.156,"volume":959429.3},{"timestamp":"2025-11-07T08:00:00.000Z","open":15.156,"high":15.182,"low":14.482,"close":14.671,"volume":1397726},{"timestamp":"2025-11-07T12:00:00.000Z","open":14.671,"high":15.1,"low":14.293,"close":15.024,"volume":2735432.3},{"timestamp":"2025-11-07T16:00:00.000Z","open":15.024,"high":16.21,"low":14.944,"close":16.058,"volume":3270752.2},{"timestamp":"2025-11-07T20:00:00.000Z","open":16.058,"high":16.178,"low":15.736,"close":15.788,"volume":900272},{"timestamp":"2025-11-08T00:00:00.000Z","open":15.788,"high":16.025,"low":15.61,"close":15.751,"volume":1068832.5},{"timestamp":"2025-11-08T04:00:00.000Z","open":15.751,"high":15.921,"low":15.522,"close":15.707,"volume":954618.1},{"timestamp":"2025-11-08T08:00:00.000Z","open":15.707,"high":15.916,"low":15.594,"close":15.674,"volume":1250461.8},{"timestamp":"2025-11-08T12:00:00.000Z","open":15.674,"high":15.715,"low":15.168,"close":15.201,"volume":1204868.2},{"timestamp":"2025-11-08T16:00:00.000Z","open":15.201,"high":15.438,"low":15.103,"close":15.36,"volume":834544.5},{"timestamp":"2025-11-08T20:00:00.000Z","open":15.36,"high":15.54,"low":15.265,"close":15.512,"volume":334828.3},{"timestamp":"2025-11-09T00:00:00.000Z","open":15.512,"high":15.518,"low":15.009,"close":15.095,"volume":766676.7},{"timestamp":"2025-11-09T04:00:00.000Z","open":15.095,"high":15.423,"low":15.043,"close":15.362,"volume":650073.7},{"timestamp":"2025-11-09T08:00:00.000Z","open":15.362,"high":15.485,"low":15.067,"close":15.425,"volume":899091.8},{"timestamp":"2025-11-09T12:00:00.000Z","open":15.425,"high":15.939,"low":15.384,"close":15.813,"volume":1610223.4},{"timestamp":"2025-11-09T16:00:00.000Z","open":15.813,"high":16.085,"low":15.712,"close":16.081,"volume":998037.9},{"timestamp":"2025-11-09T20:00:00.000Z","open":16.081,"high":16.123,"low":15.8,"close":15.917,"volume":807629.2},{"timestamp":"2025-11-10T00:00:00.000Z","open":15.917,"high":16.302,"low":15.777,"close":16.229,"volume":1084431.8},{"timestamp":"2025-11-10T04:00:00.000Z","open":16.229,"high":16.425,"low":16.145,"close":16.354,"volume":784812.6},{"timestamp":"2025-11-10T08:00:00.000Z","open":16.354,"high":16.646,"low":16.181,"close":16.51,"volume":1123767.9},{"timestamp":"2025-11-10T12:00:00.000Z","open":16.51,"high":16.662,"low":15.965,"close":16.083,"volume":2043364.7},{"timestamp":"2025-11-10T16:00:00.000Z","open":16.083,"high":16.276,"low":15.912,"close":16.147,"volume":930998.1},{"timestamp":"2025-11-10T20:00:00.000Z","open":16.147,"high":16.451,"low":15.948,"close":16.357,"volume":1022359.8},{"timestamp":"2025-11-11T00:00:00.000Z","open":16.357,"high":16.787,"low":16.164,"close":16.624,"volume":1477549.1},{"timestamp":"2025-11-11T04:00:00.000Z","open":16.624,"high":16.675,"low":15.968,"close":15.98,"volume":1213666},{"timestamp":"2025-11-11T08:00:00.000Z","open":15.98,"high":16.214,"low":15.947,"close":16.185,"volume":655089.7},{"timestamp":"2025-11-11T12:00:00.000Z","open":16.185,"high":16.281,"low":15.699,"close":15.785,"volume":1772100},{"timestamp":"2025-11-11T16:00:00.000Z","open":15.785,"high":15.881,"low":15.578,"close":15.627,"volume":881145},{"timestamp":"2025-11-11T20:00:00.000Z","open":15.627,"high":15.639,"low":15.228,"close":15.275,"volume":1258019.3},{"timestamp":"2025-11-12T00:00:00.000Z","open":15.275,"high":15.451,"low":15.177,"close":15.386,"volume":729619.9},{"timestamp":"2025-11-12T04:00:00.000Z","open":15.386,"high":15.545,"low":15.293,"close":15.327,"volume":681049},{"timestamp":"2025-11-12T08:00:00.000Z","open":15.327,"high":16.164,"low":15.327,"close":16.104,"volume":1455442},{"timestamp":"2025-11-12T12:00:00.000Z","open":16.104,"high":16.243,"low":15.321,"close":15.365,"volume":2143598.7},{"timestamp":"2025-11-12T16:00:00.000Z","open":15.365,"high":15.411,"low":14.911,"close":15.067,"volume":2187035.4},{"timestamp":"2025-11-12T20:00:00.000Z","open":15.067,"high":15.306,"low":15.014,"close":15.141,"volume":774560},{"timestamp":"2025-11-13T00:00:00.000Z","open":15.141,"high":15.652,"low":15.059,"close":15.526,"volume":1302706.3},{"timestamp":"2025-11-13T04:00:00.000Z","open":15.526,"high":16.01,"low":15.429,"close":15.872,"volume":1087057.4},{"timestamp":"2025-11-13T08:00:00.000Z","open":15.872,"high":15.944,"low":15.641,"close":15.731,"volume":783800.3},{"timestamp":"2025-11-13T12:00:00.000Z","open":15.731,"high":15.773,"low":15.235,"close":15.308,"volume":2183385.1},{"timestamp":"2025-11-13T16:00:00.000Z","open":15.308,"high":15.354,"low":14.188,"close":14.267,"volume":2859293.2},{"timestamp":"2025-11-13T20:00:00.000Z","open":14.267,"high":14.722,"low":14.137,"close":14.536,"volume":1486129.8},{"timestamp":"2025-11-14T00:00:00.000Z","open":14.536,"high":14.599,"low":14.345,"close":14.423,"volume":1279012.4},{"timestamp":"2025-11-14T04:00:00.000Z","open":14.423,"high":14.561,"low":13.894,"close":14.437,"volume":2915973.3},{"timestamp":"2025-11-14T08:00:00.000Z","open":14.437,"high":14.446,"low":14.103,"close":14.181,"volume":1514539.8},{"timestamp":"2025-11-14T12:00:00.000Z","open":14.181,"high":14.451,"low":13.817,"close":14.285,"volume":2839879.6},{"timestamp":"2025-11-14T16:00:00.000Z","open":14.285,"high":14.492,"low":14.053,"close":14.292,"volume":1317231},{"timestamp":"2025-11-14T20:00:00.000Z","open":14.292,"high":14.301,"low":13.567,"close":13.797,"volume":1761288.7},{"timestamp":"2025-11-15T00:00:00.000Z","open":13.797,"high":14.281,"low":13.783,"close":14.195,"volume":1097188.7},{"timestamp":"2025-11-15T04:00:00.000Z","open":14.195,"high":14.288,"low":14.06,"close":14.077,"volume":734535.1},{"timestamp":"2025-11-15T08:00:00.000Z","open":14.077,"high":14.103,"low":13.823,"close":14.01,"volume":882605.1},{"timestamp":"2025-11-15T12:00:00.000Z","open":14.01,"high":14.289,"low":13.962,"close":14.162,"volume":714561.4},{"timestamp":"2025-11-15T16:00:00.000Z","open":14.162,"high":14.332,"low":14.053,"close":14.209,"volume":935361.3},{"timestamp":"2025-11-15T20:00:00.000Z","open":14.209,"high":14.214,"low":13.988,"close":14.129,"volume":760609.7},{"timestamp":"2025-11-16T00:00:00.000Z","open":14.129,"high":14.251,"low":13.844,"close":14.184,"volume":883348.8},{"timestamp":"2025-11-16T04:00:00.000Z","open":14.184,"high":14.336,"low":14.097,"close":14.329,"volume":461013.5},{"timestamp":"2025-11-16T08:00:00.000Z","open":14.329,"high":14.517,"low":14.017,"close":14.053,"volume":2171104.7},{"timestamp":"2025-11-16T12:00:00.000Z","open":14.053,"high":14.174,"low":13.746,"close":13.772,"volume":1491255.9},{"timestamp":"2025-11-16T16:00:00.000Z","open":13.772,"high":13.88,"low":13.383,"close":13.622,"volume":2493318.6},{"timestamp":"2025-11-16T20:00:00.000Z","open":13.622,"high":13.842,"low":13.388,"close":13.725,"volume":1511041.2},{"timestamp":"2025-11-17T00:00:00.000Z","open":13.725,"high":13.988,"low":13.567,"close":13.975,"volume":973926.5},{"timestamp":"2025-11-17T04:00:00.000Z","open":13.975,"high":14.156,"low":13.911,"close":14.113,"volume":600309},{"timestamp":"2025-11-17T08:00:00.000Z","open":14.113,"high":14.199,"low":14.015,"close":14.156,"volume":492265.8},{"timestamp":"2025-11-17T12:00:00.000Z","open":14.156,"high":14.274,"low":13.583,"close":13.705,"volume":2732292.4},{"timestamp":"2025-11-17T16:00:00.000Z","open":13.705,"high":13.786,"low":13.084,"close":13.211,"volume":3021942.5},{"timestamp":"2025-11-17T20:00:00.000Z","open":13.211,"high":13.35,"low":13.076,"close":13.323,"volume":1644426.1},{"timestamp":"2025-11-18T00:00:00.000Z","open":13.323,"high":13.512,"low":13.052,"close":13.45,"volume":2329876.3},{"timestamp":"2025-11-18T04:00:00.000Z","open":13.45,"high":13.583,"low":13.232,"close":13.38,"volume":1727444.5},{"timestamp":"2025-11-18T08:00:00.000Z","open":13.38,"high":13.59,"low":13.371,"close":13.481,"volume":1155954.5},{"timestamp":"2025-11-18T12:00:00.000Z","open":13.481,"high":13.821,"low":13.284,"close":13.704,"volume":2621211.3},{"timestamp":"2025-11-18T16:00:00.000Z","open":13.704,"high":13.984,"low":13.675,"close":13.9,"volume":1426531.4},{"timestamp":"2025-11-18T20:00:00.000Z","open":13.9,"high":13.949,"low":13.703,"close":13.795,"volume":626276.8},{"timestamp":"2025-11-19T00:00:00.000Z","open":13.795,"high":13.836,"low":13.461,"close":13.496,"volume":1287845.7},{"timestamp":"2025-11-19T04:00:00.000Z","open":13.496,"high":13.538,"low":13.111,"close":13.474,"volume":1610869.9},{"timestamp":"2025-11-19T08:00:00.000Z","open":13.474,"high":13.55,"low":13.318,"close":13.386,"volume":1267306.4},{"timestamp":"2025-11-19T12:00:00.000Z","open":13.386,"high":13.499,"low":12.972,"close":13.006,"volume":2087387.2},{"timestamp":"2025-11-19T16:00:00.000Z","open":13.006,"high":13.127,"low":12.758,"close":12.876,"volume":2563904.7},{"timestamp":"2025-11-19T20:00:00.000Z","open":12.876,"high":13.582,"low":12.845,"close":13.521,"volume":1710582.9},{"timestamp":"2025-11-20T00:00:00.000Z","open":13.521,"high":13.703,"low":13.455,"close":13.649,"volume":1013357.2},{"timestamp":"2025-11-20T04:00:00.000Z","open":13.649,"high":13.947,"low":13.582,"close":13.94,"volume":1707173.5},{"timestamp":"2025-11-20T08:00:00.000Z","open":13.94,"high":14.002,"low":13.573,"close":13.703,"volume":1315925.5},{"timestamp":"2025-11-20T12:00:00.000Z","open":13.703,"high":13.915,"low":13.389,"close":13.415,"volume":1977070.8},{"timestamp":"2025-11-20T16:00:00.000Z","open":13.415,"high":13.436,"low":12.755,"close":12.994,"volume":4398337.3},{"timestamp":"2025-11-20T20:00:00.000Z","open":12.994,"high":13.335,"low":12.832,"close":12.93,"volume":1453516.2},{"timestamp":"2025-11-21T00:00:00.000Z","open":12.93,"high":13.204,"low":12.788,"close":12.859,"volume":1635867.5},{"timestamp":"2025-11-21T04:00:00.000Z","open":12.859,"high":12.919,"low":11.752,"close":12.264,"volume":4205263.1},{"timestamp":"2025-11-21T08:00:00.000Z","open":12.264,"high":12.42,"low":11.844,"close":11.888,"volume":2858102.2},{"timestamp":"2025-11-21T12:00:00.000Z","open":11.888,"high":12.314,"low":11.599,"close":11.904,"volume":4120955},{"timestamp":"2025-11-21T16:00:00.000Z","open":11.904,"high":12.358,"low":11.721,"close":12.112,"volume":2988000.8},{"timestamp":"2025-11-21T20:00:00.000Z","open":12.112,"high":12.239,"low":11.784,"close":12.109,"volume":1452589.8},{"timestamp":"2025-11-22T00:00:00.000Z","open":12.109,"high":12.238,"low":12.026,"close":12.103,"volume":988846.2},{"timestamp":"2025-11-22T04:00:00.000Z","open":12.103,"high":12.11,"low":11.828,"close":11.99,"volume":1224943.5},{"timestamp":"2025-11-22T08:00:00.000Z","open":11.99,"high":12.019,"low":11.747,"close":11.959,"volume":1398317.1},{"timestamp":"2025-11-22T12:00:00.000Z","open":11.959,"high":12.007,"low":11.731,"close":11.917,"volume":1595070.8},{"timestamp":"2025-11-22T16:00:00.000Z","open":11.917,"high":12.094,"low":11.905,"close":11.994,"volume":977349.3},{"timestamp":"2025-11-22T20:00:00.000Z","open":11.994,"high":12.297,"low":11.932,"close":12.167,"volume":766714.3},{"timestamp":"2025-11-23T00:00:00.000Z","open":12.167,"high":12.469,"low":12.105,"close":12.455,"volume":1324543.7},{"timestamp":"2025-11-23T04:00:00.000Z","open":12.455,"high":12.597,"low":12.291,"close":12.357,"volume":1393293.1},{"timestamp":"2025-11-23T08:00:00.000Z","open":12.357,"high":12.604,"low":12.355,"close":12.512,"volume":1356057.7},{"timestamp":"2025-11-23T12:00:00.000Z","open":12.512,"high":12.722,"low":12.486,"close":12.67,"volume":957812.1},{"timestamp":"2025-11-23T16:00:00.000Z","open":12.67,"high":12.744,"low":12.442,"close":12.627,"volume":1014724.2},{"timestamp":"2025-11-23T20:00:00.000Z","open":12.627,"high":12.74,"low":12.48,"close":12.511,"volume":967879.5},{"timestamp":"2025-11-24T00:00:00.000Z","open":12.511,"high":12.833,"low":12.346,"close":12.674,"volume":1457671.2},{"timestamp":"2025-11-24T04:00:00.000Z","open":12.674,"high":12.848,"low":12.464,"close":12.573,"volume":1411476},{"timestamp":"2025-11-24T08:00:00.000Z","open":12.573,"high":12.639,"low":12.351,"close":12.494,"volume":1194766.5},{"timestamp":"2025-11-24T12:00:00.000Z","open":12.494,"high":12.685,"low":12.288,"close":12.612,"volume":2110113.6},{"timestamp":"2025-11-24T16:00:00.000Z","open":12.612,"high":13.202,"low":12.596,"close":12.99,"volume":2748562.5},{"timestamp":"2025-11-24T20:00:00.000Z","open":12.99,"high":13.155,"low":12.943,"close":12.959,"volume":1087468.1},{"timestamp":"2025-11-25T00:00:00.000Z","open":12.959,"high":13.034,"low":12.858,"close":12.894,"volume":1364856.3},{"timestamp":"2025-11-25T04:00:00.000Z","open":12.894,"high":13.035,"low":12.779,"close":12.809,"volume":912581},{"timestamp":"2025-11-25T08:00:00.000Z","open":12.809,"high":12.869,"low":12.651,"close":12.768,"volume":1029144},{"timestamp":"2025-11-25T12:00:00.000Z","open":12.768,"high":12.941,"low":12.534,"close":12.73,"volume":1875046.2},{"timestamp":"2025-11-25T16:00:00.000Z","open":12.73,"high":13.134,"low":12.719,"close":12.967,"volume":1388622.5},{"timestamp":"2025-11-25T20:00:00.000Z","open":12.967,"high":13.212,"low":12.856,"close":13.076,"volume":1239256.6},{"timestamp":"2025-11-26T00:00:00.000Z","open":13.076,"high":13.157,"low":12.916,"close":12.946,"volume":828253.1},{"timestamp":"2025-11-26T04:00:00.000Z","open":12.946,"high":13.071,"low":12.914,"close":13.066,"volume":527153},{"timestamp":"2025-11-26T08:00:00.000Z","open":13.066,"high":13.074,"low":12.794,"close":12.837,"volume":1031295.9},{"timestamp":"2025-11-26T12:00:00.000Z","open":12.837,"high":13.003,"low":12.74,"close":12.87,"volume":1055315.6},{"timestamp":"2025-11-26T16:00:00.000Z","open":12.87,"high":13.508,"low":12.866,"close":13.449,"volume":1550462.9},{"timestamp":"2025-11-26T20:00:00.000Z","open":13.449,"high":13.496,"low":13.34,"close":13.45,"volume":774497.6},{"timestamp":"2025-11-27T00:00:00.000Z","open":13.45,"high":13.561,"low":13.35,"close":13.364,"volume":1034963.8},{"timestamp":"2025-11-27T04:00:00.000Z","open":13.364,"high":13.449,"low":13.277,"close":13.351,"volume":586022.6},{"timestamp":"2025-11-27T08:00:00.000Z","open":13.351,"high":13.433,"low":13.25,"close":13.336,"volume":736713.2},{"timestamp":"2025-11-27T12:00:00.000Z","open":13.336,"high":13.473,"low":13.221,"close":13.459,"volume":781822.6},{"timestamp":"2025-11-27T16:00:00.000Z","open":13.459,"high":13.535,"low":13.392,"close":13.459,"volume":612075.3},{"timestamp":"2025-11-27T20:00:00.000Z","open":13.459,"high":13.511,"low":13.3,"close":13.33,"volume":494127.7},{"timestamp":"2025-11-28T00:00:00.000Z","open":13.33,"high":13.395,"low":13.125,"close":13.281,"volume":900104.7},{"timestamp":"2025-11-28T04:00:00.000Z","open":13.281,"high":13.33,"low":13.183,"close":13.219,"volume":503503.3},{"timestamp":"2025-11-28T08:00:00.000Z","open":13.219,"high":13.545,"low":13.215,"close":13.293,"volume":1005780},{"timestamp":"2025-11-28T12:00:00.000Z","open":13.293,"high":13.521,"low":13.246,"close":13.411,"volume":1117669.8},{"timestamp":"2025-11-28T16:00:00.000Z","open":13.411,"high":13.413,"low":13.029,"close":13.199,"volume":1308401.9},{"timestamp":"2025-11-28T20:00:00.000Z","open":13.199,"high":13.211,"low":13.066,"close":13.115,"volume":604944.1},{"timestamp":"2025-11-29T00:00:00.000Z","open":13.115,"high":13.203,"low":13.048,"close":13.067,"volume":354294.9},{"timestamp":"2025-11-29T04:00:00.000Z","open":13.067,"high":13.156,"low":12.987,"close":13.091,"volume":581415.5},{"timestamp":"2025-11-29T08:00:00.000Z","open":13.091,"high":13.162,"low":13.017,"close":13.15,"volume":392401.5},{"timestamp":"2025-11-29T12:00:00.000Z","open":13.15,"high":13.208,"low":13.034,"close":13.163,"volume":404206.9},{"timestamp":"2025-11-29T16:00:00.000Z","open":13.163,"high":13.166,"low":12.882,"close":13.013,"volume":937278.9},{"timestamp":"2025-11-29T20:00:00.000Z","open":13.013,"high":13.043,"low":12.941,"close":12.975,"volume":357980.7},{"timestamp":"2025-11-30T00:00:00.000Z","open":12.975,"high":13.116,"low":12.932,"close":13.1,"volume":407151.4},{"timestamp":"2025-11-30T04:00:00.000Z","open":13.1,"high":13.106,"low":12.97,"close":13.044,"volume":303078.2},{"timestamp":"2025-11-30T08:00:00.000Z","open":13.044,"high":13.105,"low":12.986,"close":12.994,"volume":529633},{"timestamp":"2025-11-30T12:00:00.000Z","open":12.994,"high":13.325,"low":12.966,"close":13.242,"volume":1026390.8},{"timestamp":"2025-11-30T16:00:00.000Z","open":13.242,"high":13.409,"low":13.237,"close":13.303,"volume":576377.7},{"timestamp":"2025-11-30T20:00:00.000Z","open":13.303,"high":13.353,"low":12.926,"close":12.941,"volume":645241.1},{"timestamp":"2025-12-01T00:00:00.000Z","open":12.941,"high":12.977,"low":12.086,"close":12.133,"volume":3897331.7},{"timestamp":"2025-12-01T04:00:00.000Z","open":12.133,"high":12.268,"low":12.027,"close":12.179,"volume":1103476.6},{"timestamp":"2025-12-01T08:00:00.000Z","open":12.179,"high":12.203,"low":12.103,"close":12.108,"volume":641692.7},{"timestamp":"2025-12-01T12:00:00.000Z","open":12.108,"high":12.209,"low":11.809,"close":11.994,"volume":1977350.3},{"timestamp":"2025-12-01T16:00:00.000Z","open":11.994,"high":12,"low":11.734,"close":11.833,"volume":1310497.4},{"timestamp":"2025-12-01T20:00:00.000Z","open":11.833,"high":12.157,"low":11.83,"close":12.067,"volume":941030.4},{"timestamp":"2025-12-02T00:00:00.000Z","open":12.067,"high":12.224,"low":11.966,"close":12.091,"volume":537091.1},{"timestamp":"2025-12-02T04:00:00.000Z","open":12.091,"high":12.182,"low":12.072,"close":12.123,"volume":471798.7},{"timestamp":"2025-12-02T08:00:00.000Z","open":12.123,"high":12.271,"low":11.989,"close":12.248,"volume":735745.7},{"timestamp":"2025-12-02T12:00:00.000Z","open":12.248,"high":13.416,"low":12.18,"close":13.289,"volume":2810999.5},{"timestamp":"2025-12-02T16:00:00.000Z","open":13.289,"high":13.494,"low":13.223,"close":13.404,"volume":1557977.6},{"timestamp":"2025-12-02T20:00:00.000Z","open":13.404,"high":13.581,"low":13.264,"close":13.46,"volume":1643142.5},{"timestamp":"2025-12-03T00:00:00.000Z","open":13.46,"high":13.987,"low":13.421,"close":13.931,"volume":1662523.3},{"timestamp":"2025-12-03T04:00:00.000Z","open":13.931,"high":14.413,"low":13.898,"close":14.378,"volume":2545141.4},{"timestamp":"2025-12-03T08:00:00.000Z","open":14.378,"high":14.586,"low":14.275,"close":14.426,"volume":1869927.8},{"timestamp":"2025-12-03T12:00:00.000Z","open":14.426,"high":14.67,"low":14.176,"close":14.39,"volume":3324944},{"timestamp":"2025-12-03T16:00:00.000Z","open":14.39,"high":14.554,"low":14.28,"close":14.419,"volume":1546683.6},{"timestamp":"2025-12-03T20:00:00.000Z","open":14.419,"high":14.728,"low":14.344,"close":14.63,"volume":1844610},{"timestamp":"2025-12-04T00:00:00.000Z","open":14.63,"high":14.921,"low":14.51,"close":14.61,"volume":1498062.8},{"timestamp":"2025-12-04T04:00:00.000Z","open":14.61,"high":14.628,"low":14.344,"close":14.539,"volume":1107378.2},{"timestamp":"2025-12-04T08:00:00.000Z","open":14.539,"high":14.782,"low":14.433,"close":14.469,"volume":1212559.6},{"timestamp":"2025-12-04T12:00:00.000Z","open":14.469,"high":14.589,"low":14.213,"close":14.471,"volume":1416042.6},{"timestamp":"2025-12-04T16:00:00.000Z","open":14.471,"high":14.54,"low":13.96,"close":14.196,"volume":1749752.9},{"timestamp":"2025-12-04T20:00:00.000Z","open":14.196,"high":14.371,"low":14.149,"close":14.247,"volume":710954.7},{"timestamp":"2025-12-05T00:00:00.000Z","open":14.247,"high":14.389,"low":14.185,"close":14.249,"volume":706246},{"timestamp":"2025-12-05T04:00:00.000Z","open":14.249,"high":14.3,"low":14.133,"close":14.239,"volume":621166.1},{"timestamp":"2025-12-05T08:00:00.000Z","open":14.239,"high":14.319,"low":13.957,"close":14.04,"volume":1026716.7},{"timestamp":"2025-12-05T12:00:00.000Z","open":14.04,"high":14.166,"low":13.731,"close":13.933,"volume":2022699.1},{"timestamp":"2025-12-05T16:00:00.000Z","open":13.933,"high":13.942,"low":13.352,"close":13.557,"volume":2223749.4},{"timestamp":"2025-12-05T20:00:00.000Z","open":13.557,"high":13.646,"low":13.462,"close":13.583,"volume":662699.1},{"timestamp":"2025-12-06T00:00:00.000Z","open":13.583,"high":13.764,"low":13.487,"close":13.664,"volume":513010.6},{"timestamp":"2025-12-06T04:00:00.000Z","open":13.664,"high":13.675,"low":13.52,"close":13.595,"volume":377413.2},{"timestamp":"2025-12-06T08:00:00.000Z","open":13.595,"high":13.774,"low":13.493,"close":13.742,"volume":776538.5},{"timestamp":"2025-12-06T12:00:00.000Z","open":13.742,"high":13.93,"low":13.628,"close":13.81,"volume":1436258.8},{"timestamp":"2025-12-06T16:00:00.000Z","open":13.81,"high":14.074,"low":13.795,"close":13.87,"volume":1041659.8},{"timestamp":"2025-12-06T20:00:00.000Z","open":13.87,"high":14.022,"low":13.845,"close":13.909,"volume":552259.5},{"timestamp":"2025-12-07T00:00:00.000Z","open":13.909,"high":14.005,"low":13.881,"close":14.002,"volume":276408.8},{"timestamp":"2025-12-07T04:00:00.000Z","open":14.002,"high":14.037,"low":13.852,"close":13.921,"volume":320642},{"timestamp":"2025-12-07T08:00:00.000Z","open":13.921,"high":13.926,"low":13.731,"close":13.774,"volume":478409},{"timestamp":"2025-12-07T12:00:00.000Z","open":13.774,"high":13.945,"low":13.167,"close":13.598,"volume":2751206.8},{"timestamp":"2025-12-07T16:00:00.000Z","open":13.598,"high":14.167,"low":13.458,"close":14.054,"volume":1761750.1},{"timestamp":"2025-12-07T20:00:00.000Z","open":14.054,"high":14.116,"low":13.407,"close":13.638,"volume":1278095.1},{"timestamp":"2025-12-08T00:00:00.000Z","open":13.638,"high":14.037,"low":13.57,"close":13.881,"volume":746032.9},{"timestamp":"2025-12-08T04:00:00.000Z","open":13.881,"high":14.06,"low":13.866,"close":14.005,"volume":524286.1},{"timestamp":"2025-12-08T08:00:00.000Z","open":14.005,"high":14.281,"low":13.902,"close":13.932,"volume":1091960.2},{"timestamp":"2025-12-08T12:00:00.000Z","open":13.932,"high":14.088,"low":13.668,"close":13.734,"volume":1638712.2},{"timestamp":"2025-12-08T16:00:00.000Z","open":13.734,"high":13.889,"low":13.553,"close":13.693,"volume":1244169.9},{"timestamp":"2025-12-08T20:00:00.000Z","open":13.693,"high":13.91,"low":13.693,"close":13.753,"volume":597758.8},{"timestamp":"2025-12-09T00:00:00.000Z","open":13.753,"high":13.849,"low":13.531,"close":13.702,"volume":859005.4},{"timestamp":"2025-12-09T04:00:00.000Z","open":13.702,"high":13.843,"low":13.561,"close":13.825,"volume":658593.8},{"timestamp":"2025-12-09T08:00:00.000Z","open":13.825,"high":13.858,"low":13.601,"close":13.727,"volume":555133.9},{"timestamp":"2025-12-09T12:00:00.000Z","open":13.727,"high":14.427,"low":13.631,"close":14.398,"volume":1827715.7},{"timestamp":"2025-12-09T16:00:00.000Z","open":14.398,"high":15,"low":14.398,"close":14.641,"volume":2267659.3},{"timestamp":"2025-12-09T20:00:00.000Z","open":14.641,"high":14.643,"low":14.217,"close":14.397,"volume":1256298.4},{"timestamp":"2025-12-10T00:00:00.000Z","open":14.397,"high":14.445,"low":14.198,"close":14.202,"volume":558337.8},{"timestamp":"2025-12-10T04:00:00.000Z","open":14.202,"high":14.268,"low":14.097,"close":14.167,"volume":583243.9},{"timestamp":"2025-12-10T08:00:00.000Z","open":14.167,"high":14.421,"low":14.045,"close":14.168,"volume":916994.4},{"timestamp":"2025-12-10T12:00:00.000Z","open":14.168,"high":14.177,"low":13.929,"close":14.009,"volume":647742.1},{"timestamp":"2025-12-10T16:00:00.000Z","open":14.009,"high":14.635,"low":13.97,"close":14.493,"volume":1801460.6},{"timestamp":"2025-12-10T20:00:00.000Z","open":14.493,"high":14.88,"low":14.058,"close":14.087,"volume":1928517.3},{"timestamp":"2025-12-11T00:00:00.000Z","open":14.087,"high":14.121,"low":13.438,"close":13.518,"volume":1517567.6},{"timestamp":"2025-12-11T04:00:00.000Z","open":13.518,"high":13.674,"low":13.457,"close":13.532,"volume":851050.7},{"timestamp":"2025-12-11T08:00:00.000Z","open":13.532,"high":13.628,"low":13.423,"close":13.592,"volume":720199.7},{"timestamp":"2025-12-11T12:00:00.000Z","open":13.592,"high":13.718,"low":13.428,"close":13.506,"volume":1301577.8},{"timestamp":"2025-12-11T16:00:00.000Z","open":13.506,"high":13.849,"low":13.378,"close":13.699,"volume":1388062.8},{"timestamp":"2025-12-11T20:00:00.000Z","open":13.699,"high":14.203,"low":13.694,"close":14.055,"volume":1565190.8},{"timestamp":"2025-12-12T00:00:00.000Z","open":14.055,"high":14.175,"low":13.822,"close":13.997,"volume":939971.9},{"timestamp":"2025-12-12T04:00:00.000Z","open":13.997,"high":14.199,"low":13.945,"close":14.049,"volume":418895},{"timestamp":"2025-12-12T08:00:00.000Z","open":14.049,"high":14.126,"low":13.917,"close":14.113,"volume":491028.3},{"timestamp":"2025-12-12T12:00:00.000Z","open":14.113,"high":14.338,"low":13.421,"close":13.524,"volume":1922661.7},{"timestamp":"2025-12-12T16:00:00.000Z","open":13.524,"high":13.661,"low":13.27,"close":13.575,"volume":1600730.8},{"timestamp":"2025-12-12T20:00:00.000Z","open":13.575,"high":13.686,"low":13.526,"close":13.631,"volume":469419.9},{"timestamp":"2025-12-13T00:00:00.000Z","open":13.631,"high":13.735,"low":13.595,"close":13.703,"volume":260552.3},{"timestamp":"2025-12-13T04:00:00.000Z","open":13.703,"high":13.794,"low":13.683,"close":13.78,"volume":355933.6},{"timestamp":"2025-12-13T08:00:00.000Z","open":13.78,"high":13.962,"low":13.779,"close":13.804,"volume":528580.8},{"timestamp":"2025-12-13T12:00:00.000Z","open":13.804,"high":13.84,"low":13.643,"close":13.811,"volume":655561.5},{"timestamp":"2025-12-13T16:00:00.000Z","open":13.811,"high":13.856,"low":13.681,"close":13.741,"volume":317437.1},{"timestamp":"2025-12-13T20:00:00.000Z","open":13.741,"high":13.754,"low":13.604,"close":13.722,"volume":294650.5},{"timestamp":"2025-12-14T00:00:00.000Z","open":13.722,"high":13.787,"low":13.69,"close":13.703,"volume":294436.2},{"timestamp":"2025-12-14T04:00:00.000Z","open":13.703,"high":13.729,"low":13.612,"close":13.708,"volume":293357.1},{"timestamp":"2025-12-14T08:00:00.000Z","open":13.708,"high":13.749,"low":13.42,"close":13.561,"volume":1090172.2},{"timestamp":"2025-12-14T12:00:00.000Z","open":13.561,"high":13.661,"low":13.412,"close":13.464,"volume":748055},{"timestamp":"2025-12-14T16:00:00.000Z","open":13.464,"high":13.559,"low":13.332,"close":13.389,"volume":898215},{"timestamp":"2025-12-14T20:00:00.000Z","open":13.389,"high":13.433,"low":13.083,"close":13.271,"volume":1047074.6},{"timestamp":"2025-12-15T00:00:00.000Z","open":13.271,"high":13.704,"low":13.25,"close":13.529,"volume":863767.6},{"timestamp":"2025-12-15T04:00:00.000Z","open":13.529,"high":13.695,"low":13.471,"close":13.57,"volume":413757.1},{"timestamp":"2025-12-15T08:00:00.000Z","open":13.57,"high":13.732,"low":13.548,"close":13.61,"volume":476042.5},{"timestamp":"2025-12-15T12:00:00.000Z","open":13.61,"high":13.689,"low":12.714,"close":12.773,"volume":2597472.3},{"timestamp":"2025-12-15T16:00:00.000Z","open":12.773,"high":12.832,"low":12.465,"close":12.738,"volume":2084648.3},{"timestamp":"2025-12-15T20:00:00.000Z","open":12.738,"high":12.888,"low":12.602,"close":12.851,"volume":800332.4},{"timestamp":"2025-12-16T00:00:00.000Z","open":12.851,"high":12.881,"low":12.664,"close":12.736,"volume":704372.5},{"timestamp":"2025-12-16T04:00:00.000Z","open":12.736,"high":12.876,"low":12.542,"close":12.688,"volume":831060.4},{"timestamp":"2025-12-16T08:00:00.000Z","open":12.688,"high":12.972,"low":12.677,"close":12.951,"volume":1337292.8},{"timestamp":"2025-12-16T12:00:00.000Z","open":12.951,"high":13.117,"low":12.675,"close":13.038,"volume":2084921.8},{"timestamp":"2025-12-16T16:00:00.000Z","open":13.038,"high":13.049,"low":12.766,"close":12.934,"volume":1109497},{"timestamp":"2025-12-16T20:00:00.000Z","open":12.934,"high":12.994,"low":12.863,"close":12.921,"volume":322650.8},{"timestamp":"2025-12-17T00:00:00.000Z","open":12.921,"high":12.987,"low":12.752,"close":12.818,"volume":628978.2},{"timestamp":"2025-12-17T04:00:00.000Z","open":12.818,"high":12.83,"low":12.638,"close":12.769,"volume":677286.2},{"timestamp":"2025-12-17T08:00:00.000Z","open":12.769,"high":12.77,"low":12.571,"close":12.691,"volume":611775.3},{"timestamp":"2025-12-17T12:00:00.000Z","open":12.691,"high":13.177,"low":12.48,"close":12.561,"volume":3094175.6},{"timestamp":"2025-12-17T16:00:00.000Z","open":12.561,"high":12.643,"low":12.11,"close":12.274,"volume":2932071.7},{"timestamp":"2025-12-17T20:00:00.000Z","open":12.274,"high":12.368,"low":12.152,"close":12.257,"volume":637728.9},{"timestamp":"2025-12-18T00:00:00.000Z","open":12.257,"high":12.29,"low":12.136,"close":12.185,"volume":594085.4},{"timestamp":"2025-12-18T04:00:00.000Z","open":12.185,"high":12.24,"low":12.055,"close":12.168,"volume":554390.7},{"timestamp":"2025-12-18T08:00:00.000Z","open":12.168,"high":12.298,"low":12.154,"close":12.28,"volume":505045.5},{"timestamp":"2025-12-18T12:00:00.000Z","open":12.28,"high":12.868,"low":12.232,"close":12.625,"volume":2393261.5},{"timestamp":"2025-12-18T16:00:00.000Z","open":12.625,"high":12.653,"low":11.724,"close":11.749,"volume":2850050.1},{"timestamp":"2025-12-18T20:00:00.000Z","open":11.749,"high":12.059,"low":11.73,"close":11.925,"volume":1050987.9},{"timestamp":"2025-12-19T00:00:00.000Z","open":11.925,"high":12.335,"low":11.834,"close":12.216,"volume":1298005.7},{"timestamp":"2025-12-19T04:00:00.000Z","open":12.216,"high":12.498,"low":12.185,"close":12.368,"volume":932529.3},{"timestamp":"2025-12-19T08:00:00.000Z","open":12.368,"high":12.451,"low":12.336,"close":12.436,"volume":521816.7},{"timestamp":"2025-12-19T12:00:00.000Z","open":12.436,"high":12.747,"low":12.372,"close":12.462,"volume":1080790},{"timestamp":"2025-12-19T16:00:00.000Z","open":12.462,"high":12.697,"low":12.371,"close":12.624,"volume":1104998.2},{"timestamp":"2025-12-19T20:00:00.000Z","open":12.624,"high":12.671,"low":12.517,"close":12.531,"volume":326274.5},{"timestamp":"2025-12-20T00:00:00.000Z","open":12.531,"high":12.572,"low":12.478,"close":12.541,"volume":188301.1},{"timestamp":"2025-12-20T04:00:00.000Z","open":12.541,"high":12.623,"low":12.47,"close":12.607,"volume":237692},{"timestamp":"2025-12-20T08:00:00.000Z","open":12.607,"high":12.708,"low":12.584,"close":12.674,"volume":476777.7},{"timestamp":"2025-12-20T12:00:00.000Z","open":12.674,"high":12.688,"low":12.541,"close":12.611,"volume":416241},{"timestamp":"2025-12-20T16:00:00.000Z","open":12.611,"high":12.639,"low":12.547,"close":12.576,"volume":211459.1},{"timestamp":"2025-12-20T20:00:00.000Z","open":12.576,"high":12.636,"low":12.523,"close":12.544,"volume":240440.3},{"timestamp":"2025-12-21T00:00:00.000Z","open":12.544,"high":12.589,"low":12.372,"close":12.481,"volume":543059.6},{"timestamp":"2025-12-21T04:00:00.000Z","open":12.481,"high":12.555,"low":12.479,"close":12.51,"volume":180875.7},{"timestamp":"2025-12-21T08:00:00.000Z","open":12.51,"high":12.702,"low":12.477,"close":12.565,"volume":499357.9},{"timestamp":"2025-12-21T12:00:00.000Z","open":12.565,"high":12.626,"low":12.211,"close":12.323,"volume":993993.7},{"timestamp":"2025-12-21T16:00:00.000Z","open":12.323,"high":12.433,"low":12.262,"close":12.396,"volume":403464},{"timestamp":"2025-12-21T20:00:00.000Z","open":12.396,"high":12.479,"low":12.273,"close":12.429,"volume":415036.2},{"timestamp":"2025-12-22T00:00:00.000Z","open":12.429,"high":12.71,"low":12.317,"close":12.539,"volume":1086866.9},{"timestamp":"2025-12-22T04:00:00.000Z","open":12.539,"high":12.64,"low":12.482,"close":12.573,"volume":621724.5},{"timestamp":"2025-12-22T08:00:00.000Z","open":12.573,"high":12.736,"low":12.549,"close":12.681,"volume":961201},{"timestamp":"2025-12-22T12:00:00.000Z","open":12.681,"high":12.949,"low":12.628,"close":12.802,"volume":1524386.8},{"timestamp":"2025-12-22T16:00:00.000Z","open":12.802,"high":12.856,"low":12.417,"close":12.44,"volume":968810.2},{"timestamp":"2025-12-22T20:00:00.000Z","open":12.44,"high":12.667,"low":12.349,"close":12.577,"volume":963772.9},{"timestamp":"2025-12-23T00:00:00.000Z","open":12.577,"high":12.695,"low":12.428,"close":12.489,"volume":897955.5},{"timestamp":"2025-12-23T04:00:00.000Z","open":12.489,"high":12.524,"low":12.219,"close":12.326,"volume":1070745.2},{"timestamp":"2025-12-23T08:00:00.000Z","open":12.326,"high":12.401,"low":12.263,"close":12.36,"volume":446208.6},{"timestamp":"2025-12-23T12:00:00.000Z","open":12.36,"high":12.36,"low":12.059,"close":12.274,"volume":1460603.3},{"timestamp":"2025-12-23T16:00:00.000Z","open":12.274,"high":12.438,"low":12.227,"close":12.352,"volume":1059123},{"timestamp":"2025-12-23T20:00:00.000Z","open":12.352,"high":12.513,"low":12.314,"close":12.39,"volume":397893.8},{"timestamp":"2025-12-24T00:00:00.000Z","open":12.39,"high":12.426,"low":12.159,"close":12.259,"volume":573240.9},{"timestamp":"2025-12-24T04:00:00.000Z","open":12.259,"high":12.31,"low":12.105,"close":12.181,"volume":448150.1},{"timestamp":"2025-12-24T08:00:00.000Z","open":12.181,"high":12.243,"low":12.12,"close":12.219,"volume":370309.5},{"timestamp":"2025-12-24T12:00:00.000Z","open":12.219,"high":12.269,"low":11.991,"close":12.174,"volume":1011065.3},{"timestamp":"2025-12-24T16:00:00.000Z","open":12.174,"high":12.273,"low":12.114,"close":12.245,"volume":400467.3},{"timestamp":"2025-12-24T20:00:00.000Z","open":12.245,"high":12.374,"low":12.22,"close":12.266,"volume":541665.7},{"timestamp":"2025-12-25T00:00:00.000Z","open":12.266,"high":12.36,"low":12.221,"close":12.328,"volume":329721.7},{"timestamp":"2025-12-25T04:00:00.000Z","open":12.328,"high":12.348,"low":12.272,"close":12.299,"volume":236756.7},{"timestamp":"2025-12-25T08:00:00.000Z","open":12.299,"high":12.355,"low":12.106,"close":12.187,"volume":555468.1},{"timestamp":"2025-12-25T12:00:00.000Z","open":12.187,"high":12.418,"low":12.171,"close":12.366,"volume":525859.6},{"timestamp":"2025-12-25T16:00:00.000Z","open":12.366,"high":12.424,"low":12.255,"close":12.377,"volume":707115.1},{"timestamp":"2025-12-25T20:00:00.000Z","open":12.377,"high":12.391,"low":11.974,"close":12.055,"volume":829908.7},{"timestamp":"2025-12-26T00:00:00.000Z","open":12.055,"high":12.532,"low":12.012,"close":12.383,"volume":1175218.1},{"timestamp":"2025-12-26T04:00:00.000Z","open":12.383,"high":12.479,"low":12.315,"close":12.345,"volume":583589.9},{"timestamp":"2025-12-26T08:00:00.000Z","open":12.345,"high":12.462,"low":12.338,"close":12.411,"volume":361729.1},{"timestamp":"2025-12-26T12:00:00.000Z","open":12.411,"high":12.494,"low":12.038,"close":12.166,"volume":1558078.4},{"timestamp":"2025-12-26T16:00:00.000Z","open":12.166,"high":12.25,"low":12.115,"close":12.192,"volume":459264.3},{"timestamp":"2025-12-26T20:00:00.000Z","open":12.192,"high":12.249,"low":12.151,"close":12.179,"volume":328471.3},{"timestamp":"2025-12-27T00:00:00.000Z","open":12.179,"high":12.269,"low":12.154,"close":12.242,"volume":360842.7},{"timestamp":"2025-12-27T04:00:00.000Z","open":12.242,"high":12.276,"low":12.172,"close":12.253,"volume":238453.4},{"timestamp":"2025-12-27T08:00:00.000Z","open":12.253,"high":12.29,"low":12.16,"close":12.263,"volume":390960.9},{"timestamp":"2025-12-27T12:00:00.000Z","open":12.263,"high":12.341,"low":12.231,"close":12.314,"volume":368882.5},{"timestamp":"2025-12-27T16:00:00.000Z","open":12.314,"high":12.338,"low":12.248,"close":12.335,"volume":238808.9},{"timestamp":"2025-12-27T20:00:00.000Z","open":12.335,"high":12.542,"low":12.304,"close":12.514,"volume":630353.8},{"timestamp":"2025-12-28T00:00:00.000Z","open":12.514,"high":12.55,"low":12.432,"close":12.494,"volume":330444.7},{"timestamp":"2025-12-28T04:00:00.000Z","open":12.494,"high":12.515,"low":12.408,"close":12.421,"volume":397985.6},{"timestamp":"2025-12-28T08:00:00.000Z","open":12.421,"high":12.498,"low":12.365,"close":12.439,"volume":424208.6},{"timestamp":"2025-12-28T12:00:00.000Z","open":12.439,"high":12.556,"low":12.427,"close":12.514,"volume":470385.7},{"timestamp":"2025-12-28T16:00:00.000Z","open":12.514,"high":12.588,"low":12.326,"close":12.349,"volume":549968.1},{"timestamp":"2025-12-28T20:00:00.000Z","open":12.349,"high":12.495,"low":12.311,"close":12.488,"volume":289675},{"timestamp":"2025-12-29T00:00:00.000Z","open":12.488,"high":12.98,"low":12.453,"close":12.93,"volume":1409012.5},{"timestamp":"2025-12-29T04:00:00.000Z","open":12.93,"high":13.014,"low":12.723,"close":12.79,"volume":1022633.7},{"timestamp":"2025-12-29T08:00:00.000Z","open":12.79,"high":12.835,"low":12.464,"close":12.5,"volume":980031.5},{"timestamp":"2025-12-29T12:00:00.000Z","open":12.5,"high":12.501,"low":12.239,"close":12.393,"volume":1834223.4},{"timestamp":"2025-12-29T16:00:00.000Z","open":12.393,"high":12.451,"low":12.27,"close":12.298,"volume":585419.3},{"timestamp":"2025-12-29T20:00:00.000Z","open":12.298,"high":12.353,"low":12.252,"close":12.295,"volume":396659.8},{"timestamp":"2025-12-30T00:00:00.000Z","open":12.295,"high":12.41,"low":12.25,"close":12.379,"volume":420426.8},{"timestamp":"2025-12-30T04:00:00.000Z","open":12.379,"high":12.412,"low":12.295,"close":12.364,"volume":382103.7},{"timestamp":"2025-12-30T08:00:00.000Z","open":12.364,"high":12.548,"low":12.361,"close":12.481,"volume":751567.1},{"timestamp":"2025-12-30T12:00:00.000Z","open":12.481,"high":12.594,"low":12.368,"close":12.518,"volume":941288.2},{"timestamp":"2025-12-30T16:00:00.000Z","open":12.518,"high":12.58,"low":12.339,"close":12.416,"volume":647116.9},{"timestamp":"2025-12-30T20:00:00.000Z","open":12.416,"high":12.425,"low":12.338,"close":12.411,"volume":242058.8},{"timestamp":"2025-12-31T00:00:00.000Z","open":12.411,"high":12.462,"low":12.35,"close":12.385,"volume":345350.4},{"timestamp":"2025-12-31T04:00:00.000Z","open":12.385,"high":12.421,"low":12.315,"close":12.411,"volume":456354.8},{"timestamp":"2025-12-31T08:00:00.000Z","open":12.411,"high":12.479,"low":12.369,"close":12.47,"volume":356198},{"timestamp":"2025-12-31T12:00:00.000Z","open":12.47,"high":12.543,"low":12.314,"close":12.385,"volume":861279.8},{"timestamp":"2025-12-31T16:00:00.000Z","open":12.385,"high":12.411,"low":12.177,"close":12.234,"volume":1004963.8},{"timestamp":"2025-12-31T20:00:00.000Z","open":12.234,"high":12.318,"low":12.194,"close":12.201,"volume":566202.2},{"timestamp":"2026-01-01T00:00:00.000Z","open":12.201,"high":12.269,"low":12.2,"close":12.214,"volume":314160.9},{"timestamp":"2026-01-01T04:00:00.000Z","open":12.214,"high":12.279,"low":12.141,"close":12.174,"volume":476200.8},{"timestamp":"2026-01-01T08:00:00.000Z","open":12.174,"high":12.302,"low":12.17,"close":12.288,"volume":272992.5},{"timestamp":"2026-01-01T12:00:00.000Z","open":12.288,"high":12.445,"low":12.237,"close":12.39,"volume":548744.9},{"timestamp":"2026-01-01T16:00:00.000Z","open":12.39,"high":12.523,"low":12.326,"close":12.52,"volume":632198.1},{"timestamp":"2026-01-01T20:00:00.000Z","open":12.52,"high":12.633,"low":12.474,"close":12.603,"volume":727191.8},{"timestamp":"2026-01-02T00:00:00.000Z","open":12.603,"high":12.947,"low":12.568,"close":12.922,"volume":1386928.1},{"timestamp":"2026-01-02T04:00:00.000Z","open":12.922,"high":12.987,"low":12.831,"close":12.838,"volume":1211862.5},{"timestamp":"2026-01-02T08:00:00.000Z","open":12.838,"high":13.148,"low":12.837,"close":12.94,"volume":1467703.2},{"timestamp":"2026-01-02T12:00:00.000Z","open":12.94,"high":13.176,"low":12.818,"close":13.067,"volume":1539758.5},{"timestamp":"2026-01-02T16:00:00.000Z","open":13.067,"high":13.344,"low":13.049,"close":13.27,"volume":1111463.2},{"timestamp":"2026-01-02T20:00:00.000Z","open":13.27,"high":13.437,"low":13.209,"close":13.273,"volume":865008.7},{"timestamp":"2026-01-03T00:00:00.000Z","open":13.273,"high":13.367,"low":13.22,"close":13.314,"volume":464244.4},{"timestamp":"2026-01-03T04:00:00.000Z","open":13.314,"high":13.321,"low":12.957,"close":13.011,"volume":620498.2},{"timestamp":"2026-01-03T08:00:00.000Z","open":13.011,"high":13.137,"low":12.989,"close":13.063,"volume":514856.4},{"timestamp":"2026-01-03T12:00:00.000Z","open":13.063,"high":13.172,"low":13.044,"close":13.061,"volume":567366.9},{"timestamp":"2026-01-03T16:00:00.000Z","open":13.061,"high":13.221,"low":13.055,"close":13.167,"volume":377894.7},{"timestamp":"2026-01-03T20:00:00.000Z","open":13.167,"high":13.256,"low":13.109,"close":13.225,"volume":512642},{"timestamp":"2026-01-04T00:00:00.000Z","open":13.225,"high":13.384,"low":13.205,"close":13.359,"volume":592351.1},{"timestamp":"2026-01-04T04:00:00.000Z","open":13.359,"high":13.457,"low":13.263,"close":13.339,"volume":483812.8},{"timestamp":"2026-01-04T08:00:00.000Z","open":13.339,"high":13.437,"low":13.254,"close":13.431,"volume":502320.3},{"timestamp":"2026-01-04T12:00:00.000Z","open":13.431,"high":13.56,"low":13.36,"close":13.483,"volume":770906},{"timestamp":"2026-01-04T16:00:00.000Z","open":13.483,"high":13.571,"low":13.303,"close":13.378,"volume":647997.6},{"timestamp":"2026-01-04T20:00:00.000Z","open":13.378,"high":13.493,"low":13.353,"close":13.414,"volume":313971.8},{"timestamp":"2026-01-05T00:00:00.000Z","open":13.414,"high":13.87,"low":13.41,"close":13.661,"volume":1253334.4},{"timestamp":"2026-01-05T04:00:00.000Z","open":13.661,"high":13.685,"low":13.396,"close":13.572,"volume":969253.6},{"timestamp":"2026-01-05T08:00:00.000Z","open":13.572,"high":13.616,"low":13.429,"close":13.577,"volume":665387.9},{"timestamp":"2026-01-05T12:00:00.000Z","open":13.577,"high":13.74,"low":13.382,"close":13.716,"volume":1356252.3},{"timestamp":"2026-01-05T16:00:00.000Z","open":13.716,"high":13.881,"low":13.542,"close":13.763,"volume":1117297.6},{"timestamp":"2026-01-05T20:00:00.000Z","open":13.763,"high":14.128,"low":13.749,"close":13.907,"volume":1544910.9},{"timestamp":"2026-01-06T00:00:00.000Z","open":13.907,"high":13.958,"low":13.565,"close":13.789,"volume":1408538.2},{"timestamp":"2026-01-06T04:00:00.000Z","open":13.789,"high":13.975,"low":13.666,"close":13.712,"volume":724791.8},{"timestamp":"2026-01-06T08:00:00.000Z","open":13.712,"high":13.902,"low":13.692,"close":13.888,"volume":513321.4},{"timestamp":"2026-01-06T12:00:00.000Z","open":13.888,"high":14.233,"low":13.814,"close":13.984,"volume":1835545.5},{"timestamp":"2026-01-06T16:00:00.000Z","open":13.984,"high":14.021,"low":13.46,"close":13.622,"volume":1978356.3},{"timestamp":"2026-01-06T20:00:00.000Z","open":13.622,"high":14.065,"low":13.621,"close":14.027,"volume":712257.4},{"timestamp":"2026-01-07T00:00:00.000Z","open":14.027,"high":14.035,"low":13.677,"close":13.806,"volume":699440.5},{"timestamp":"2026-01-07T04:00:00.000Z","open":13.806,"high":13.876,"low":13.694,"close":13.866,"volume":448093},{"timestamp":"2026-01-07T08:00:00.000Z","open":13.866,"high":13.936,"low":13.575,"close":13.678,"volume":953100.8},{"timestamp":"2026-01-07T12:00:00.000Z","open":13.678,"high":13.722,"low":13.274,"close":13.361,"volume":1459489.2},{"timestamp":"2026-01-07T16:00:00.000Z","open":13.361,"high":13.498,"low":13.294,"close":13.389,"volume":804880.8},{"timestamp":"2026-01-07T20:00:00.000Z","open":13.389,"high":13.467,"low":13.296,"close":13.435,"volume":528134},{"timestamp":"2026-01-08T00:00:00.000Z","open":13.435,"high":13.549,"low":13.312,"close":13.33,"volume":476695.8},{"timestamp":"2026-01-08T04:00:00.000Z","open":13.33,"high":13.468,"low":13.056,"close":13.308,"volume":1119240.9},{"timestamp":"2026-01-08T08:00:00.000Z","open":13.308,"high":13.36,"low":13.075,"close":13.218,"volume":781814.7},{"timestamp":"2026-01-08T12:00:00.000Z","open":13.218,"high":13.308,"low":13.016,"close":13.3,"volume":1300346.1},{"timestamp":"2026-01-08T16:00:00.000Z","open":13.3,"high":13.347,"low":13.153,"close":13.188,"volume":920544.9},{"timestamp":"2026-01-08T20:00:00.000Z","open":13.188,"high":13.333,"low":13.09,"close":13.206,"volume":453679.7},{"timestamp":"2026-01-09T00:00:00.000Z","open":13.206,"high":13.365,"low":13.155,"close":13.309,"volume":497947.5},{"timestamp":"2026-01-09T04:00:00.000Z","open":13.309,"high":13.318,"low":13.18,"close":13.26,"volume":376835.3},{"timestamp":"2026-01-09T08:00:00.000Z","open":13.26,"high":13.288,"low":13.056,"close":13.169,"volume":679277.4},{"timestamp":"2026-01-09T12:00:00.000Z","open":13.169,"high":13.427,"low":13.027,"close":13.281,"volume":1233217.9},{"timestamp":"2026-01-09T16:00:00.000Z","open":13.281,"high":13.439,"low":13.051,"close":13.083,"volume":711577.9},{"timestamp":"2026-01-09T20:00:00.000Z","open":13.083,"high":13.181,"low":13.062,"close":13.133,"volume":254076.5},{"timestamp":"2026-01-10T00:00:00.000Z","open":13.133,"high":13.162,"low":13.055,"close":13.119,"volume":196500.9},{"timestamp":"2026-01-10T04:00:00.000Z","open":13.119,"high":13.169,"low":13.057,"close":13.157,"volume":171638.3},{"timestamp":"2026-01-10T08:00:00.000Z","open":13.157,"high":13.223,"low":13.102,"close":13.17,"volume":197494},{"timestamp":"2026-01-10T12:00:00.000Z","open":13.17,"high":13.25,"low":13.133,"close":13.161,"volume":280022.7},{"timestamp":"2026-01-10T16:00:00.000Z","open":13.161,"high":13.218,"low":13.122,"close":13.212,"volume":200106.9},{"timestamp":"2026-01-10T20:00:00.000Z","open":13.212,"high":13.229,"low":13.073,"close":13.132,"volume":355954.6},{"timestamp":"2026-01-11T00:00:00.000Z","open":13.132,"high":13.243,"low":13.107,"close":13.223,"volume":146834},{"timestamp":"2026-01-11T04:00:00.000Z","open":13.223,"high":13.274,"low":13.172,"close":13.232,"volume":272111.3},{"timestamp":"2026-01-11T08:00:00.000Z","open":13.232,"high":13.237,"low":13.177,"close":13.197,"volume":200880.2},{"timestamp":"2026-01-11T12:00:00.000Z","open":13.197,"high":13.286,"low":13.136,"close":13.196,"volume":402805.4},{"timestamp":"2026-01-11T16:00:00.000Z","open":13.196,"high":13.36,"low":13.189,"close":13.25,"volume":473696.5},{"timestamp":"2026-01-11T20:00:00.000Z","open":13.25,"high":13.25,"low":13.038,"close":13.198,"volume":787577.1},{"timestamp":"2026-01-12T00:00:00.000Z","open":13.198,"high":13.514,"low":13.101,"close":13.358,"volume":975940.1},{"timestamp":"2026-01-12T04:00:00.000Z","open":13.358,"high":13.456,"low":13.244,"close":13.263,"volume":590953},{"timestamp":"2026-01-12T08:00:00.000Z","open":13.263,"high":13.327,"low":13.093,"close":13.157,"volume":824280.5},{"timestamp":"2026-01-12T12:00:00.000Z","open":13.157,"high":13.261,"low":12.916,"close":13.242,"volume":1132603.8},{"timestamp":"2026-01-12T16:00:00.000Z","open":13.242,"high":13.326,"low":13.091,"close":13.178,"volume":765278.6},{"timestamp":"2026-01-12T20:00:00.000Z","open":13.178,"high":13.237,"low":12.988,"close":13.067,"volume":401526.4},{"timestamp":"2026-01-13T00:00:00.000Z","open":13.067,"high":13.151,"low":13.047,"close":13.106,"volume":359361.7},{"timestamp":"2026-01-13T04:00:00.000Z","open":13.106,"high":13.287,"low":13.1,"close":13.183,"volume":574731.7},{"timestamp":"2026-01-13T08:00:00.000Z","open":13.183,"high":13.312,"low":13.18,"close":13.262,"volume":505393.5},{"timestamp":"2026-01-13T12:00:00.000Z","open":13.262,"high":13.573,"low":13.223,"close":13.57,"volume":1596325.2},{"timestamp":"2026-01-13T16:00:00.000Z","open":13.57,"high":13.699,"low":13.529,"close":13.683,"volume":1094477.7},{"timestamp":"2026-01-13T20:00:00.000Z","open":13.683,"high":14.205,"low":13.671,"close":14.052,"volume":1758017.1},{"timestamp":"2026-01-14T00:00:00.000Z","open":14.052,"high":14.188,"low":14.017,"close":14.125,"volume":656541.5},{"timestamp":"2026-01-14T04:00:00.000Z","open":14.125,"high":14.158,"low":13.935,"close":14.052,"volume":661925.4},{"timestamp":"2026-01-14T08:00:00.000Z","open":14.052,"high":14.119,"low":13.839,"close":13.869,"volume":639021.7},{"timestamp":"2026-01-14T12:00:00.000Z","open":13.869,"high":14.271,"low":13.856,"close":14.232,"volume":1016253.6},{"timestamp":"2026-01-14T16:00:00.000Z","open":14.232,"high":14.399,"low":14.038,"close":14.219,"volume":1204272.6},{"timestamp":"2026-01-14T20:00:00.000Z","open":14.219,"high":14.311,"low":14.07,"close":14.101,"volume":572828.6},{"timestamp":"2026-01-15T00:00:00.000Z","open":14.101,"high":14.106,"low":13.718,"close":13.753,"volume":859744.5},{"timestamp":"2026-01-15T04:00:00.000Z","open":13.753,"high":13.952,"low":13.74,"close":13.921,"volume":543867},{"timestamp":"2026-01-15T08:00:00.000Z","open":13.921,"high":14.08,"low":13.852,"close":13.944,"volume":491980.8},{"timestamp":"2026-01-15T12:00:00.000Z","open":13.944,"high":14.207,"low":13.715,"close":13.953,"volume":1381990.2},{"timestamp":"2026-01-15T16:00:00.000Z","open":13.953,"high":13.993,"low":13.577,"close":13.675,"volume":1176509.5},{"timestamp":"2026-01-15T20:00:00.000Z","open":13.675,"high":13.787,"low":13.55,"close":13.784,"volume":582342.6},{"timestamp":"2026-01-16T00:00:00.000Z","open":13.784,"high":13.858,"low":13.664,"close":13.673,"volume":439836.7},{"timestamp":"2026-01-16T04:00:00.000Z","open":13.673,"high":13.813,"low":13.591,"close":13.787,"volume":568386.7},{"timestamp":"2026-01-16T08:00:00.000Z","open":13.787,"high":13.854,"low":13.68,"close":13.726,"volume":562116.9},{"timestamp":"2026-01-16T12:00:00.000Z","open":13.726,"high":13.779,"low":13.419,"close":13.481,"volume":785779.8},{"timestamp":"2026-01-16T16:00:00.000Z","open":13.481,"high":13.659,"low":13.444,"close":13.59,"volume":520860.1},{"timestamp":"2026-01-16T20:00:00.000Z","open":13.59,"high":13.741,"low":13.518,"close":13.717,"volume":365849.1},{"timestamp":"2026-01-17T00:00:00.000Z","open":13.717,"high":13.742,"low":13.625,"close":13.669,"volume":164766.4},{"timestamp":"2026-01-17T04:00:00.000Z","open":13.669,"high":13.731,"low":13.649,"close":13.696,"volume":190986.7},{"timestamp":"2026-01-17T08:00:00.000Z","open":13.696,"high":13.779,"low":13.664,"close":13.701,"volume":296679},{"timestamp":"2026-01-17T12:00:00.000Z","open":13.701,"high":13.887,"low":13.687,"close":13.882,"volume":340755.3},{"timestamp":"2026-01-17T16:00:00.000Z","open":13.882,"high":13.893,"low":13.762,"close":13.781,"volume":279537.6},{"timestamp":"2026-01-17T20:00:00.000Z","open":13.781,"high":13.811,"low":13.656,"close":13.732,"volume":213935.6},{"timestamp":"2026-01-18T00:00:00.000Z","open":13.732,"high":13.773,"low":13.612,"close":13.696,"volume":218956.8},{"timestamp":"2026-01-18T04:00:00.000Z","open":13.696,"high":13.754,"low":13.663,"close":13.726,"volume":157481.6},{"timestamp":"2026-01-18T08:00:00.000Z","open":13.726,"high":13.817,"low":13.706,"close":13.72,"volume":304287.2},{"timestamp":"2026-01-18T12:00:00.000Z","open":13.72,"high":13.827,"low":13.684,"close":13.77,"volume":378634.8},{"timestamp":"2026-01-18T16:00:00.000Z","open":13.77,"high":13.872,"low":13.735,"close":13.765,"volume":284224.1},{"timestamp":"2026-01-18T20:00:00.000Z","open":13.765,"high":13.852,"low":13.28,"close":13.297,"volume":871212.5},{"timestamp":"2026-01-19T00:00:00.000Z","open":13.297,"high":13.297,"low":12.326,"close":12.856,"volume":3114283.4},{"timestamp":"2026-01-19T04:00:00.000Z","open":12.856,"high":12.857,"low":12.716,"close":12.759,"volume":608290.8},{"timestamp":"2026-01-19T08:00:00.000Z","open":12.759,"high":12.856,"low":12.737,"close":12.768,"volume":448849.6},{"timestamp":"2026-01-19T12:00:00.000Z","open":12.768,"high":12.865,"low":12.723,"close":12.762,"volume":389397.6},{"timestamp":"2026-01-19T16:00:00.000Z","open":12.762,"high":12.96,"low":12.751,"close":12.931,"volume":354676.6},{"timestamp":"2026-01-19T20:00:00.000Z","open":12.931,"high":12.995,"low":12.768,"close":12.877,"volume":472018.5},{"timestamp":"2026-01-20T00:00:00.000Z","open":12.877,"high":12.896,"low":12.79,"close":12.854,"volume":307372.4},{"timestamp":"2026-01-20T04:00:00.000Z","open":12.854,"high":12.87,"low":12.604,"close":12.607,"volume":870523.2},{"timestamp":"2026-01-20T08:00:00.000Z","open":12.607,"high":12.621,"low":12.472,"close":12.506,"volume":797244},{"timestamp":"2026-01-20T12:00:00.000Z","open":12.506,"high":12.61,"low":12.34,"close":12.433,"volume":1694170.8},{"timestamp":"2026-01-20T16:00:00.000Z","open":12.433,"high":12.476,"low":12.173,"close":12.271,"volume":1052641.9},{"timestamp":"2026-01-20T20:00:00.000Z","open":12.271,"high":12.344,"low":12.012,"close":12.122,"volume":1046445.2},{"timestamp":"2026-01-21T00:00:00.000Z","open":12.122,"high":12.351,"low":12.096,"close":12.307,"volume":685357.8},{"timestamp":"2026-01-21T04:00:00.000Z","open":12.307,"high":12.463,"low":12.279,"close":12.311,"volume":428605.8},{"timestamp":"2026-01-21T08:00:00.000Z","open":12.311,"high":12.33,"low":12.162,"close":12.173,"volume":640022.3},{"timestamp":"2026-01-21T12:00:00.000Z","open":12.173,"high":12.55,"low":12.061,"close":12.431,"volume":1617593.2},{"timestamp":"2026-01-21T16:00:00.000Z","open":12.431,"high":12.616,"low":11.883,"close":12.6,"volume":2479229.3},{"timestamp":"2026-01-21T20:00:00.000Z","open":12.6,"high":12.67,"low":12.363,"close":12.393,"volume":699781},{"timestamp":"2026-01-22T00:00:00.000Z","open":12.393,"high":12.574,"low":12.393,"close":12.442,"volume":456581},{"timestamp":"2026-01-22T04:00:00.000Z","open":12.442,"high":12.526,"low":12.401,"close":12.421,"volume":460093.9},{"timestamp":"2026-01-22T08:00:00.000Z","open":12.421,"high":12.48,"low":12.364,"close":12.381,"volume":414364.6},{"timestamp":"2026-01-22T12:00:00.000Z","open":12.381,"high":12.479,"low":12.114,"close":12.221,"volume":1290817.9},{"timestamp":"2026-01-22T16:00:00.000Z","open":12.221,"high":12.326,"low":12.186,"close":12.277,"volume":667442.9},{"timestamp":"2026-01-22T20:00:00.000Z","open":12.277,"high":12.3,"low":12.19,"close":12.251,"volume":321421.6},{"timestamp":"2026-01-23T00:00:00.000Z","open":12.251,"high":12.35,"low":12.215,"close":12.326,"volume":228133.7},{"timestamp":"2026-01-23T04:00:00.000Z","open":12.326,"high":12.403,"low":12.247,"close":12.272,"volume":329319.3},{"timestamp":"2026-01-23T08:00:00.000Z","open":12.272,"high":12.291,"low":12.161,"close":12.253,"volume":378474.8},{"timestamp":"2026-01-23T12:00:00.000Z","open":12.253,"high":12.273,"low":12.034,"close":12.245,"volume":732935.3},{"timestamp":"2026-01-23T16:00:00.000Z","open":12.245,"high":12.492,"low":12.193,"close":12.242,"volume":982392.9},{"timestamp":"2026-01-23T20:00:00.000Z","open":12.242,"high":12.267,"low":12.113,"close":12.21,"volume":365648.8},{"timestamp":"2026-01-24T00:00:00.000Z","open":12.21,"high":12.268,"low":12.18,"close":12.247,"volume":245837.7},{"timestamp":"2026-01-24T04:00:00.000Z","open":12.247,"high":12.277,"low":12.199,"close":12.201,"volume":111328.4},{"timestamp":"2026-01-24T08:00:00.000Z","open":12.201,"high":12.234,"low":12.184,"close":12.206,"volume":107115.1},{"timestamp":"2026-01-24T12:00:00.000Z","open":12.206,"high":12.228,"low":12.141,"close":12.148,"volume":203176.6},{"timestamp":"2026-01-24T16:00:00.000Z","open":12.148,"high":12.227,"low":12.126,"close":12.179,"volume":169030},{"timestamp":"2026-01-24T20:00:00.000Z","open":12.179,"high":12.252,"low":12.179,"close":12.197,"volume":233079.6},{"timestamp":"2026-01-25T00:00:00.000Z","open":12.197,"high":12.216,"low":12.064,"close":12.083,"volume":283620.4},{"timestamp":"2026-01-25T04:00:00.000Z","open":12.083,"high":12.122,"low":12.044,"close":12.085,"volume":412557.9},{"timestamp":"2026-01-25T08:00:00.000Z","open":12.085,"high":12.127,"low":12.001,"close":12.078,"volume":534400.2},{"timestamp":"2026-01-25T12:00:00.000Z","open":12.078,"high":12.109,"low":11.933,"close":11.955,"volume":595885.5},{"timestamp":"2026-01-25T16:00:00.000Z","open":11.955,"high":11.956,"low":11.378,"close":11.428,"volume":3028219.7},{"timestamp":"2026-01-25T20:00:00.000Z","open":11.428,"high":11.533,"low":11.354,"close":11.517,"volume":990977},{"timestamp":"2026-01-26T00:00:00.000Z","open":11.517,"high":11.859,"low":11.5,"close":11.696,"volume":892650.9},{"timestamp":"2026-01-26T04:00:00.000Z","open":11.696,"high":11.876,"low":11.695,"close":11.855,"volume":363971.5},{"timestamp":"2026-01-26T08:00:00.000Z","open":11.855,"high":11.952,"low":11.759,"close":11.798,"volume":524775.1},{"timestamp":"2026-01-26T12:00:00.000Z","open":11.798,"high":12.122,"low":11.796,"close":11.913,"volume":1291956.3},{"timestamp":"2026-01-26T16:00:00.000Z","open":11.913,"high":12.021,"low":11.817,"close":11.921,"volume":808412.4},{"timestamp":"2026-01-26T20:00:00.000Z","open":11.921,"high":12.029,"low":11.859,"close":11.94,"volume":504917.8},{"timestamp":"2026-01-27T00:00:00.000Z","open":11.94,"high":12.054,"low":11.921,"close":11.99,"volume":289677.3},{"timestamp":"2026-01-27T04:00:00.000Z","open":11.99,"high":12.055,"low":11.931,"close":11.976,"volume":346170.1},{"timestamp":"2026-01-27T08:00:00.000Z","open":11.976,"high":12.005,"low":11.867,"close":11.893,"volume":361396.5},{"timestamp":"2026-01-27T12:00:00.000Z","open":11.893,"high":12.002,"low":11.831,"close":11.991,"volume":599113.4},{"timestamp":"2026-01-27T16:00:00.000Z","open":11.991,"high":12.182,"low":11.846,"close":11.967,"volume":1164637.3},{"timestamp":"2026-01-27T20:00:00.000Z","open":11.967,"high":12.15,"low":11.964,"close":12.035,"volume":712270},{"timestamp":"2026-01-28T00:00:00.000Z","open":12.035,"high":12.056,"low":11.951,"close":11.973,"volume":313743.5},{"timestamp":"2026-01-28T04:00:00.000Z","open":11.973,"high":11.988,"low":11.882,"close":11.934,"volume":393072.7},{"timestamp":"2026-01-28T08:00:00.000Z","open":11.934,"high":12.047,"low":11.851,"close":12.032,"volume":609635},{"timestamp":"2026-01-28T12:00:00.000Z","open":12.032,"high":12.032,"low":11.701,"close":11.756,"volume":1142243.4},{"timestamp":"2026-01-28T16:00:00.000Z","open":11.756,"high":11.897,"low":11.685,"close":11.837,"volume":1060892},{"timestamp":"2026-01-28T20:00:00.000Z","open":11.837,"high":11.933,"low":11.745,"close":11.834,"volume":518161.5},{"timestamp":"2026-01-29T00:00:00.000Z","open":11.834,"high":11.862,"low":11.599,"close":11.637,"volume":759853.1},{"timestamp":"2026-01-29T04:00:00.000Z","open":11.637,"high":11.647,"low":11.536,"close":11.623,"volume":534565.4},{"timestamp":"2026-01-29T08:00:00.000Z","open":11.623,"high":11.655,"low":11.506,"close":11.54,"volume":574873.8},{"timestamp":"2026-01-29T12:00:00.000Z","open":11.54,"high":11.607,"low":10.853,"close":11.021,"volume":2575777.9},{"timestamp":"2026-01-29T16:00:00.000Z","open":11.021,"high":11.191,"low":10.82,"close":10.942,"volume":2038039.9},{"timestamp":"2026-01-29T20:00:00.000Z","open":10.942,"high":11.136,"low":10.917,"close":11.113,"volume":559190.3},{"timestamp":"2026-01-30T00:00:00.000Z","open":11.113,"high":11.157,"low":10.595,"close":10.858,"volume":2810871},{"timestamp":"2026-01-30T04:00:00.000Z","open":10.858,"high":10.983,"low":10.652,"close":10.834,"volume":929843},{"timestamp":"2026-01-30T08:00:00.000Z","open":10.834,"high":10.899,"low":10.724,"close":10.859,"volume":1110187.2},{"timestamp":"2026-01-30T12:00:00.000Z","open":10.859,"high":10.868,"low":10.583,"close":10.767,"volume":2057247.5},{"timestamp":"2026-01-30T16:00:00.000Z","open":10.767,"high":10.991,"low":10.498,"close":10.9,"volume":2210077.7},{"timestamp":"2026-01-30T20:00:00.000Z","open":10.9,"high":10.9,"low":10.692,"close":10.784,"volume":1364819.5},{"timestamp":"2026-01-31T00:00:00.000Z","open":10.784,"high":10.827,"low":10.722,"close":10.736,"volume":257305.5},{"timestamp":"2026-01-31T04:00:00.000Z","open":10.736,"high":10.778,"low":10.55,"close":10.611,"volume":442624.2},{"timestamp":"2026-01-31T08:00:00.000Z","open":10.611,"high":10.628,"low":10.356,"close":10.49,"volume":1268669.8},{"timestamp":"2026-01-31T12:00:00.000Z","open":10.49,"high":10.503,"low":9.91,"close":10.04,"volume":2854907.9},{"timestamp":"2026-01-31T16:00:00.000Z","open":10.04,"high":10.173,"low":8.951,"close":9.659,"volume":9338456.7},{"timestamp":"2026-01-31T20:00:00.000Z","open":9.659,"high":10.031,"low":9.554,"close":9.982,"volume":1691310.8},{"timestamp":"2026-02-01T00:00:00.000Z","open":9.982,"high":10.07,"low":9.908,"close":10.038,"volume":682337.2},{"timestamp":"2026-02-01T04:00:00.000Z","open":10.038,"high":10.074,"low":9.856,"close":9.936,"volume":621733.3},{"timestamp":"2026-02-01T08:00:00.000Z","open":9.936,"high":10.016,"low":9.766,"close":9.868,"volume":912914.1},{"timestamp":"2026-02-01T12:00:00.000Z","open":9.868,"high":9.901,"low":9.408,"close":9.53,"volume":1555383.9},{"timestamp":"2026-02-01T16:00:00.000Z","open":9.53,"high":9.714,"low":9.395,"close":9.525,"volume":1812419.1},{"timestamp":"2026-02-01T20:00:00.000Z","open":9.525,"high":9.655,"low":9.211,"close":9.403,"volume":2418327.2},{"timestamp":"2026-02-02T00:00:00.000Z","open":9.403,"high":9.64,"low":9.013,"close":9.372,"volume":3031917.5},{"timestamp":"2026-02-02T04:00:00.000Z","open":9.372,"high":9.489,"low":9.065,"close":9.388,"volume":3365220.6},{"timestamp":"2026-02-02T08:00:00.000Z","open":9.388,"high":9.643,"low":9.376,"close":9.529,"volume":1746842.8},{"timestamp":"2026-02-02T12:00:00.000Z","open":9.529,"high":10.021,"low":9.529,"close":9.926,"volume":2309192.7},{"timestamp":"2026-02-02T16:00:00.000Z","open":9.926,"high":9.993,"low":9.769,"close":9.785,"volume":970107.8},{"timestamp":"2026-02-02T20:00:00.000Z","open":9.785,"high":9.856,"low":9.697,"close":9.801,"volume":693502.2},{"timestamp":"2026-02-03T00:00:00.000Z","open":9.801,"high":9.842,"low":9.577,"close":9.77,"volume":825737.5},{"timestamp":"2026-02-03T04:00:00.000Z","open":9.77,"high":9.853,"low":9.648,"close":9.73,"volume":564343.3},{"timestamp":"2026-02-03T08:00:00.000Z","open":9.73,"high":9.751,"low":9.52,"close":9.579,"volume":1107846.6},{"timestamp":"2026-02-03T12:00:00.000Z","open":9.579,"high":9.767,"low":9.485,"close":9.744,"volume":1612521.8},{"timestamp":"2026-02-03T16:00:00.000Z","open":9.744,"high":9.746,"low":9.082,"close":9.471,"volume":3868828.9},{"timestamp":"2026-02-03T20:00:00.000Z","open":9.471,"high":9.89,"low":9.388,"close":9.483,"volume":2422713.4},{"timestamp":"2026-02-04T00:00:00.000Z","open":9.483,"high":9.767,"low":9.445,"close":9.723,"volume":801510.2},{"timestamp":"2026-02-04T04:00:00.000Z","open":9.723,"high":9.746,"low":9.577,"close":9.673,"volume":741917},{"timestamp":"2026-02-04T08:00:00.000Z","open":9.673,"high":9.731,"low":9.478,"close":9.576,"volume":987934.7},{"timestamp":"2026-02-04T12:00:00.000Z","open":9.576,"high":9.606,"low":9.128,"close":9.212,"volume":2364765.8},{"timestamp":"2026-02-04T16:00:00.000Z","open":9.212,"high":9.454,"low":9.019,"close":9.436,"volume":3482226},{"timestamp":"2026-02-04T20:00:00.000Z","open":9.436,"high":9.459,"low":9.045,"close":9.248,"volume":1372118},{"timestamp":"2026-02-05T00:00:00.000Z","open":9.248,"high":9.347,"low":9.069,"close":9.089,"volume":1512069.5},{"timestamp":"2026-02-05T04:00:00.000Z","open":9.089,"high":9.218,"low":8.965,"close":9.051,"volume":2016710.5},{"timestamp":"2026-02-05T08:00:00.000Z","open":9.051,"high":9.259,"low":8.792,"close":8.935,"volume":2043696.2},{"timestamp":"2026-02-05T12:00:00.000Z","open":8.935,"high":9.063,"low":8.301,"close":8.458,"volume":6119592.4},{"timestamp":"2026-02-05T16:00:00.000Z","open":8.458,"high":8.666,"low":8.209,"close":8.252,"volume":4996727},{"timestamp":"2026-02-05T20:00:00.000Z","open":8.252,"high":8.318,"low":7.842,"close":7.909,"volume":6544300.8},{"timestamp":"2026-02-06T00:00:00.000Z","open":7.909,"high":8.23,"low":7.145,"close":8.027,"volume":9737244.4},{"timestamp":"2026-02-06T04:00:00.000Z","open":8.027,"high":8.364,"low":7.991,"close":8.075,"volume":1484232.8},{"timestamp":"2026-02-06T08:00:00.000Z","open":8.075,"high":8.346,"low":7.983,"close":8.319,"volume":1644025.7},{"timestamp":"2026-02-06T12:00:00.000Z","open":8.319,"high":8.627,"low":8.26,"close":8.577,"volume":1841643.1},{"timestamp":"2026-02-06T16:00:00.000Z","open":8.577,"high":8.993,"low":8.547,"close":8.838,"volume":2445746.5},{"timestamp":"2026-02-06T20:00:00.000Z","open":8.838,"high":8.999,"low":8.755,"close":8.877,"volume":1207165.2},{"timestamp":"2026-02-07T00:00:00.000Z","open":8.877,"high":8.948,"low":8.783,"close":8.924,"volume":1173428.2},{"timestamp":"2026-02-07T04:00:00.000Z","open":8.924,"high":9.036,"low":8.593,"close":8.682,"volume":1896587.1},{"timestamp":"2026-02-07T08:00:00.000Z","open":8.682,"high":8.737,"low":8.571,"close":8.648,"volume":807951.5},{"timestamp":"2026-02-07T12:00:00.000Z","open":8.648,"high":8.937,"low":8.64,"close":8.817,"volume":1147193.3},{"timestamp":"2026-02-07T16:00:00.000Z","open":8.817,"high":9.051,"low":8.774,"close":8.939,"volume":4610623.4},{"timestamp":"2026-02-07T20:00:00.000Z","open":8.939,"high":9.02,"low":8.846,"close":8.901,"volume":523651.3},{"timestamp":"2026-02-08T00:00:00.000Z","open":8.901,"high":8.961,"low":8.816,"close":8.821,"volume":456829.4},{"timestamp":"2026-02-08T04:00:00.000Z","open":8.821,"high":8.868,"low":8.776,"close":8.827,"volume":301996.2},{"timestamp":"2026-02-08T08:00:00.000Z","open":8.827,"high":9.011,"low":8.793,"close":8.996,"volume":779333.5},{"timestamp":"2026-02-08T12:00:00.000Z","open":8.996,"high":9.046,"low":8.844,"close":8.884,"volume":700714.7},{"timestamp":"2026-02-08T16:00:00.000Z","open":8.884,"high":8.968,"low":8.707,"close":8.952,"volume":800097.6},{"timestamp":"2026-02-08T20:00:00.000Z","open":8.952,"high":9.019,"low":8.747,"close":8.818,"volume":734274.1},{"timestamp":"2026-02-09T00:00:00.000Z","open":8.818,"high":8.892,"low":8.725,"close":8.878,"volume":909977.8},{"timestamp":"2026-02-09T04:00:00.000Z","open":8.878,"high":8.879,"low":8.714,"close":8.726,"volume":497571.7},{"timestamp":"2026-02-09T08:00:00.000Z","open":8.726,"high":8.753,"low":8.445,"close":8.559,"volume":1349202},{"timestamp":"2026-02-09T12:00:00.000Z","open":8.559,"high":8.754,"low":8.519,"close":8.75,"volume":1139816},{"timestamp":"2026-02-09T16:00:00.000Z","open":8.75,"high":8.99,"low":8.653,"close":8.964,"volume":1399777.1},{"timestamp":"2026-02-09T20:00:00.000Z","open":8.964,"high":9.013,"low":8.783,"close":8.833,"volume":728940.2},{"timestamp":"2026-02-10T00:00:00.000Z","open":8.833,"high":8.879,"low":8.634,"close":8.684,"volume":589756.2},{"timestamp":"2026-02-10T04:00:00.000Z","open":8.684,"high":8.728,"low":8.477,"close":8.538,"volume":938801.5},{"timestamp":"2026-02-10T08:00:00.000Z","open":8.538,"high":8.62,"low":8.489,"close":8.5,"volume":633629.7},{"timestamp":"2026-02-10T12:00:00.000Z","open":8.5,"high":8.669,"low":8.468,"close":8.57,"volume":1283404.7},{"timestamp":"2026-02-10T16:00:00.000Z","open":8.57,"high":8.653,"low":8.46,"close":8.539,"volume":823275},{"timestamp":"2026-02-10T20:00:00.000Z","open":8.539,"high":8.58,"low":8.475,"close":8.569,"volume":395214.3},{"timestamp":"2026-02-11T00:00:00.000Z","open":8.569,"high":8.61,"low":8.454,"close":8.536,"volume":593181.1},{"timestamp":"2026-02-11T04:00:00.000Z","open":8.536,"high":8.547,"low":8.273,"close":8.316,"volume":1469104.8},{"timestamp":"2026-02-11T08:00:00.000Z","open":8.316,"high":8.319,"low":8.188,"close":8.27,"volume":831690.6},{"timestamp":"2026-02-11T12:00:00.000Z","open":8.27,"high":8.558,"low":8.123,"close":8.235,"volume":2762075.6},{"timestamp":"2026-02-11T16:00:00.000Z","open":8.235,"high":8.369,"low":8.135,"close":8.312,"volume":1360128.2},{"timestamp":"2026-02-11T20:00:00.000Z","open":8.312,"high":8.453,"low":8.25,"close":8.318,"volume":1214805.5},{"timestamp":"2026-02-12T00:00:00.000Z","open":8.318,"high":8.461,"low":8.318,"close":8.423,"volume":521325.5},{"timestamp":"2026-02-12T04:00:00.000Z","open":8.423,"high":8.512,"low":8.349,"close":8.454,"volume":611646},{"timestamp":"2026-02-12T08:00:00.000Z","open":8.454,"high":8.593,"low":8.395,"close":8.552,"volume":735661.2},{"timestamp":"2026-02-12T12:00:00.000Z","open":8.552,"high":8.573,"low":8.342,"close":8.35,"volume":1183198.2},{"timestamp":"2026-02-12T16:00:00.000Z","open":8.35,"high":8.418,"low":8.164,"close":8.302,"volume":2185478.7},{"timestamp":"2026-02-12T20:00:00.000Z","open":8.302,"high":8.426,"low":8.215,"close":8.41,"volume":651796.6},{"timestamp":"2026-02-13T00:00:00.000Z","open":8.41,"high":8.447,"low":8.343,"close":8.424,"volume":635161.5},{"timestamp":"2026-02-13T04:00:00.000Z","open":8.424,"high":8.424,"low":8.296,"close":8.374,"volume":468227.5},{"timestamp":"2026-02-13T08:00:00.000Z","open":8.374,"high":8.471,"low":8.359,"close":8.433,"volume":420514.7},{"timestamp":"2026-02-13T12:00:00.000Z","open":8.433,"high":8.82,"low":8.394,"close":8.701,"volume":1702694.4},{"timestamp":"2026-02-13T16:00:00.000Z","open":8.701,"high":8.908,"low":8.68,"close":8.797,"volume":1158368.9},{"timestamp":"2026-02-13T20:00:00.000Z","open":8.797,"high":8.863,"low":8.754,"close":8.762,"volume":445571.5},{"timestamp":"2026-02-14T00:00:00.000Z","open":8.762,"high":8.889,"low":8.752,"close":8.844,"volume":767480.3},{"timestamp":"2026-02-14T04:00:00.000Z","open":8.844,"high":8.894,"low":8.794,"close":8.883,"volume":254231.2},{"timestamp":"2026-02-14T08:00:00.000Z","open":8.883,"high":9.038,"low":8.88,"close":9.031,"volume":755204.9},{"timestamp":"2026-02-14T12:00:00.000Z","open":9.031,"high":9.045,"low":8.897,"close":9.034,"volume":837200.6},{"timestamp":"2026-02-14T16:00:00.000Z","open":9.034,"high":9.182,"low":8.965,"close":9.166,"volume":799881},{"timestamp":"2026-02-14T20:00:00.000Z","open":9.166,"high":9.203,"low":9.07,"close":9.084,"volume":666375.4},{"timestamp":"2026-02-15T00:00:00.000Z","open":9.084,"high":9.115,"low":8.927,"close":9.063,"volume":1050400.2},{"timestamp":"2026-02-15T04:00:00.000Z","open":9.063,"high":9.239,"low":9.06,"close":9.197,"volume":1047779.2},{"timestamp":"2026-02-15T08:00:00.000Z","open":9.197,"high":9.239,"low":9.027,"close":9.05,"volume":764901.7},{"timestamp":"2026-02-15T12:00:00.000Z","open":9.05,"high":9.058,"low":8.757,"close":8.863,"volume":1764117.9},{"timestamp":"2026-02-15T16:00:00.000Z","open":8.863,"high":8.879,"low":8.594,"close":8.639,"volume":1619390.8},{"timestamp":"2026-02-15T20:00:00.000Z","open":8.639,"high":8.785,"low":8.602,"close":8.777,"volume":680705},{"timestamp":"2026-02-16T00:00:00.000Z","open":8.777,"high":8.85,"low":8.693,"close":8.744,"volume":542224.9},{"timestamp":"2026-02-16T04:00:00.000Z","open":8.744,"high":8.817,"low":8.662,"close":8.76,"volume":661654.6},{"timestamp":"2026-02-16T08:00:00.000Z","open":8.76,"high":8.886,"low":8.691,"close":8.785,"volume":518019.7},{"timestamp":"2026-02-16T12:00:00.000Z","open":8.785,"high":8.984,"low":8.644,"close":8.704,"volume":2252664.2},{"timestamp":"2026-02-16T16:00:00.000Z","open":8.704,"high":8.831,"low":8.702,"close":8.781,"volume":652196},{"timestamp":"2026-02-16T20:00:00.000Z","open":8.781,"high":8.965,"low":8.757,"close":8.933,"volume":697675.4},{"timestamp":"2026-02-17T00:00:00.000Z","open":8.933,"high":8.99,"low":8.858,"close":8.919,"volume":520685.6},{"timestamp":"2026-02-17T04:00:00.000Z","open":8.919,"high":8.956,"low":8.794,"close":8.864,"volume":398461.7},{"timestamp":"2026-02-17T08:00:00.000Z","open":8.864,"high":8.889,"low":8.725,"close":8.764,"volume":518278.4},{"timestamp":"2026-02-17T12:00:00.000Z","open":8.764,"high":8.909,"low":8.656,"close":8.77,"volume":1400649.8},{"timestamp":"2026-02-17T16:00:00.000Z","open":8.77,"high":8.949,"low":8.687,"close":8.875,"volume":1452249.2},{"timestamp":"2026-02-17T20:00:00.000Z","open":8.875,"high":8.897,"low":8.813,"close":8.824,"volume":442226.7},{"timestamp":"2026-02-18T00:00:00.000Z","open":8.824,"high":8.899,"low":8.74,"close":8.879,"volume":505645.7},{"timestamp":"2026-02-18T04:00:00.000Z","open":8.879,"high":8.932,"low":8.819,"close":8.912,"volume":411376.8},{"timestamp":"2026-02-18T08:00:00.000Z","open":8.912,"high":8.997,"low":8.756,"close":8.762,"volume":631775.3},{"timestamp":"2026-02-18T12:00:00.000Z","open":8.762,"high":8.893,"low":8.656,"close":8.796,"volume":1157117.8},{"timestamp":"2026-02-18T16:00:00.000Z","open":8.796,"high":8.799,"low":8.514,"close":8.568,"volume":1346328.1},{"timestamp":"2026-02-18T20:00:00.000Z","open":8.568,"high":8.611,"low":8.516,"close":8.597,"volume":488304.3},{"timestamp":"2026-02-19T00:00:00.000Z","open":8.597,"high":8.681,"low":8.565,"close":8.665,"volume":530335},{"timestamp":"2026-02-19T04:00:00.000Z","open":8.665,"high":8.747,"low":8.617,"close":8.696,"volume":406952.4},{"timestamp":"2026-02-19T08:00:00.000Z","open":8.696,"high":8.697,"low":8.555,"close":8.564,"volume":677148},{"timestamp":"2026-02-19T12:00:00.000Z","open":8.564,"high":8.6,"low":8.361,"close":8.438,"volume":1646046.5},{"timestamp":"2026-02-19T16:00:00.000Z","open":8.438,"high":8.543,"low":8.339,"close":8.509,"volume":1071860.1},{"timestamp":"2026-02-19T20:00:00.000Z","open":8.509,"high":8.574,"low":8.474,"close":8.572,"volume":430195.8},{"timestamp":"2026-02-20T00:00:00.000Z","open":8.572,"high":8.646,"low":8.559,"close":8.6,"volume":473312.3},{"timestamp":"2026-02-20T04:00:00.000Z","open":8.6,"high":8.676,"low":8.519,"close":8.647,"volume":481545},{"timestamp":"2026-02-20T08:00:00.000Z","open":8.647,"high":8.726,"low":8.602,"close":8.62,"volume":560988.5},{"timestamp":"2026-02-20T12:00:00.000Z","open":8.62,"high":8.839,"low":8.451,"close":8.825,"volume":1948954.4},{"timestamp":"2026-02-20T16:00:00.000Z","open":8.825,"high":8.968,"low":8.693,"close":8.898,"volume":1947108.9},{"timestamp":"2026-02-20T20:00:00.000Z","open":8.898,"high":9.009,"low":8.879,"close":8.938,"volume":556528.6},{"timestamp":"2026-02-21T00:00:00.000Z","open":8.938,"high":8.98,"low":8.852,"close":8.886,"volume":352524.8},{"timestamp":"2026-02-21T04:00:00.000Z","open":8.886,"high":8.917,"low":8.853,"close":8.862,"volume":187924.9},{"timestamp":"2026-02-21T08:00:00.000Z","open":8.862,"high":8.982,"low":8.857,"close":8.938,"volume":388924.3},{"timestamp":"2026-02-21T12:00:00.000Z","open":8.938,"high":9.047,"low":8.894,"close":8.93,"volume":616846.7},{"timestamp":"2026-02-21T16:00:00.000Z","open":8.93,"high":8.989,"low":8.84,"close":8.929,"volume":763371.4},{"timestamp":"2026-02-21T20:00:00.000Z","open":8.929,"high":8.946,"low":8.863,"close":8.868,"volume":317121.5},{"timestamp":"2026-02-22T00:00:00.000Z","open":8.868,"high":8.894,"low":8.792,"close":8.837,"volume":349809.1},{"timestamp":"2026-02-22T04:00:00.000Z","open":8.837,"high":8.868,"low":8.8,"close":8.849,"volume":218228.3},{"timestamp":"2026-02-22T08:00:00.000Z","open":8.849,"high":8.863,"low":8.785,"close":8.831,"volume":248385.9},{"timestamp":"2026-02-22T12:00:00.000Z","open":8.831,"high":8.837,"low":8.68,"close":8.705,"volume":869635.7},{"timestamp":"2026-02-22T16:00:00.000Z","open":8.705,"high":8.708,"low":8.602,"close":8.638,"volume":463284.6},{"timestamp":"2026-02-22T20:00:00.000Z","open":8.638,"high":8.703,"low":8.6,"close":8.674,"volume":293935},{"timestamp":"2026-02-23T00:00:00.000Z","open":8.674,"high":8.69,"low":8.165,"close":8.249,"volume":2412702},{"timestamp":"2026-02-23T04:00:00.000Z","open":8.249,"high":8.373,"low":8.169,"close":8.351,"volume":740895.7},{"timestamp":"2026-02-23T08:00:00.000Z","open":8.351,"high":8.558,"low":8.305,"close":8.471,"volume":775017.1},{"timestamp":"2026-02-23T12:00:00.000Z","open":8.471,"high":8.576,"low":8.393,"close":8.415,"volume":1190560.8},{"timestamp":"2026-02-23T16:00:00.000Z","open":8.415,"high":8.457,"low":8.177,"close":8.227,"volume":1563496.9},{"timestamp":"2026-02-23T20:00:00.000Z","open":8.227,"high":8.34,"low":8.199,"close":8.263,"volume":878092.3},{"timestamp":"2026-02-24T00:00:00.000Z","open":8.263,"high":8.332,"low":8.111,"close":8.204,"volume":1265595.7},{"timestamp":"2026-02-24T04:00:00.000Z","open":8.204,"high":8.228,"low":8.119,"close":8.149,"volume":1128071.8},{"timestamp":"2026-02-24T08:00:00.000Z","open":8.149,"high":8.198,"low":8.102,"close":8.172,"volume":559891.8},{"timestamp":"2026-02-24T12:00:00.000Z","open":8.172,"high":8.225,"low":8.047,"close":8.21,"volume":1206882.9},{"timestamp":"2026-02-24T16:00:00.000Z","open":8.21,"high":8.273,"low":8.169,"close":8.227,"volume":930775.6},{"timestamp":"2026-02-24T20:00:00.000Z","open":8.227,"high":8.257,"low":8.162,"close":8.191,"volume":456941.8},{"timestamp":"2026-02-25T00:00:00.000Z","open":8.191,"high":8.627,"low":8.176,"close":8.501,"volume":2038005.7},{"timestamp":"2026-02-25T04:00:00.000Z","open":8.501,"high":8.55,"low":8.352,"close":8.475,"volume":935729.6},{"timestamp":"2026-02-25T08:00:00.000Z","open":8.475,"high":8.666,"low":8.435,"close":8.657,"volume":863235.5},{"timestamp":"2026-02-25T12:00:00.000Z","open":8.657,"high":9.331,"low":8.639,"close":9.28,"volume":3414857.9},{"timestamp":"2026-02-25T16:00:00.000Z","open":9.28,"high":9.51,"low":9.28,"close":9.472,"volume":2205904.8},{"timestamp":"2026-02-25T20:00:00.000Z","open":9.472,"high":9.584,"low":9.181,"close":9.265,"volume":1850508.9},{"timestamp":"2026-02-26T00:00:00.000Z","open":9.265,"high":9.334,"low":9.145,"close":9.218,"volume":1092523.5},{"timestamp":"2026-02-26T04:00:00.000Z","open":9.218,"high":9.335,"low":9.19,"close":9.203,"volume":945640.7},{"timestamp":"2026-02-26T08:00:00.000Z","open":9.203,"high":9.317,"low":9.168,"close":9.207,"volume":902695.1},{"timestamp":"2026-02-26T12:00:00.000Z","open":9.207,"high":9.309,"low":9.022,"close":9.116,"volume":1502298.8},{"timestamp":"2026-02-26T16:00:00.000Z","open":9.116,"high":9.138,"low":8.853,"close":9.091,"volume":1754430},{"timestamp":"2026-02-26T20:00:00.000Z","open":9.091,"high":9.14,"low":9.037,"close":9.092,"volume":419973.7},{"timestamp":"2026-02-27T00:00:00.000Z","open":9.092,"high":9.195,"low":8.997,"close":9.182,"volume":728400.5},{"timestamp":"2026-02-27T04:00:00.000Z","open":9.182,"high":9.294,"low":9.118,"close":9.173,"volume":849477.5},{"timestamp":"2026-02-27T08:00:00.000Z","open":9.173,"high":9.232,"low":8.801,"close":8.842,"volume":1206517.1},{"timestamp":"2026-02-27T12:00:00.000Z","open":8.842,"high":8.862,"low":8.726,"close":8.81,"volume":1589794},{"timestamp":"2026-02-27T16:00:00.000Z","open":8.81,"high":8.811,"low":8.64,"close":8.668,"volume":1127182.5},{"timestamp":"2026-02-27T20:00:00.000Z","open":8.668,"high":8.729,"low":8.543,"close":8.706,"volume":655366.9},{"timestamp":"2026-02-28T00:00:00.000Z","open":8.706,"high":8.744,"low":8.659,"close":8.673,"volume":437533.1},{"timestamp":"2026-02-28T04:00:00.000Z","open":8.673,"high":8.691,"low":8.218,"close":8.345,"volume":2888586.5},{"timestamp":"2026-02-28T08:00:00.000Z","open":8.345,"high":8.345,"low":8.203,"close":8.27,"volume":1356727.3},{"timestamp":"2026-02-28T12:00:00.000Z","open":8.27,"high":8.537,"low":8.27,"close":8.43,"volume":2168890.7},{"timestamp":"2026-02-28T16:00:00.000Z","open":8.43,"high":8.728,"low":8.397,"close":8.681,"volume":1697715.5},{"timestamp":"2026-02-28T20:00:00.000Z","open":8.681,"high":8.94,"low":8.66,"close":8.84,"volume":1471124.5},{"timestamp":"2026-03-01T00:00:00.000Z","open":8.84,"high":9.203,"low":8.737,"close":9.051,"volume":1694223.6},{"timestamp":"2026-03-01T04:00:00.000Z","open":9.051,"high":9.094,"low":8.922,"close":8.973,"volume":875061.7},{"timestamp":"2026-03-01T08:00:00.000Z","open":8.973,"high":8.995,"low":8.835,"close":8.87,"volume":873950.3},{"timestamp":"2026-03-01T12:00:00.000Z","open":8.87,"high":9.052,"low":8.781,"close":8.913,"volume":1354284.5},{"timestamp":"2026-03-01T16:00:00.000Z","open":8.913,"high":8.971,"low":8.666,"close":8.69,"volume":1810096.9},{"timestamp":"2026-03-01T20:00:00.000Z","open":8.69,"high":8.782,"low":8.534,"close":8.669,"volume":1513339.4},{"timestamp":"2026-03-02T00:00:00.000Z","open":8.669,"high":8.884,"low":8.657,"close":8.821,"volume":922084.1},{"timestamp":"2026-03-02T04:00:00.000Z","open":8.821,"high":8.846,"low":8.603,"close":8.668,"volume":728504.7},{"timestamp":"2026-03-02T08:00:00.000Z","open":8.668,"high":8.764,"low":8.58,"close":8.689,"volume":991976.9},{"timestamp":"2026-03-02T12:00:00.000Z","open":8.689,"high":9.177,"low":8.582,"close":9.102,"volume":2357132.2},{"timestamp":"2026-03-02T16:00:00.000Z","open":9.102,"high":9.266,"low":8.945,"close":9.032,"volume":1822402.6},{"timestamp":"2026-03-02T20:00:00.000Z","open":9.032,"high":9.104,"low":8.916,"close":8.945,"volume":911813.3},{"timestamp":"2026-03-03T00:00:00.000Z","open":8.945,"high":9.007,"low":8.84,"close":8.88,"volume":721444},{"timestamp":"2026-03-03T04:00:00.000Z","open":8.88,"high":8.93,"low":8.767,"close":8.789,"volume":597367.8},{"timestamp":"2026-03-03T08:00:00.000Z","open":8.789,"high":8.802,"low":8.598,"close":8.669,"volume":909114.1},{"timestamp":"2026-03-03T12:00:00.000Z","open":8.669,"high":8.783,"low":8.554,"close":8.741,"volume":1440436.9},{"timestamp":"2026-03-03T16:00:00.000Z","open":8.741,"high":8.924,"low":8.702,"close":8.803,"volume":1435444.6},{"timestamp":"2026-03-03T20:00:00.000Z","open":8.803,"high":8.881,"low":8.674,"close":8.805,"volume":741027.2},{"timestamp":"2026-03-04T00:00:00.000Z","open":8.805,"high":8.894,"low":8.682,"close":8.754,"volume":869824.1},{"timestamp":"2026-03-04T04:00:00.000Z","open":8.754,"high":8.919,"low":8.684,"close":8.895,"volume":778126.4},{"timestamp":"2026-03-04T08:00:00.000Z","open":8.895,"high":9.293,"low":8.879,"close":9.126,"volume":2095801.3},{"timestamp":"2026-03-04T12:00:00.000Z","open":9.126,"high":9.504,"low":9.024,"close":9.495,"volume":2292552.9},{"timestamp":"2026-03-04T16:00:00.000Z","open":9.495,"high":9.626,"low":9.356,"close":9.523,"volume":1684833.8},{"timestamp":"2026-03-04T20:00:00.000Z","open":9.523,"high":9.56,"low":9.288,"close":9.345,"volume":947122.8},{"timestamp":"2026-03-05T00:00:00.000Z","open":9.345,"high":9.383,"low":9.23,"close":9.257,"volume":806846.7},{"timestamp":"2026-03-05T04:00:00.000Z","open":9.257,"high":9.352,"low":9.174,"close":9.21,"volume":620375.8},{"timestamp":"2026-03-05T08:00:00.000Z","open":9.21,"high":9.457,"low":9.191,"close":9.391,"volume":974403.7},{"timestamp":"2026-03-05T12:00:00.000Z","open":9.391,"high":9.484,"low":9.166,"close":9.23,"volume":1975440.6},{"timestamp":"2026-03-05T16:00:00.000Z","open":9.23,"high":9.27,"low":9.065,"close":9.179,"volume":1135789.2},{"timestamp":"2026-03-05T20:00:00.000Z","open":9.179,"high":9.318,"low":9.163,"close":9.197,"volume":605119},{"timestamp":"2026-03-06T00:00:00.000Z","open":9.197,"high":9.295,"low":9.16,"close":9.258,"volume":493001.8},{"timestamp":"2026-03-06T04:00:00.000Z","open":9.258,"high":9.29,"low":9.146,"close":9.271,"volume":451942.6},{"timestamp":"2026-03-06T08:00:00.000Z","open":9.271,"high":9.272,"low":9.049,"close":9.07,"volume":706146.4},{"timestamp":"2026-03-06T12:00:00.000Z","open":9.07,"high":9.131,"low":8.739,"close":8.785,"volume":2035784.7},{"timestamp":"2026-03-06T16:00:00.000Z","open":8.785,"high":8.829,"low":8.666,"close":8.784,"volume":1050254.5},{"timestamp":"2026-03-06T20:00:00.000Z","open":8.784,"high":8.823,"low":8.73,"close":8.791,"volume":443561.5},{"timestamp":"2026-03-07T00:00:00.000Z","open":8.791,"high":8.851,"low":8.754,"close":8.785,"volume":305010.5},{"timestamp":"2026-03-07T04:00:00.000Z","open":8.785,"high":8.815,"low":8.727,"close":8.802,"volume":393892.1},{"timestamp":"2026-03-07T08:00:00.000Z","open":8.802,"high":8.82,"low":8.741,"close":8.794,"volume":448579.8},{"timestamp":"2026-03-07T12:00:00.000Z","open":8.794,"high":8.814,"low":8.72,"close":8.748,"volume":376134.1},{"timestamp":"2026-03-07T16:00:00.000Z","open":8.748,"high":8.808,"low":8.635,"close":8.656,"volume":603884.8},{"timestamp":"2026-03-07T20:00:00.000Z","open":8.656,"high":8.71,"low":8.63,"close":8.692,"volume":339337},{"timestamp":"2026-03-08T00:00:00.000Z","open":8.692,"high":8.711,"low":8.577,"close":8.597,"volume":464009.3},{"timestamp":"2026-03-08T04:00:00.000Z","open":8.597,"high":8.663,"low":8.524,"close":8.629,"volume":438119},{"timestamp":"2026-03-08T08:00:00.000Z","open":8.629,"high":8.771,"low":8.585,"close":8.648,"volume":599189.9},{"timestamp":"2026-03-08T12:00:00.000Z","open":8.648,"high":8.67,"low":8.534,"close":8.562,"volume":891693},{"timestamp":"2026-03-08T16:00:00.000Z","open":8.562,"high":8.664,"low":8.498,"close":8.639,"volume":618033.8},{"timestamp":"2026-03-08T20:00:00.000Z","open":8.639,"high":8.696,"low":8.389,"close":8.507,"volume":1649476.4},{"timestamp":"2026-03-09T00:00:00.000Z","open":8.507,"high":8.791,"low":8.5,"close":8.679,"volume":1441088.3},{"timestamp":"2026-03-09T04:00:00.000Z","open":8.679,"high":8.869,"low":8.642,"close":8.734,"volume":1189838.2},{"timestamp":"2026-03-09T08:00:00.000Z","open":8.734,"high":8.852,"low":8.706,"close":8.767,"volume":978499.4},{"timestamp":"2026-03-09T12:00:00.000Z","open":8.767,"high":8.966,"low":8.767,"close":8.919,"volume":1749897.4},{"timestamp":"2026-03-09T16:00:00.000Z","open":8.919,"high":9.1,"low":8.858,"close":9,"volume":1632072},{"timestamp":"2026-03-09T20:00:00.000Z","open":9,"high":9.032,"low":8.841,"close":8.861,"volume":900339.1},{"timestamp":"2026-03-10T00:00:00.000Z","open":8.861,"high":9.079,"low":8.845,"close":8.933,"volume":825717.8},{"timestamp":"2026-03-10T04:00:00.000Z","open":8.933,"high":9.077,"low":8.933,"close":9.077,"volume":745028.3},{"timestamp":"2026-03-10T08:00:00.000Z","open":9.077,"high":9.157,"low":9.057,"close":9.065,"volume":727800},{"timestamp":"2026-03-10T12:00:00.000Z","open":9.065,"high":9.178,"low":8.854,"close":9.13,"volume":1478465.6},{"timestamp":"2026-03-10T16:00:00.000Z","open":9.13,"high":9.175,"low":8.913,"close":8.967,"volume":1099787.5},{"timestamp":"2026-03-10T20:00:00.000Z","open":8.967,"high":9.007,"low":8.903,"close":8.98,"volume":538229.1},{"timestamp":"2026-03-11T00:00:00.000Z","open":8.98,"high":9.007,"low":8.909,"close":8.925,"volume":598364.8},{"timestamp":"2026-03-11T04:00:00.000Z","open":8.925,"high":9.034,"low":8.861,"close":8.884,"volume":565651.4},{"timestamp":"2026-03-11T08:00:00.000Z","open":8.884,"high":8.966,"low":8.875,"close":8.906,"volume":457408.3},{"timestamp":"2026-03-11T12:00:00.000Z","open":8.906,"high":9.167,"low":8.88,"close":8.99,"volume":1543698.9},{"timestamp":"2026-03-11T16:00:00.000Z","open":8.99,"high":9.148,"low":8.964,"close":9.082,"volume":849334.7},{"timestamp":"2026-03-11T20:00:00.000Z","open":9.082,"high":9.109,"low":8.975,"close":8.992,"volume":331279.8},{"timestamp":"2026-03-12T00:00:00.000Z","open":8.992,"high":9.015,"low":8.83,"close":8.86,"volume":641492.9},{"timestamp":"2026-03-12T04:00:00.000Z","open":8.86,"high":8.957,"low":8.838,"close":8.942,"volume":477908.6},{"timestamp":"2026-03-12T08:00:00.000Z","open":8.942,"high":9.104,"low":8.919,"close":9.024,"volume":874340.5},{"timestamp":"2026-03-12T12:00:00.000Z","open":9.024,"high":9.094,"low":8.891,"close":9.029,"volume":1067646.6},{"timestamp":"2026-03-12T16:00:00.000Z","open":9.029,"high":9.076,"low":8.956,"close":9.03,"volume":535957.4},{"timestamp":"2026-03-12T20:00:00.000Z","open":9.03,"high":9.085,"low":8.959,"close":9.052,"volume":568200.7},{"timestamp":"2026-03-13T00:00:00.000Z","open":9.052,"high":9.394,"low":9.03,"close":9.279,"volume":1622121.6},{"timestamp":"2026-03-13T04:00:00.000Z","open":9.279,"high":9.294,"low":9.166,"close":9.189,"volume":774646.5},{"timestamp":"2026-03-13T08:00:00.000Z","open":9.189,"high":9.324,"low":9.155,"close":9.267,"volume":1014974.5},{"timestamp":"2026-03-13T12:00:00.000Z","open":9.267,"high":9.59,"low":9.229,"close":9.259,"volume":3443891.2},{"timestamp":"2026-03-13T16:00:00.000Z","open":9.259,"high":9.326,"low":9.095,"close":9.138,"volume":1581746.2},{"timestamp":"2026-03-13T20:00:00.000Z","open":9.138,"high":9.194,"low":9.008,"close":9.081,"volume":694399.4},{"timestamp":"2026-03-14T00:00:00.000Z","open":9.081,"high":9.127,"low":9.017,"close":9.111,"volume":468458.1},{"timestamp":"2026-03-14T04:00:00.000Z","open":9.111,"high":9.138,"low":8.954,"close":8.975,"volume":599984},{"timestamp":"2026-03-14T08:00:00.000Z","open":8.975,"high":9.003,"low":8.917,"close":8.988,"volume":536411.1},{"timestamp":"2026-03-14T12:00:00.000Z","open":8.988,"high":9.014,"low":8.955,"close":8.999,"volume":539003.3},{"timestamp":"2026-03-14T16:00:00.000Z","open":8.999,"high":9.052,"low":8.976,"close":9.02,"volume":335933.5},{"timestamp":"2026-03-14T20:00:00.000Z","open":9.02,"high":9.175,"low":9.009,"close":9.163,"volume":401927.5},{"timestamp":"2026-03-15T00:00:00.000Z","open":9.163,"high":9.254,"low":9.109,"close":9.205,"volume":683163.5},{"timestamp":"2026-03-15T04:00:00.000Z","open":9.205,"high":9.264,"low":9.184,"close":9.213,"volume":452913.8},{"timestamp":"2026-03-15T08:00:00.000Z","open":9.213,"high":9.317,"low":9.213,"close":9.271,"volume":486747.3},{"timestamp":"2026-03-15T12:00:00.000Z","open":9.271,"high":9.275,"low":9.134,"close":9.151,"volume":722971.1},{"timestamp":"2026-03-15T16:00:00.000Z","open":9.151,"high":9.233,"low":9.115,"close":9.194,"volume":464194.5},{"timestamp":"2026-03-15T20:00:00.000Z","open":9.194,"high":9.548,"low":9.171,"close":9.489,"volume":1467335.9},{"timestamp":"2026-03-16T00:00:00.000Z","open":9.489,"high":9.815,"low":9.405,"close":9.689,"volume":1989939.3},{"timestamp":"2026-03-16T04:00:00.000Z","open":9.689,"high":9.827,"low":9.666,"close":9.679,"volume":1805349.9},{"timestamp":"2026-03-16T08:00:00.000Z","open":9.679,"high":9.729,"low":9.553,"close":9.654,"volume":1083201},{"timestamp":"2026-03-16T12:00:00.000Z","open":9.654,"high":9.813,"low":9.589,"close":9.715,"volume":2123750.3},{"timestamp":"2026-03-16T16:00:00.000Z","open":9.715,"high":9.965,"low":9.703,"close":9.926,"volume":1383606.5},{"timestamp":"2026-03-16T20:00:00.000Z","open":9.926,"high":10.081,"low":9.856,"close":9.915,"volume":1274151},{"timestamp":"2026-03-17T00:00:00.000Z","open":9.915,"high":10.016,"low":9.774,"close":9.823,"volume":1693891.5},{"timestamp":"2026-03-17T04:00:00.000Z","open":9.823,"high":9.851,"low":9.679,"close":9.792,"volume":926941.3},{"timestamp":"2026-03-17T08:00:00.000Z","open":9.792,"high":9.83,"low":9.725,"close":9.757,"volume":728701.5},{"timestamp":"2026-03-17T12:00:00.000Z","open":9.757,"high":9.932,"low":9.707,"close":9.794,"volume":1207959.2},{"timestamp":"2026-03-17T16:00:00.000Z","open":9.794,"high":9.908,"low":9.784,"close":9.8,"volume":654886.3},{"timestamp":"2026-03-17T20:00:00.000Z","open":9.8,"high":9.906,"low":9.769,"close":9.785,"volume":390898.2},{"timestamp":"2026-03-18T00:00:00.000Z","open":9.785,"high":9.92,"low":9.75,"close":9.884,"volume":357289.2},{"timestamp":"2026-03-18T04:00:00.000Z","open":9.884,"high":9.89,"low":9.772,"close":9.808,"volume":387162.5},{"timestamp":"2026-03-18T08:00:00.000Z","open":9.808,"high":9.882,"low":9.521,"close":9.552,"volume":1220503.4},{"timestamp":"2026-03-18T12:00:00.000Z","open":9.552,"high":9.552,"low":9.122,"close":9.201,"volume":2010962.6},{"timestamp":"2026-03-18T16:00:00.000Z","open":9.201,"high":9.305,"low":9.091,"close":9.165,"volume":1141796.4},{"timestamp":"2026-03-18T20:00:00.000Z","open":9.165,"high":9.257,"low":9.081,"close":9.221,"volume":761204},{"timestamp":"2026-03-19T00:00:00.000Z","open":9.221,"high":9.334,"low":9.157,"close":9.247,"volume":541006.2},{"timestamp":"2026-03-19T04:00:00.000Z","open":9.247,"high":9.255,"low":9.031,"close":9.089,"volume":892414.2},{"timestamp":"2026-03-19T08:00:00.000Z","open":9.089,"high":9.168,"low":9.059,"close":9.088,"volume":633459.4},{"timestamp":"2026-03-19T12:00:00.000Z","open":9.088,"high":9.089,"low":8.887,"close":8.957,"volume":1619115.9},{"timestamp":"2026-03-19T16:00:00.000Z","open":8.957,"high":9.089,"low":8.892,"close":9.028,"volume":793903.7},{"timestamp":"2026-03-19T20:00:00.000Z","open":9.028,"high":9.093,"low":9.005,"close":9.039,"volume":433572.1},{"timestamp":"2026-03-20T00:00:00.000Z","open":9.039,"high":9.155,"low":9.033,"close":9.113,"volume":448472.5},{"timestamp":"2026-03-20T04:00:00.000Z","open":9.113,"high":9.147,"low":9.024,"close":9.11,"volume":404952.7},{"timestamp":"2026-03-20T08:00:00.000Z","open":9.11,"high":9.204,"low":9.05,"close":9.083,"volume":590227.6},{"timestamp":"2026-03-20T12:00:00.000Z","open":9.083,"high":9.119,"low":8.963,"close":9.022,"volume":1115770.5},{"timestamp":"2026-03-20T16:00:00.000Z","open":9.022,"high":9.061,"low":8.953,"close":9.035,"volume":502453.7},{"timestamp":"2026-03-20T20:00:00.000Z","open":9.035,"high":9.157,"low":8.976,"close":9.107,"volume":412521.3},{"timestamp":"2026-03-21T00:00:00.000Z","open":9.107,"high":9.172,"low":9.105,"close":9.123,"volume":279273.4},{"timestamp":"2026-03-21T04:00:00.000Z","open":9.123,"high":9.146,"low":9.095,"close":9.122,"volume":287734},{"timestamp":"2026-03-21T08:00:00.000Z","open":9.122,"high":9.162,"low":9.085,"close":9.101,"volume":211447.1},{"timestamp":"2026-03-21T12:00:00.000Z","open":9.101,"high":9.136,"low":9.048,"close":9.098,"volume":364827.6},{"timestamp":"2026-03-21T16:00:00.000Z","open":9.098,"high":9.104,"low":9.037,"close":9.064,"volume":432810.6},{"timestamp":"2026-03-21T20:00:00.000Z","open":9.064,"high":9.105,"low":8.756,"close":8.819,"volume":1318485.9},{"timestamp":"2026-03-22T00:00:00.000Z","open":8.819,"high":8.964,"low":8.671,"close":8.9,"volume":1702375.1},{"timestamp":"2026-03-22T04:00:00.000Z","open":8.9,"high":8.939,"low":8.832,"close":8.836,"volume":530360.2},{"timestamp":"2026-03-22T08:00:00.000Z","open":8.836,"high":8.86,"low":8.74,"close":8.75,"volume":613233.5},{"timestamp":"2026-03-22T12:00:00.000Z","open":8.75,"high":8.831,"low":8.75,"close":8.79,"volume":505008.6},{"timestamp":"2026-03-22T16:00:00.000Z","open":8.79,"high":8.8,"low":8.683,"close":8.704,"volume":521154.8},{"timestamp":"2026-03-22T20:00:00.000Z","open":8.704,"high":8.754,"low":8.568,"close":8.683,"volume":1161416.9},{"timestamp":"2026-03-23T00:00:00.000Z","open":8.683,"high":8.774,"low":8.627,"close":8.698,"volume":694919.6},{"timestamp":"2026-03-23T04:00:00.000Z","open":8.698,"high":8.776,"low":8.571,"close":8.643,"volume":761489.2},{"timestamp":"2026-03-23T08:00:00.000Z","open":8.643,"high":9.245,"low":8.572,"close":8.969,"volume":5634858.9},{"timestamp":"2026-03-23T12:00:00.000Z","open":8.969,"high":9.282,"low":8.902,"close":9.041,"volume":2576601.5},{"timestamp":"2026-03-23T16:00:00.000Z","open":9.041,"high":9.213,"low":8.987,"close":9.121,"volume":1090892.5},{"timestamp":"2026-03-23T20:00:00.000Z","open":9.121,"high":9.174,"low":9.064,"close":9.103,"volume":453337.5},{"timestamp":"2026-03-24T00:00:00.000Z","open":9.103,"high":9.137,"low":9.004,"close":9.085,"volume":505373.5},{"timestamp":"2026-03-24T04:00:00.000Z","open":9.085,"high":9.255,"low":9.001,"close":9.238,"volume":890577.6},{"timestamp":"2026-03-24T08:00:00.000Z","open":9.238,"high":9.254,"low":9.161,"close":9.24,"volume":827586.4},{"timestamp":"2026-03-24T12:00:00.000Z","open":9.24,"high":9.248,"low":9.035,"close":9.112,"volume":1264751.4},{"timestamp":"2026-03-24T16:00:00.000Z","open":9.112,"high":9.159,"low":9.009,"close":9.056,"volume":840531.3},{"timestamp":"2026-03-24T20:00:00.000Z","open":9.056,"high":9.269,"low":9.052,"close":9.245,"volume":783599.6},{"timestamp":"2026-03-25T00:00:00.000Z","open":9.245,"high":9.31,"low":9.173,"close":9.238,"volume":542775.1},{"timestamp":"2026-03-25T04:00:00.000Z","open":9.238,"high":9.358,"low":9.225,"close":9.282,"volume":751179.3},{"timestamp":"2026-03-25T08:00:00.000Z","open":9.282,"high":9.458,"low":9.282,"close":9.412,"volume":845683.6},{"timestamp":"2026-03-25T12:00:00.000Z","open":9.412,"high":9.488,"low":9.286,"close":9.362,"volume":1004913.4},{"timestamp":"2026-03-25T16:00:00.000Z","open":9.362,"high":9.468,"low":9.294,"close":9.343,"volume":899450.8},{"timestamp":"2026-03-25T20:00:00.000Z","open":9.343,"high":9.4,"low":9.273,"close":9.372,"volume":481650.7},{"timestamp":"2026-03-26T00:00:00.000Z","open":9.372,"high":9.384,"low":9.218,"close":9.249,"volume":403553},{"timestamp":"2026-03-26T04:00:00.000Z","open":9.249,"high":9.249,"low":9.063,"close":9.098,"volume":777188.2},{"timestamp":"2026-03-26T08:00:00.000Z","open":9.098,"high":9.104,"low":8.915,"close":8.94,"volume":947756.2},{"timestamp":"2026-03-26T12:00:00.000Z","open":8.94,"high":9.027,"low":8.847,"close":8.927,"volume":975917.2},{"timestamp":"2026-03-26T16:00:00.000Z","open":8.927,"high":8.945,"low":8.804,"close":8.829,"volume":639331.8},{"timestamp":"2026-03-26T20:00:00.000Z","open":8.829,"high":8.978,"low":8.815,"close":8.908,"volume":1059754.3},{"timestamp":"2026-03-27T00:00:00.000Z","open":8.908,"high":8.978,"low":8.881,"close":8.909,"volume":315806.2},{"timestamp":"2026-03-27T04:00:00.000Z","open":8.909,"high":8.942,"low":8.84,"close":8.903,"volume":496294.4},{"timestamp":"2026-03-27T08:00:00.000Z","open":8.903,"high":8.922,"low":8.544,"close":8.59,"volume":1674510.9},{"timestamp":"2026-03-27T12:00:00.000Z","open":8.59,"high":8.677,"low":8.518,"close":8.606,"volume":1247222.9},{"timestamp":"2026-03-27T16:00:00.000Z","open":8.606,"high":8.632,"low":8.48,"close":8.537,"volume":841244.6},{"timestamp":"2026-03-27T20:00:00.000Z","open":8.537,"high":8.573,"low":8.487,"close":8.562,"volume":458658.9},{"timestamp":"2026-03-28T00:00:00.000Z","open":8.562,"high":8.566,"low":8.496,"close":8.514,"volume":253619.9},{"timestamp":"2026-03-28T04:00:00.000Z","open":8.514,"high":8.599,"low":8.497,"close":8.597,"volume":237895.6},{"timestamp":"2026-03-28T08:00:00.000Z","open":8.597,"high":8.609,"low":8.466,"close":8.535,"volume":368069.3},{"timestamp":"2026-03-28T12:00:00.000Z","open":8.535,"high":8.691,"low":8.509,"close":8.634,"volume":861550.9},{"timestamp":"2026-03-28T16:00:00.000Z","open":8.634,"high":8.648,"low":8.577,"close":8.597,"volume":318365.2},{"timestamp":"2026-03-28T20:00:00.000Z","open":8.597,"high":8.621,"low":8.371,"close":8.43,"volume":1037221.5},{"timestamp":"2026-03-29T00:00:00.000Z","open":8.43,"high":8.583,"low":8.408,"close":8.538,"volume":499385.5},{"timestamp":"2026-03-29T04:00:00.000Z","open":8.538,"high":8.538,"low":8.487,"close":8.51,"volume":355427.4},{"timestamp":"2026-03-29T08:00:00.000Z","open":8.51,"high":8.537,"low":8.445,"close":8.5,"volume":440856.3},{"timestamp":"2026-03-29T12:00:00.000Z","open":8.5,"high":8.505,"low":8.386,"close":8.422,"volume":711614},{"timestamp":"2026-03-29T16:00:00.000Z","open":8.422,"high":8.465,"low":8.39,"close":8.415,"volume":425601.1},{"timestamp":"2026-03-29T20:00:00.000Z","open":8.415,"high":8.483,"low":8.197,"close":8.409,"volume":1588357},{"timestamp":"2026-03-30T00:00:00.000Z","open":8.409,"high":8.666,"low":8.396,"close":8.63,"volume":1184259.7},{"timestamp":"2026-03-30T04:00:00.000Z","open":8.63,"high":8.748,"low":8.63,"close":8.74,"volume":626046.6},{"timestamp":"2026-03-30T08:00:00.000Z","open":8.74,"high":8.897,"low":8.722,"close":8.861,"volume":1118166.8},{"timestamp":"2026-03-30T12:00:00.000Z","open":8.861,"high":8.919,"low":8.773,"close":8.824,"volume":1252234.7},{"timestamp":"2026-03-30T16:00:00.000Z","open":8.824,"high":8.837,"low":8.56,"close":8.62,"volume":1464357.1},{"timestamp":"2026-03-30T20:00:00.000Z","open":8.62,"high":8.724,"low":8.579,"close":8.619,"volume":503526.3},{"timestamp":"2026-03-31T00:00:00.000Z","open":8.619,"high":8.851,"low":8.593,"close":8.742,"volume":735068.1},{"timestamp":"2026-03-31T04:00:00.000Z","open":8.742,"high":8.773,"low":8.665,"close":8.706,"volume":550852.4},{"timestamp":"2026-03-31T08:00:00.000Z","open":8.706,"high":8.711,"low":8.502,"close":8.612,"volume":1017957},{"timestamp":"2026-03-31T12:00:00.000Z","open":8.612,"high":8.803,"low":8.583,"close":8.621,"volume":1395672.7},{"timestamp":"2026-03-31T16:00:00.000Z","open":8.621,"high":8.884,"low":8.615,"close":8.771,"volume":1647307.5},{"timestamp":"2026-03-31T20:00:00.000Z","open":8.771,"high":8.813,"low":8.704,"close":8.776,"volume":413039.8},{"timestamp":"2026-04-01T00:00:00.000Z","open":8.776,"high":8.83,"low":8.737,"close":8.816,"volume":500597.6},{"timestamp":"2026-04-01T04:00:00.000Z","open":8.816,"high":9.19,"low":8.788,"close":9.055,"volume":1161047.9},{"timestamp":"2026-04-01T08:00:00.000Z","open":9.055,"high":9.102,"low":8.982,"close":9.017,"volume":706222.8},{"timestamp":"2026-04-01T12:00:00.000Z","open":9.017,"high":9.085,"low":8.914,"close":9.002,"volume":1153922.3},{"timestamp":"2026-04-01T16:00:00.000Z","open":9.002,"high":9.143,"low":8.95,"close":9.013,"volume":944234.8},{"timestamp":"2026-04-01T20:00:00.000Z","open":9.013,"high":9.036,"low":8.921,"close":8.937,"volume":606688.4},{"timestamp":"2026-04-02T00:00:00.000Z","open":8.937,"high":9.004,"low":8.516,"close":8.562,"volume":2928218.7},{"timestamp":"2026-04-02T04:00:00.000Z","open":8.562,"high":8.568,"low":8.494,"close":8.561,"volume":831030.4},{"timestamp":"2026-04-02T08:00:00.000Z","open":8.561,"high":8.561,"low":8.447,"close":8.478,"volume":767326.8},{"timestamp":"2026-04-02T12:00:00.000Z","open":8.478,"high":8.637,"low":8.415,"close":8.561,"volume":1991271.2},{"timestamp":"2026-04-02T16:00:00.000Z","open":8.561,"high":8.653,"low":8.519,"close":8.609,"volume":733098.4},{"timestamp":"2026-04-02T20:00:00.000Z","open":8.609,"high":8.652,"low":8.585,"close":8.627,"volume":477743.6},{"timestamp":"2026-04-03T00:00:00.000Z","open":8.627,"high":8.671,"low":8.585,"close":8.645,"volume":612683},{"timestamp":"2026-04-03T04:00:00.000Z","open":8.645,"high":8.759,"low":8.633,"close":8.71,"volume":490468.1},{"timestamp":"2026-04-03T08:00:00.000Z","open":8.71,"high":8.739,"low":8.655,"close":8.72,"volume":361901.1},{"timestamp":"2026-04-03T12:00:00.000Z","open":8.72,"high":8.809,"low":8.649,"close":8.691,"volume":716759.2},{"timestamp":"2026-04-03T16:00:00.000Z","open":8.691,"high":8.727,"low":8.641,"close":8.673,"volume":536651.7},{"timestamp":"2026-04-03T20:00:00.000Z","open":8.673,"high":8.71,"low":8.635,"close":8.653,"volume":379988.3},{"timestamp":"2026-04-04T00:00:00.000Z","open":8.653,"high":8.653,"low":8.614,"close":8.637,"volume":317414.2},{"timestamp":"2026-04-04T04:00:00.000Z","open":8.637,"high":8.676,"low":8.626,"close":8.654,"volume":185757.8},{"timestamp":"2026-04-04T08:00:00.000Z","open":8.654,"high":8.671,"low":8.622,"close":8.655,"volume":175559.6},{"timestamp":"2026-04-04T12:00:00.000Z","open":8.655,"high":8.705,"low":8.604,"close":8.68,"volume":453263.3},{"timestamp":"2026-04-04T16:00:00.000Z","open":8.68,"high":8.776,"low":8.66,"close":8.72,"volume":451605.6},{"timestamp":"2026-04-04T20:00:00.000Z","open":8.72,"high":8.724,"low":8.672,"close":8.687,"volume":242416.9},{"timestamp":"2026-04-05T00:00:00.000Z","open":8.687,"high":8.691,"low":8.635,"close":8.646,"volume":230421.4},{"timestamp":"2026-04-05T04:00:00.000Z","open":8.646,"high":8.654,"low":8.506,"close":8.528,"volume":605718},{"timestamp":"2026-04-05T08:00:00.000Z","open":8.528,"high":8.576,"low":8.521,"close":8.542,"volume":341933.6},{"timestamp":"2026-04-05T12:00:00.000Z","open":8.542,"high":8.676,"low":8.468,"close":8.593,"volume":685077.3},{"timestamp":"2026-04-05T16:00:00.000Z","open":8.593,"high":8.642,"low":8.567,"close":8.619,"volume":388950.2},{"timestamp":"2026-04-05T20:00:00.000Z","open":8.619,"high":8.865,"low":8.559,"close":8.817,"volume":1187228.4},{"timestamp":"2026-04-06T00:00:00.000Z","open":8.817,"high":9.024,"low":8.817,"close":8.926,"volume":1181522.6},{"timestamp":"2026-04-06T04:00:00.000Z","open":8.926,"high":8.996,"low":8.898,"close":8.956,"volume":599992.3},{"timestamp":"2026-04-06T08:00:00.000Z","open":8.956,"high":9.147,"low":8.952,"close":9.04,"volume":966239.2},{"timestamp":"2026-04-06T12:00:00.000Z","open":9.04,"high":9.084,"low":8.991,"close":9.081,"volume":821227.9},{"timestamp":"2026-04-06T16:00:00.000Z","open":9.081,"high":9.096,"low":8.932,"close":8.982,"volume":746138},{"timestamp":"2026-04-06T20:00:00.000Z","open":8.982,"high":9.016,"low":8.722,"close":8.794,"volume":930120.7},{"timestamp":"2026-04-07T00:00:00.000Z","open":8.794,"high":8.843,"low":8.724,"close":8.786,"volume":575714.2},{"timestamp":"2026-04-07T04:00:00.000Z","open":8.786,"high":8.824,"low":8.724,"close":8.761,"volume":430719.7},{"timestamp":"2026-04-07T08:00:00.000Z","open":8.761,"high":8.895,"low":8.667,"close":8.677,"volume":1054454.5},{"timestamp":"2026-04-07T12:00:00.000Z","open":8.677,"high":8.706,"low":8.565,"close":8.614,"volume":1486412.1},{"timestamp":"2026-04-07T16:00:00.000Z","open":8.614,"high":8.751,"low":8.588,"close":8.738,"volume":962960.6},{"timestamp":"2026-04-07T20:00:00.000Z","open":8.738,"high":9.409,"low":8.707,"close":9.282,"volume":3290651.6},{"timestamp":"2026-04-08T00:00:00.000Z","open":9.282,"high":9.332,"low":9.167,"close":9.174,"volume":927110.8},{"timestamp":"2026-04-08T04:00:00.000Z","open":9.174,"high":9.267,"low":9.174,"close":9.249,"volume":601901.7},{"timestamp":"2026-04-08T08:00:00.000Z","open":9.249,"high":9.268,"low":9.144,"close":9.181,"volume":426617},{"timestamp":"2026-04-08T12:00:00.000Z","open":9.181,"high":9.262,"low":8.961,"close":9.025,"volume":1231896.1},{"timestamp":"2026-04-08T16:00:00.000Z","open":9.025,"high":9.112,"low":8.928,"close":8.983,"volume":621882.4},{"timestamp":"2026-04-08T20:00:00.000Z","open":8.983,"high":9.033,"low":8.833,"close":8.851,"volume":756735.2},{"timestamp":"2026-04-09T00:00:00.000Z","open":8.851,"high":8.853,"low":8.685,"close":8.756,"volume":987881.3},{"timestamp":"2026-04-09T04:00:00.000Z","open":8.756,"high":8.794,"low":8.742,"close":8.75,"volume":506872.9},{"timestamp":"2026-04-09T08:00:00.000Z","open":8.75,"high":8.799,"low":8.733,"close":8.76,"volume":506719.5},{"timestamp":"2026-04-09T12:00:00.000Z","open":8.76,"high":8.97,"low":8.686,"close":8.938,"volume":1214769.1},{"timestamp":"2026-04-09T16:00:00.000Z","open":8.938,"high":9.035,"low":8.861,"close":9.003,"volume":879780.2},{"timestamp":"2026-04-09T20:00:00.000Z","open":9.003,"high":9.18,"low":8.928,"close":8.943,"volume":825260.2},{"timestamp":"2026-04-10T00:00:00.000Z","open":8.943,"high":9.005,"low":8.885,"close":8.909,"volume":553822.8},{"timestamp":"2026-04-10T04:00:00.000Z","open":8.909,"high":8.991,"low":8.883,"close":8.894,"volume":344087.3},{"timestamp":"2026-04-10T08:00:00.000Z","open":8.894,"high":9.016,"low":8.875,"close":8.983,"volume":485197.2},{"timestamp":"2026-04-10T12:00:00.000Z","open":8.983,"high":9.162,"low":8.958,"close":9.053,"volume":1259457.9},{"timestamp":"2026-04-10T16:00:00.000Z","open":9.053,"high":9.16,"low":9.028,"close":9.153,"volume":669148.1},{"timestamp":"2026-04-10T20:00:00.000Z","open":9.153,"high":9.171,"low":9.061,"close":9.08,"volume":579785.4},{"timestamp":"2026-04-11T00:00:00.000Z","open":9.08,"high":9.108,"low":9.027,"close":9.047,"volume":340160.9},{"timestamp":"2026-04-11T04:00:00.000Z","open":9.047,"high":9.074,"low":8.969,"close":9.005,"volume":294855.4},{"timestamp":"2026-04-11T08:00:00.000Z","open":9.005,"high":9.046,"low":8.983,"close":9.008,"volume":252227.5},{"timestamp":"2026-04-11T12:00:00.000Z","open":9.008,"high":9.042,"low":8.946,"close":9.021,"volume":379789.1},{"timestamp":"2026-04-11T16:00:00.000Z","open":9.021,"high":9.282,"low":9.015,"close":9.259,"volume":924020.2},{"timestamp":"2026-04-11T20:00:00.000Z","open":9.259,"high":9.266,"low":9.041,"close":9.064,"volume":709498},{"timestamp":"2026-04-12T00:00:00.000Z","open":9.064,"high":9.075,"low":8.741,"close":8.789,"volume":1243152.8},{"timestamp":"2026-04-12T04:00:00.000Z","open":8.789,"high":8.808,"low":8.753,"close":8.792,"volume":367396.5},{"timestamp":"2026-04-12T08:00:00.000Z","open":8.792,"high":8.806,"low":8.743,"close":8.781,"volume":255993.6},{"timestamp":"2026-04-12T12:00:00.000Z","open":8.781,"high":8.824,"low":8.679,"close":8.709,"volume":683984.6},{"timestamp":"2026-04-12T16:00:00.000Z","open":8.709,"high":8.801,"low":8.696,"close":8.759,"volume":333469.9},{"timestamp":"2026-04-12T20:00:00.000Z","open":8.759,"high":8.839,"low":8.708,"close":8.729,"volume":605992.5},{"timestamp":"2026-04-13T00:00:00.000Z","open":8.729,"high":8.832,"low":8.717,"close":8.775,"volume":399822.8},{"timestamp":"2026-04-13T04:00:00.000Z","open":8.775,"high":8.806,"low":8.711,"close":8.725,"volume":509859.7},{"timestamp":"2026-04-13T08:00:00.000Z","open":8.725,"high":8.753,"low":8.691,"close":8.726,"volume":380584.1},{"timestamp":"2026-04-13T12:00:00.000Z","open":8.726,"high":8.911,"low":8.682,"close":8.817,"volume":1141047.7},{"timestamp":"2026-04-13T16:00:00.000Z","open":8.817,"high":9.032,"low":8.774,"close":9.016,"volume":1179572.7},{"timestamp":"2026-04-13T20:00:00.000Z","open":9.016,"high":9.434,"low":8.948,"close":9.355,"volume":2083529.7},{"timestamp":"2026-04-14T00:00:00.000Z","open":9.355,"high":9.38,"low":9.176,"close":9.212,"volume":826292.9},{"timestamp":"2026-04-14T04:00:00.000Z","open":9.212,"high":9.243,"low":9.133,"close":9.213,"volume":635404.2},{"timestamp":"2026-04-14T08:00:00.000Z","open":9.213,"high":9.252,"low":9.158,"close":9.171,"volume":615592.3},{"timestamp":"2026-04-14T12:00:00.000Z","open":9.171,"high":9.292,"low":9.06,"close":9.124,"volume":1589344.2},{"timestamp":"2026-04-14T16:00:00.000Z","open":9.124,"high":9.173,"low":8.922,"close":8.98,"volume":982361.8},{"timestamp":"2026-04-14T20:00:00.000Z","open":8.98,"high":9.051,"low":8.963,"close":9.014,"volume":585111.2},{"timestamp":"2026-04-15T00:00:00.000Z","open":9.014,"high":9.105,"low":9.013,"close":9.065,"volume":427681.9},{"timestamp":"2026-04-15T04:00:00.000Z","open":9.065,"high":9.108,"low":8.987,"close":9.009,"volume":408252.4},{"timestamp":"2026-04-15T08:00:00.000Z","open":9.009,"high":9.148,"low":9,"close":9.134,"volume":470325.5},{"timestamp":"2026-04-15T12:00:00.000Z","open":9.134,"high":9.242,"low":9.1,"close":9.158,"volume":894188.4},{"timestamp":"2026-04-15T16:00:00.000Z","open":9.158,"high":9.37,"low":9.148,"close":9.32,"volume":909994.7},{"timestamp":"2026-04-15T20:00:00.000Z","open":9.32,"high":9.351,"low":9.219,"close":9.258,"volume":547388.9},{"timestamp":"2026-04-16T00:00:00.000Z","open":9.258,"high":9.329,"low":9.203,"close":9.275,"volume":360469.1},{"timestamp":"2026-04-16T04:00:00.000Z","open":9.275,"high":9.36,"low":9.248,"close":9.29,"volume":970230.6},{"timestamp":"2026-04-16T08:00:00.000Z","open":9.29,"high":9.327,"low":9.208,"close":9.279,"volume":455025.2},{"timestamp":"2026-04-16T12:00:00.000Z","open":9.279,"high":9.462,"low":9.119,"close":9.452,"volume":2053520.8},{"timestamp":"2026-04-16T16:00:00.000Z","open":9.452,"high":9.65,"low":9.293,"close":9.642,"volume":1757801.1},{"timestamp":"2026-04-16T20:00:00.000Z","open":9.642,"high":9.672,"low":9.46,"close":9.593,"volume":907702.2},{"timestamp":"2026-04-17T00:00:00.000Z","open":9.593,"high":9.611,"low":9.388,"close":9.41,"volume":672773.3},{"timestamp":"2026-04-17T04:00:00.000Z","open":9.41,"high":9.468,"low":9.334,"close":9.466,"volume":615418.3},{"timestamp":"2026-04-17T08:00:00.000Z","open":9.466,"high":9.599,"low":9.449,"close":9.513,"volume":790729.4},{"timestamp":"2026-04-17T12:00:00.000Z","open":9.513,"high":9.863,"low":9.453,"close":9.747,"volume":2370506.2},{"timestamp":"2026-04-17T16:00:00.000Z","open":9.747,"high":9.827,"low":9.623,"close":9.662,"volume":785826.9},{"timestamp":"2026-04-17T20:00:00.000Z","open":9.662,"high":9.704,"low":9.574,"close":9.606,"volume":435719.1},{"timestamp":"2026-04-18T00:00:00.000Z","open":9.606,"high":9.643,"low":9.533,"close":9.556,"volume":365162.9},{"timestamp":"2026-04-18T04:00:00.000Z","open":9.556,"high":9.624,"low":9.543,"close":9.597,"volume":294097.4},{"timestamp":"2026-04-18T08:00:00.000Z","open":9.597,"high":9.598,"low":9.333,"close":9.397,"volume":1185763.6},{"timestamp":"2026-04-18T12:00:00.000Z","open":9.397,"high":9.444,"low":9.302,"close":9.378,"volume":1000375.3},{"timestamp":"2026-04-18T16:00:00.000Z","open":9.378,"high":9.41,"low":9.251,"close":9.276,"volume":710601.2},{"timestamp":"2026-04-18T20:00:00.000Z","open":9.276,"high":9.339,"low":9.26,"close":9.275,"volume":289705.9},{"timestamp":"2026-04-19T00:00:00.000Z","open":9.275,"high":9.29,"low":9.156,"close":9.22,"volume":689094.6},{"timestamp":"2026-04-19T04:00:00.000Z","open":9.22,"high":9.285,"low":9.092,"close":9.169,"volume":809563.4},{"timestamp":"2026-04-19T08:00:00.000Z","open":9.169,"high":9.218,"low":9.105,"close":9.21,"volume":371994.9},{"timestamp":"2026-04-19T12:00:00.000Z","open":9.21,"high":9.366,"low":9.195,"close":9.279,"volume":704275.3},{"timestamp":"2026-04-19T16:00:00.000Z","open":9.279,"high":9.29,"low":9.102,"close":9.177,"volume":745259.1},{"timestamp":"2026-04-19T20:00:00.000Z","open":9.177,"high":9.177,"low":8.993,"close":9.057,"volume":984262.5},{"timestamp":"2026-04-20T00:00:00.000Z","open":9.057,"high":9.201,"low":9.044,"close":9.188,"volume":451420.1},{"timestamp":"2026-04-20T04:00:00.000Z","open":9.188,"high":9.355,"low":9.094,"close":9.242,"volume":651090.8},{"timestamp":"2026-04-20T08:00:00.000Z","open":9.242,"high":9.306,"low":9.147,"close":9.206,"volume":1276932.4},{"timestamp":"2026-04-20T12:00:00.000Z","open":9.206,"high":9.291,"low":9.129,"close":9.26,"volume":1021573.7},{"timestamp":"2026-04-20T16:00:00.000Z","open":9.26,"high":9.347,"low":9.202,"close":9.318,"volume":641960.5},{"timestamp":"2026-04-20T20:00:00.000Z","open":9.318,"high":9.398,"low":9.256,"close":9.28,"volume":578648.1},{"timestamp":"2026-04-21T00:00:00.000Z","open":9.28,"high":9.348,"low":9.232,"close":9.282,"volume":335708},{"timestamp":"2026-04-21T04:00:00.000Z","open":9.282,"high":9.388,"low":9.268,"close":9.358,"volume":336948.1},{"timestamp":"2026-04-21T08:00:00.000Z","open":9.358,"high":9.484,"low":9.345,"close":9.407,"volume":565060.4},{"timestamp":"2026-04-21T12:00:00.000Z","open":9.407,"high":9.472,"low":9.328,"close":9.412,"volume":991392.5},{"timestamp":"2026-04-21T16:00:00.000Z","open":9.412,"high":9.436,"low":9.234,"close":9.265,"volume":1132566.6},{"timestamp":"2026-04-21T20:00:00.000Z","open":9.265,"high":9.408,"low":9.259,"close":9.392,"volume":798398.8},{"timestamp":"2026-04-22T00:00:00.000Z","open":9.392,"high":9.524,"low":9.371,"close":9.5,"volume":687860.3},{"timestamp":"2026-04-22T04:00:00.000Z","open":9.5,"high":9.55,"low":9.466,"close":9.496,"volume":705752.5},{"timestamp":"2026-04-22T08:00:00.000Z","open":9.496,"high":9.541,"low":9.469,"close":9.522,"volume":329643.8},{"timestamp":"2026-04-22T12:00:00.000Z","open":9.522,"high":9.549,"low":9.455,"close":9.484,"volume":627153.5},{"timestamp":"2026-04-22T16:00:00.000Z","open":9.484,"high":9.505,"low":9.372,"close":9.409,"volume":460217.4},{"timestamp":"2026-04-22T20:00:00.000Z","open":9.409,"high":9.413,"low":9.277,"close":9.284,"volume":527321.7},{"timestamp":"2026-04-23T00:00:00.000Z","open":9.284,"high":9.31,"low":9.139,"close":9.174,"volume":934515.9},{"timestamp":"2026-04-23T04:00:00.000Z","open":9.174,"high":9.259,"low":9.16,"close":9.23,"volume":437322},{"timestamp":"2026-04-23T08:00:00.000Z","open":9.23,"high":9.271,"low":9.158,"close":9.257,"volume":711784.9},{"timestamp":"2026-04-23T12:00:00.000Z","open":9.257,"high":9.382,"low":9.232,"close":9.344,"volume":667924.1},{"timestamp":"2026-04-23T16:00:00.000Z","open":9.344,"high":9.352,"low":9.146,"close":9.265,"volume":939491.5},{"timestamp":"2026-04-23T20:00:00.000Z","open":9.265,"high":9.354,"low":9.26,"close":9.341,"volume":595568},{"timestamp":"2026-04-24T00:00:00.000Z","open":9.341,"high":9.387,"low":9.248,"close":9.288,"volume":422179},{"timestamp":"2026-04-24T04:00:00.000Z","open":9.288,"high":9.309,"low":9.24,"close":9.285,"volume":301500.1},{"timestamp":"2026-04-24T08:00:00.000Z","open":9.285,"high":9.377,"low":9.245,"close":9.349,"volume":465958},{"timestamp":"2026-04-24T12:00:00.000Z","open":9.349,"high":9.392,"low":9.289,"close":9.365,"volume":544858.9},{"timestamp":"2026-04-24T16:00:00.000Z","open":9.365,"high":9.427,"low":9.321,"close":9.401,"volume":360330},{"timestamp":"2026-04-24T20:00:00.000Z","open":9.401,"high":9.44,"low":9.346,"close":9.37,"volume":295185.9},{"timestamp":"2026-04-25T00:00:00.000Z","open":9.37,"high":9.426,"low":9.342,"close":9.416,"volume":206252.4},{"timestamp":"2026-04-25T04:00:00.000Z","open":9.416,"high":9.442,"low":9.387,"close":9.395,"volume":209354.7},{"timestamp":"2026-04-25T08:00:00.000Z","open":9.395,"high":9.431,"low":9.364,"close":9.383,"volume":179893.5},{"timestamp":"2026-04-25T12:00:00.000Z","open":9.383,"high":9.413,"low":9.324,"close":9.341,"volume":320231.2},{"timestamp":"2026-04-25T16:00:00.000Z","open":9.341,"high":9.358,"low":9.283,"close":9.3,"volume":395992.6},{"timestamp":"2026-04-25T20:00:00.000Z","open":9.3,"high":9.359,"low":9.288,"close":9.341,"volume":224404},{"timestamp":"2026-04-26T00:00:00.000Z","open":9.341,"high":9.342,"low":9.293,"close":9.318,"volume":278498.7},{"timestamp":"2026-04-26T04:00:00.000Z","open":9.318,"high":9.418,"low":9.308,"close":9.414,"volume":381233},{"timestamp":"2026-04-26T08:00:00.000Z","open":9.414,"high":9.481,"low":9.398,"close":9.462,"volume":366768.9},{"timestamp":"2026-04-26T12:00:00.000Z","open":9.462,"high":9.493,"low":9.412,"close":9.486,"volume":365707.9},{"timestamp":"2026-04-26T16:00:00.000Z","open":9.486,"high":9.53,"low":9.423,"close":9.475,"volume":496105.1},{"timestamp":"2026-04-26T20:00:00.000Z","open":9.475,"high":9.517,"low":9.408,"close":9.479,"volume":569790.4},{"timestamp":"2026-04-27T00:00:00.000Z","open":9.479,"high":9.588,"low":9.436,"close":9.541,"volume":722788.5},{"timestamp":"2026-04-27T04:00:00.000Z","open":9.541,"high":9.557,"low":9.295,"close":9.304,"volume":1172672.1},{"timestamp":"2026-04-27T08:00:00.000Z","open":9.304,"high":9.354,"low":9.296,"close":9.329,"volume":469830.4},{"timestamp":"2026-04-27T12:00:00.000Z","open":9.329,"high":9.363,"low":9.147,"close":9.18,"volume":1169828.7},{"timestamp":"2026-04-27T16:00:00.000Z","open":9.18,"high":9.246,"low":9.157,"close":9.215,"volume":508891.4},{"timestamp":"2026-04-27T20:00:00.000Z","open":9.215,"high":9.327,"low":9.206,"close":9.315,"volume":324433.9},{"timestamp":"2026-04-28T00:00:00.000Z","open":9.315,"high":9.324,"low":9.243,"close":9.28,"volume":308712.9},{"timestamp":"2026-04-28T04:00:00.000Z","open":9.28,"high":9.31,"low":9.203,"close":9.253,"volume":385879.2},{"timestamp":"2026-04-28T08:00:00.000Z","open":9.253,"high":9.273,"low":9.176,"close":9.199,"volume":270371.8},{"timestamp":"2026-04-28T12:00:00.000Z","open":9.199,"high":9.244,"low":9.142,"close":9.218,"volume":710438.3},{"timestamp":"2026-04-28T16:00:00.000Z","open":9.218,"high":9.277,"low":9.187,"close":9.273,"volume":343242.4},{"timestamp":"2026-04-28T20:00:00.000Z","open":9.273,"high":9.285,"low":9.218,"close":9.236,"volume":242127.4},{"timestamp":"2026-04-29T00:00:00.000Z","open":9.236,"high":9.317,"low":9.208,"close":9.304,"volume":501324.1},{"timestamp":"2026-04-29T04:00:00.000Z","open":9.304,"high":9.393,"low":9.295,"close":9.314,"volume":404703.2},{"timestamp":"2026-04-29T08:00:00.000Z","open":9.314,"high":9.411,"low":9.261,"close":9.352,"volume":530836.9},{"timestamp":"2026-04-29T12:00:00.000Z","open":9.352,"high":9.354,"low":9.073,"close":9.094,"volume":1226764.6},{"timestamp":"2026-04-29T16:00:00.000Z","open":9.094,"high":9.159,"low":8.904,"close":9.009,"volume":1450421.9},{"timestamp":"2026-04-29T20:00:00.000Z","open":9.009,"high":9.133,"low":9.005,"close":9.108,"volume":414642.3},{"timestamp":"2026-04-30T00:00:00.000Z","open":9.108,"high":9.183,"low":9.056,"close":9.103,"volume":414449.7},{"timestamp":"2026-04-30T04:00:00.000Z","open":9.103,"high":9.125,"low":9.015,"close":9.123,"volume":335341.3},{"timestamp":"2026-04-30T08:00:00.000Z","open":9.123,"high":9.162,"low":9.091,"close":9.12,"volume":380367.7},{"timestamp":"2026-04-30T12:00:00.000Z","open":9.12,"high":9.169,"low":9.078,"close":9.131,"volume":398929.5},{"timestamp":"2026-04-30T16:00:00.000Z","open":9.131,"high":9.148,"low":9.085,"close":9.127,"volume":186874.7},{"timestamp":"2026-04-30T20:00:00.000Z","open":9.127,"high":9.143,"low":9.08,"close":9.099,"volume":179518.3},{"timestamp":"2026-05-01T00:00:00.000Z","open":9.099,"high":9.206,"low":9.099,"close":9.162,"volume":340906.1},{"timestamp":"2026-05-01T04:00:00.000Z","open":9.162,"high":9.177,"low":9.125,"close":9.148,"volume":284201.1},{"timestamp":"2026-05-01T08:00:00.000Z","open":9.148,"high":9.187,"low":9.113,"close":9.144,"volume":284249.5},{"timestamp":"2026-05-01T12:00:00.000Z","open":9.144,"high":9.272,"low":9.138,"close":9.222,"volume":931536.9},{"timestamp":"2026-05-01T16:00:00.000Z","open":9.222,"high":9.247,"low":9.163,"close":9.171,"volume":346817.7},{"timestamp":"2026-05-01T20:00:00.000Z","open":9.171,"high":9.177,"low":9.061,"close":9.092,"volume":512146.3},{"timestamp":"2026-05-02T00:00:00.000Z","open":9.092,"high":9.128,"low":9.079,"close":9.112,"volume":237942.2},{"timestamp":"2026-05-02T04:00:00.000Z","open":9.112,"high":9.113,"low":9.061,"close":9.078,"volume":206518.8},{"timestamp":"2026-05-02T08:00:00.000Z","open":9.078,"high":9.096,"low":9.066,"close":9.071,"volume":197908.4},{"timestamp":"2026-05-02T12:00:00.000Z","open":9.071,"high":9.2,"low":9.069,"close":9.158,"volume":812599.1},{"timestamp":"2026-05-02T16:00:00.000Z","open":9.158,"high":9.172,"low":9.114,"close":9.161,"volume":243743.7},{"timestamp":"2026-05-02T20:00:00.000Z","open":9.161,"high":9.249,"low":9.155,"close":9.173,"volume":387067.3},{"timestamp":"2026-05-03T00:00:00.000Z","open":9.173,"high":9.179,"low":9.072,"close":9.088,"volume":285309.8},{"timestamp":"2026-05-03T04:00:00.000Z","open":9.088,"high":9.127,"low":9.064,"close":9.111,"volume":265197.6},{"timestamp":"2026-05-03T08:00:00.000Z","open":9.111,"high":9.197,"low":9.103,"close":9.169,"volume":442018.7},{"timestamp":"2026-05-03T12:00:00.000Z","open":9.169,"high":9.204,"low":9.116,"close":9.149,"volume":832486.6},{"timestamp":"2026-05-03T16:00:00.000Z","open":9.149,"high":9.171,"low":9.13,"close":9.155,"volume":214145.6},{"timestamp":"2026-05-03T20:00:00.000Z","open":9.155,"high":9.218,"low":9.107,"close":9.122,"volume":578760},{"timestamp":"2026-05-04T00:00:00.000Z","open":9.122,"high":9.352,"low":9.081,"close":9.344,"volume":1327471},{"timestamp":"2026-05-04T04:00:00.000Z","open":9.344,"high":9.396,"low":9.251,"close":9.318,"volume":599931.3},{"timestamp":"2026-05-04T08:00:00.000Z","open":9.318,"high":9.649,"low":9.283,"close":9.421,"volume":3304241.4},{"timestamp":"2026-05-04T12:00:00.000Z","open":9.421,"high":9.54,"low":9.342,"close":9.412,"volume":1281945.2},{"timestamp":"2026-05-04T16:00:00.000Z","open":9.412,"high":9.507,"low":9.34,"close":9.388,"volume":807238.4},{"timestamp":"2026-05-04T20:00:00.000Z","open":9.388,"high":9.419,"low":9.313,"close":9.351,"volume":524029.7},{"timestamp":"2026-05-05T00:00:00.000Z","open":9.351,"high":9.542,"low":9.348,"close":9.503,"volume":631713.2},{"timestamp":"2026-05-05T04:00:00.000Z","open":9.503,"high":9.629,"low":9.492,"close":9.601,"volume":632117.1},{"timestamp":"2026-05-05T08:00:00.000Z","open":9.601,"high":9.731,"low":9.506,"close":9.73,"volume":1724276.7},{"timestamp":"2026-05-05T12:00:00.000Z","open":9.73,"high":9.81,"low":9.633,"close":9.72,"volume":968567.6},{"timestamp":"2026-05-05T16:00:00.000Z","open":9.72,"high":9.74,"low":9.663,"close":9.723,"volume":334783.8},{"timestamp":"2026-05-05T20:00:00.000Z","open":9.723,"high":9.846,"low":9.718,"close":9.762,"volume":712691.9},{"timestamp":"2026-05-06T00:00:00.000Z","open":9.762,"high":9.867,"low":9.752,"close":9.853,"volume":557053.7},{"timestamp":"2026-05-06T04:00:00.000Z","open":9.853,"high":9.912,"low":9.782,"close":9.87,"volume":642511.9},{"timestamp":"2026-05-06T08:00:00.000Z","open":9.87,"high":10.244,"low":9.861,"close":10.175,"volume":1873767.4},{"timestamp":"2026-05-06T12:00:00.000Z","open":10.175,"high":10.205,"low":9.873,"close":10.028,"volume":1567891},{"timestamp":"2026-05-06T16:00:00.000Z","open":10.028,"high":10.07,"low":9.937,"close":10.011,"volume":662125},{"timestamp":"2026-05-06T20:00:00.000Z","open":10.011,"high":10.053,"low":9.93,"close":9.991,"volume":441629.7},{"timestamp":"2026-05-07T00:00:00.000Z","open":9.991,"high":10.005,"low":9.842,"close":9.861,"volume":551934.8},{"timestamp":"2026-05-07T04:00:00.000Z","open":9.861,"high":10.127,"low":9.854,"close":10.111,"volume":575912.5},{"timestamp":"2026-05-07T08:00:00.000Z","open":10.111,"high":10.116,"low":9.95,"close":10.021,"volume":567741.2},{"timestamp":"2026-05-07T12:00:00.000Z","open":10.021,"high":10.071,"low":9.797,"close":9.861,"volume":999258.3},{"timestamp":"2026-05-07T16:00:00.000Z","open":9.861,"high":9.945,"low":9.8,"close":9.888,"volume":550166.6},{"timestamp":"2026-05-07T20:00:00.000Z","open":9.888,"high":9.946,"low":9.803,"close":9.842,"volume":428178.2},{"timestamp":"2026-05-08T00:00:00.000Z","open":9.842,"high":9.881,"low":9.761,"close":9.853,"volume":460604.6},{"timestamp":"2026-05-08T04:00:00.000Z","open":9.853,"high":9.889,"low":9.791,"close":9.887,"volume":315001.9},{"timestamp":"2026-05-08T08:00:00.000Z","open":9.887,"high":9.947,"low":9.831,"close":9.932,"volume":1075057.5},{"timestamp":"2026-05-08T12:00:00.000Z","open":9.932,"high":10.098,"low":9.88,"close":10.09,"volume":1104859.8},{"timestamp":"2026-05-08T16:00:00.000Z","open":10.09,"high":10.493,"low":10.031,"close":10.372,"volume":1950550.4},{"timestamp":"2026-05-08T20:00:00.000Z","open":10.372,"high":10.391,"low":10.273,"close":10.341,"volume":791683.1},{"timestamp":"2026-05-09T00:00:00.000Z","open":10.341,"high":10.607,"low":10.312,"close":10.537,"volume":978077.9},{"timestamp":"2026-05-09T04:00:00.000Z","open":10.537,"high":10.605,"low":10.445,"close":10.457,"volume":623340.1},{"timestamp":"2026-05-09T08:00:00.000Z","open":10.457,"high":10.503,"low":10.392,"close":10.455,"volume":621614.7},{"timestamp":"2026-05-09T12:00:00.000Z","open":10.455,"high":10.475,"low":10.277,"close":10.329,"volume":833082},{"timestamp":"2026-05-09T16:00:00.000Z","open":10.329,"high":10.45,"low":10.29,"close":10.436,"volume":503337.6},{"timestamp":"2026-05-09T20:00:00.000Z","open":10.436,"high":10.44,"low":10.349,"close":10.368,"volume":252994},{"timestamp":"2026-05-10T00:00:00.000Z","open":10.368,"high":10.392,"low":10.279,"close":10.345,"volume":571139.2},{"timestamp":"2026-05-10T04:00:00.000Z","open":10.345,"high":10.45,"low":10.327,"close":10.415,"volume":342363.3},{"timestamp":"2026-05-10T08:00:00.000Z","open":10.415,"high":10.543,"low":10.409,"close":10.472,"volume":562406.5},{"timestamp":"2026-05-10T12:00:00.000Z","open":10.472,"high":10.619,"low":10.44,"close":10.613,"volume":651157.2},{"timestamp":"2026-05-10T16:00:00.000Z","open":10.613,"high":10.861,"low":10.582,"close":10.835,"volume":1212464.4},{"timestamp":"2026-05-10T20:00:00.000Z","open":10.835,"high":10.865,"low":10.426,"close":10.716,"volume":1736350.2},{"timestamp":"2026-05-11T00:00:00.000Z","open":10.716,"high":10.752,"low":10.423,"close":10.521,"volume":940213.7},{"timestamp":"2026-05-11T04:00:00.000Z","open":10.521,"high":10.608,"low":10.457,"close":10.521,"volume":462089.7},{"timestamp":"2026-05-11T08:00:00.000Z","open":10.521,"high":10.651,"low":10.505,"close":10.574,"volume":466380.5},{"timestamp":"2026-05-11T12:00:00.000Z","open":10.574,"high":10.594,"low":10.375,"close":10.574,"volume":1018237},{"timestamp":"2026-05-11T16:00:00.000Z","open":10.574,"high":10.688,"low":10.53,"close":10.675,"volume":869648.4},{"timestamp":"2026-05-11T20:00:00.000Z","open":10.675,"high":10.701,"low":10.535,"close":10.589,"volume":464055},{"timestamp":"2026-05-12T00:00:00.000Z","open":10.589,"high":10.589,"low":10.391,"close":10.459,"volume":538899},{"timestamp":"2026-05-12T04:00:00.000Z","open":10.459,"high":10.518,"low":10.378,"close":10.43,"volume":339032},{"timestamp":"2026-05-12T08:00:00.000Z","open":10.43,"high":10.443,"low":10.224,"close":10.259,"volume":963831},{"timestamp":"2026-05-12T12:00:00.000Z","open":10.259,"high":10.354,"low":10.1,"close":10.152,"volume":2189445.4},{"timestamp":"2026-05-12T16:00:00.000Z","open":10.152,"high":10.322,"low":10.12,"close":10.315,"volume":726063.1},{"timestamp":"2026-05-12T20:00:00.000Z","open":10.315,"high":10.351,"low":10.278,"close":10.281,"volume":263873.7},{"timestamp":"2026-05-13T00:00:00.000Z","open":10.281,"high":10.477,"low":10.264,"close":10.465,"volume":553231.1},{"timestamp":"2026-05-13T04:00:00.000Z","open":10.465,"high":10.577,"low":10.389,"close":10.571,"volume":685121.2},{"timestamp":"2026-05-13T08:00:00.000Z","open":10.571,"high":10.799,"low":10.469,"close":10.48,"volume":1207815.6},{"timestamp":"2026-05-13T12:00:00.000Z","open":10.48,"high":10.508,"low":10.032,"close":10.062,"volume":2512999.1},{"timestamp":"2026-05-13T16:00:00.000Z","open":10.062,"high":10.242,"low":10.053,"close":10.163,"volume":613653.9},{"timestamp":"2026-05-13T20:00:00.000Z","open":10.163,"high":10.227,"low":10.112,"close":10.21,"volume":391507.8},{"timestamp":"2026-05-14T00:00:00.000Z","open":10.21,"high":10.268,"low":10.086,"close":10.106,"volume":566625.3},{"timestamp":"2026-05-14T04:00:00.000Z","open":10.106,"high":10.321,"low":10.088,"close":10.22,"volume":498646.3},{"timestamp":"2026-05-14T08:00:00.000Z","open":10.22,"high":10.289,"low":10.179,"close":10.232,"volume":448598},{"timestamp":"2026-05-14T12:00:00.000Z","open":10.232,"high":10.656,"low":10.203,"close":10.632,"volume":1553164.4},{"timestamp":"2026-05-14T16:00:00.000Z","open":10.632,"high":10.773,"low":10.561,"close":10.623,"volume":1990996.4},{"timestamp":"2026-05-14T20:00:00.000Z","open":10.623,"high":10.643,"low":10.458,"close":10.477,"volume":577188.2},{"timestamp":"2026-05-15T00:00:00.000Z","open":10.477,"high":10.555,"low":10.344,"close":10.411,"volume":708422.2},{"timestamp":"2026-05-15T04:00:00.000Z","open":10.411,"high":10.415,"low":10.201,"close":10.368,"volume":873019.7},{"timestamp":"2026-05-15T08:00:00.000Z","open":10.368,"high":10.371,"low":10.244,"close":10.3,"volume":626145.8},{"timestamp":"2026-05-15T12:00:00.000Z","open":10.3,"high":10.308,"low":9.959,"close":10.022,"volume":1879867.4},{"timestamp":"2026-05-15T16:00:00.000Z","open":10.022,"high":10.132,"low":9.998,"close":10.058,"volume":512387.2},{"timestamp":"2026-05-15T20:00:00.000Z","open":10.058,"high":10.081,"low":10.019,"close":10.064,"volume":411647.7},{"timestamp":"2026-05-16T00:00:00.000Z","open":10.064,"high":10.099,"low":10.033,"close":10.059,"volume":286221.6},{"timestamp":"2026-05-16T04:00:00.000Z","open":10.059,"high":10.059,"low":9.72,"close":9.815,"volume":1579441.3},{"timestamp":"2026-05-16T08:00:00.000Z","open":9.815,"high":9.834,"low":9.612,"close":9.645,"volume":1087831.2},{"timestamp":"2026-05-16T12:00:00.000Z","open":9.645,"high":9.712,"low":9.619,"close":9.704,"volume":644653.6},{"timestamp":"2026-05-16T16:00:00.000Z","open":9.704,"high":9.775,"low":9.695,"close":9.742,"volume":335162.5},{"timestamp":"2026-05-16T20:00:00.000Z","open":9.742,"high":9.772,"low":9.704,"close":9.712,"volume":208743.5},{"timestamp":"2026-05-17T00:00:00.000Z","open":9.712,"high":9.73,"low":9.625,"close":9.718,"volume":477008.1},{"timestamp":"2026-05-17T04:00:00.000Z","open":9.718,"high":9.821,"low":9.712,"close":9.772,"volume":266049.8},{"timestamp":"2026-05-17T08:00:00.000Z","open":9.772,"high":9.849,"low":9.744,"close":9.788,"volume":403057.7},{"timestamp":"2026-05-17T12:00:00.000Z","open":9.788,"high":9.835,"low":9.648,"close":9.709,"volume":1452419.4},{"timestamp":"2026-05-17T16:00:00.000Z","open":9.709,"high":9.762,"low":9.647,"close":9.748,"volume":348502.2},{"timestamp":"2026-05-17T20:00:00.000Z","open":9.748,"high":9.772,"low":9.31,"close":9.56,"volume":2008684.7},{"timestamp":"2026-05-18T00:00:00.000Z","open":9.56,"high":9.577,"low":9.448,"close":9.508,"volume":785520.4},{"timestamp":"2026-05-18T04:00:00.000Z","open":9.508,"high":9.568,"low":9.42,"close":9.468,"volume":764668.1},{"timestamp":"2026-05-18T08:00:00.000Z","open":9.468,"high":9.563,"low":9.397,"close":9.509,"volume":498919.9},{"timestamp":"2026-05-18T12:00:00.000Z","open":9.509,"high":9.602,"low":9.339,"close":9.419,"volume":1411168.7},{"timestamp":"2026-05-18T16:00:00.000Z","open":9.419,"high":9.53,"low":9.295,"close":9.507,"volume":993387.6},{"timestamp":"2026-05-18T20:00:00.000Z","open":9.507,"high":9.615,"low":9.468,"close":9.601,"volume":493075.7},{"timestamp":"2026-05-19T00:00:00.000Z","open":9.601,"high":9.724,"low":9.575,"close":9.696,"volume":595300.5},{"timestamp":"2026-05-19T04:00:00.000Z","open":9.696,"high":9.824,"low":9.655,"close":9.792,"volume":698739.7},{"timestamp":"2026-05-19T08:00:00.000Z","open":9.792,"high":9.793,"low":9.529,"close":9.538,"volume":749169.3},{"timestamp":"2026-05-19T12:00:00.000Z","open":9.538,"high":9.612,"low":9.432,"close":9.485,"volume":1115308.6},{"timestamp":"2026-05-19T16:00:00.000Z","open":9.485,"high":9.559,"low":9.451,"close":9.465,"volume":549711.2},{"timestamp":"2026-05-19T20:00:00.000Z","open":9.465,"high":9.493,"low":9.429,"close":9.445,"volume":280525.1},{"timestamp":"2026-05-20T00:00:00.000Z","open":9.445,"high":9.511,"low":9.374,"close":9.485,"volume":888919.9},{"timestamp":"2026-05-20T04:00:00.000Z","open":9.485,"high":9.626,"low":9.457,"close":9.575,"volume":515614.4},{"timestamp":"2026-05-20T08:00:00.000Z","open":9.575,"high":9.637,"low":9.525,"close":9.543,"volume":409206.1},{"timestamp":"2026-05-20T12:00:00.000Z","open":9.543,"high":9.654,"low":9.478,"close":9.626,"volume":1046159.5},{"timestamp":"2026-05-20T16:00:00.000Z","open":9.626,"high":9.691,"low":9.56,"close":9.654,"volume":837073.9},{"timestamp":"2026-05-20T20:00:00.000Z","open":9.654,"high":9.666,"low":9.564,"close":9.63,"volume":367344.6},{"timestamp":"2026-05-21T00:00:00.000Z","open":9.63,"high":9.765,"low":9.625,"close":9.756,"volume":514580.2},{"timestamp":"2026-05-21T04:00:00.000Z","open":9.756,"high":9.772,"low":9.62,"close":9.688,"volume":437120.3},{"timestamp":"2026-05-21T08:00:00.000Z","open":9.688,"high":9.758,"low":9.513,"close":9.545,"volume":730322.3},{"timestamp":"2026-05-21T12:00:00.000Z","open":9.545,"high":9.683,"low":9.519,"close":9.643,"volume":811458},{"timestamp":"2026-05-21T16:00:00.000Z","open":9.643,"high":9.852,"low":9.603,"close":9.798,"volume":1410539.5},{"timestamp":"2026-05-21T20:00:00.000Z","open":9.798,"high":9.811,"low":9.691,"close":9.752,"volume":584906.5},{"timestamp":"2026-05-22T00:00:00.000Z","open":9.752,"high":9.833,"low":9.707,"close":9.822,"volume":428614.9},{"timestamp":"2026-05-22T04:00:00.000Z","open":9.822,"high":9.863,"low":9.747,"close":9.818,"volume":664634.4},{"timestamp":"2026-05-22T08:00:00.000Z","open":9.818,"high":9.893,"low":9.757,"close":9.888,"volume":753316.8},{"timestamp":"2026-05-22T12:00:00.000Z","open":9.888,"high":10.032,"low":9.734,"close":9.803,"volume":1833874.6},{"timestamp":"2026-05-22T16:00:00.000Z","open":9.803,"high":9.854,"low":9.366,"close":9.462,"volume":3099495.2},{"timestamp":"2026-05-22T20:00:00.000Z","open":9.462,"high":9.57,"low":9.354,"close":9.413,"volume":996195.6},{"timestamp":"2026-05-23T00:00:00.000Z","open":9.413,"high":9.433,"low":9.336,"close":9.401,"volume":452656.5},{"timestamp":"2026-05-23T04:00:00.000Z","open":9.401,"high":9.406,"low":9.044,"close":9.12,"volume":1490204.8},{"timestamp":"2026-05-23T08:00:00.000Z","open":9.12,"high":9.213,"low":9.091,"close":9.177,"volume":677361.2},{"timestamp":"2026-05-23T12:00:00.000Z","open":9.177,"high":9.362,"low":9.143,"close":9.313,"volume":1127199.8},{"timestamp":"2026-05-23T16:00:00.000Z","open":9.313,"high":9.424,"low":9.279,"close":9.399,"volume":447710.3},{"timestamp":"2026-05-23T20:00:00.000Z","open":9.399,"high":9.78,"low":9.383,"close":9.557,"volume":1569557},{"timestamp":"2026-05-24T00:00:00.000Z","open":9.557,"high":9.614,"low":9.52,"close":9.536,"volume":326796.6},{"timestamp":"2026-05-24T04:00:00.000Z","open":9.536,"high":9.63,"low":9.488,"close":9.554,"volume":847528.1},{"timestamp":"2026-05-24T08:00:00.000Z","open":9.554,"high":9.646,"low":9.537,"close":9.593,"volume":373981.7},{"timestamp":"2026-05-24T12:00:00.000Z","open":9.593,"high":9.595,"low":9.336,"close":9.427,"volume":618670.6},{"timestamp":"2026-05-24T16:00:00.000Z","open":9.427,"high":9.48,"low":9.404,"close":9.426,"volume":284873.4},{"timestamp":"2026-05-24T20:00:00.000Z","open":9.426,"high":9.454,"low":9.244,"close":9.426,"volume":705536.4},{"timestamp":"2026-05-25T00:00:00.000Z","open":9.426,"high":9.487,"low":9.361,"close":9.387,"volume":338032.8},{"timestamp":"2026-05-25T04:00:00.000Z","open":9.387,"high":9.544,"low":9.379,"close":9.519,"volume":602563.6},{"timestamp":"2026-05-25T08:00:00.000Z","open":9.519,"high":9.611,"low":9.491,"close":9.529,"volume":663544.3},{"timestamp":"2026-05-25T12:00:00.000Z","open":9.529,"high":9.656,"low":9.515,"close":9.597,"volume":424628.5},{"timestamp":"2026-05-25T16:00:00.000Z","open":9.597,"high":9.669,"low":9.522,"close":9.551,"volume":296523.1},{"timestamp":"2026-05-25T20:00:00.000Z","open":9.551,"high":9.571,"low":9.443,"close":9.501,"volume":420656.5},{"timestamp":"2026-05-26T00:00:00.000Z","open":9.501,"high":9.505,"low":9.356,"close":9.41,"volume":490364.5},{"timestamp":"2026-05-26T04:00:00.000Z","open":9.41,"high":9.562,"low":9.402,"close":9.48,"volume":448754.4},{"timestamp":"2026-05-26T08:00:00.000Z","open":9.48,"high":9.639,"low":9.456,"close":9.569,"volume":1009018.7},{"timestamp":"2026-05-26T12:00:00.000Z","open":9.569,"high":9.679,"low":9.394,"close":9.468,"volume":1156469.7},{"timestamp":"2026-05-26T16:00:00.000Z","open":9.468,"high":9.474,"low":9.322,"close":9.396,"volume":1256132.8},{"timestamp":"2026-05-26T20:00:00.000Z","open":9.396,"high":9.422,"low":9.341,"close":9.379,"volume":357627.8},{"timestamp":"2026-05-27T00:00:00.000Z","open":9.379,"high":9.467,"low":9.378,"close":9.39,"volume":375506.4},{"timestamp":"2026-05-27T04:00:00.000Z","open":9.39,"high":9.449,"low":9.283,"close":9.435,"volume":631576.1},{"timestamp":"2026-05-27T08:00:00.000Z","open":9.435,"high":9.443,"low":9.329,"close":9.353,"volume":493435.3},{"timestamp":"2026-05-27T12:00:00.000Z","open":9.353,"high":9.484,"low":9.266,"close":9.432,"volume":1368291.6},{"timestamp":"2026-05-27T16:00:00.000Z","open":9.432,"high":9.455,"low":9.219,"close":9.32,"volume":542063.9},{"timestamp":"2026-05-27T20:00:00.000Z","open":9.32,"high":9.352,"low":9.1,"close":9.133,"volume":870032.9},{"timestamp":"2026-05-28T00:00:00.000Z","open":9.133,"high":9.151,"low":8.874,"close":8.881,"volume":1726182.2},{"timestamp":"2026-05-28T04:00:00.000Z","open":8.881,"high":8.909,"low":8.757,"close":8.897,"volume":1599602.2},{"timestamp":"2026-05-28T08:00:00.000Z","open":8.897,"high":8.928,"low":8.837,"close":8.86,"volume":432188.8},{"timestamp":"2026-05-28T12:00:00.000Z","open":8.86,"high":8.961,"low":8.786,"close":8.893,"volume":1060053.9},{"timestamp":"2026-05-28T16:00:00.000Z","open":8.893,"high":9.088,"low":8.859,"close":8.989,"volume":842723.7},{"timestamp":"2026-05-28T20:00:00.000Z","open":8.989,"high":9.064,"low":8.958,"close":8.999,"volume":401946.8},{"timestamp":"2026-05-29T00:00:00.000Z","open":8.999,"high":9.046,"low":8.935,"close":8.94,"volume":261728.7},{"timestamp":"2026-05-29T04:00:00.000Z","open":8.94,"high":9.041,"low":8.906,"close":8.997,"volume":334507},{"timestamp":"2026-05-29T08:00:00.000Z","open":8.997,"high":9.05,"low":8.913,"close":8.94,"volume":278052},{"timestamp":"2026-05-29T12:00:00.000Z","open":8.94,"high":9.133,"low":8.789,"close":9.065,"volume":1730266.6},{"timestamp":"2026-05-29T16:00:00.000Z","open":9.065,"high":9.128,"low":8.92,"close":8.997,"volume":841106.7},{"timestamp":"2026-05-29T20:00:00.000Z","open":8.997,"high":9.045,"low":8.948,"close":9.018,"volume":400837.5},{"timestamp":"2026-05-30T00:00:00.000Z","open":9.018,"high":9.311,"low":9.016,"close":9.238,"volume":824858.2},{"timestamp":"2026-05-30T04:00:00.000Z","open":9.238,"high":9.273,"low":9.082,"close":9.156,"volume":806555.9},{"timestamp":"2026-05-30T08:00:00.000Z","open":9.156,"high":9.175,"low":9.108,"close":9.134,"volume":238919.7},{"timestamp":"2026-05-30T12:00:00.000Z","open":9.134,"high":9.236,"low":9.125,"close":9.197,"volume":396225.5},{"timestamp":"2026-05-30T16:00:00.000Z","open":9.197,"high":9.262,"low":9.182,"close":9.258,"volume":266913.5},{"timestamp":"2026-05-30T20:00:00.000Z","open":9.258,"high":9.287,"low":9.153,"close":9.185,"volume":465221},{"timestamp":"2026-05-31T00:00:00.000Z","open":9.185,"high":9.296,"low":9.177,"close":9.256,"volume":420728},{"timestamp":"2026-05-31T04:00:00.000Z","open":9.256,"high":9.26,"low":9.168,"close":9.197,"volume":549819.7},{"timestamp":"2026-05-31T08:00:00.000Z","open":9.197,"high":9.271,"low":9.152,"close":9.225,"volume":687999.3},{"timestamp":"2026-05-31T12:00:00.000Z","open":9.225,"high":9.264,"low":9.044,"close":9.089,"volume":1164998.9},{"timestamp":"2026-05-31T16:00:00.000Z","open":9.089,"high":9.106,"low":8.979,"close":9.033,"volume":867624.5},{"timestamp":"2026-05-31T20:00:00.000Z","open":9.033,"high":9.216,"low":9.033,"close":9.143,"volume":418099.5},{"timestamp":"2026-06-01T00:00:00.000Z","open":9.143,"high":9.207,"low":9.023,"close":9.173,"volume":476040.5},{"timestamp":"2026-06-01T04:00:00.000Z","open":9.173,"high":9.192,"low":8.951,"close":8.963,"volume":755841.3},{"timestamp":"2026-06-01T08:00:00.000Z","open":8.963,"high":9.045,"low":8.927,"close":8.995,"volume":782533},{"timestamp":"2026-06-01T12:00:00.000Z","open":8.995,"high":9.034,"low":8.842,"close":8.909,"volume":1735070.4},{"timestamp":"2026-06-01T16:00:00.000Z","open":8.909,"high":9.106,"low":8.858,"close":9.077,"volume":835251.2},{"timestamp":"2026-06-01T20:00:00.000Z","open":9.077,"high":9.082,"low":8.94,"close":9.052,"volume":452119.1},{"timestamp":"2026-06-02T00:00:00.000Z","open":9.052,"high":9.067,"low":8.802,"close":9.014,"volume":1013165.4},{"timestamp":"2026-06-02T04:00:00.000Z","open":9.014,"high":9.028,"low":8.779,"close":8.839,"volume":1305362.2},{"timestamp":"2026-06-02T08:00:00.000Z","open":8.839,"high":8.863,"low":8.767,"close":8.812,"volume":597368.8},{"timestamp":"2026-06-02T12:00:00.000Z","open":8.812,"high":8.872,"low":8.472,"close":8.563,"volume":2840966.5},{"timestamp":"2026-06-02T16:00:00.000Z","open":8.563,"high":8.742,"low":8.368,"close":8.519,"volume":1932063.8},{"timestamp":"2026-06-02T20:00:00.000Z","open":8.519,"high":8.584,"low":8.239,"close":8.369,"volume":1689677.3},{"timestamp":"2026-06-03T00:00:00.000Z","open":8.369,"high":8.435,"low":8.164,"close":8.222,"volume":1031709.7},{"timestamp":"2026-06-03T04:00:00.000Z","open":8.222,"high":8.566,"low":8.22,"close":8.541,"volume":896801.3},{"timestamp":"2026-06-03T08:00:00.000Z","open":8.541,"high":8.612,"low":8.462,"close":8.531,"volume":539253.7},{"timestamp":"2026-06-03T12:00:00.000Z","open":8.531,"high":8.556,"low":8.369,"close":8.376,"volume":924479.9},{"timestamp":"2026-06-03T16:00:00.000Z","open":8.376,"high":8.39,"low":8.181,"close":8.206,"volume":2009594.8},{"timestamp":"2026-06-03T20:00:00.000Z","open":8.206,"high":8.462,"low":8.095,"close":8.329,"volume":1277704},{"timestamp":"2026-06-04T00:00:00.000Z","open":8.329,"high":8.392,"low":7.784,"close":8.291,"volume":2837193},{"timestamp":"2026-06-04T04:00:00.000Z","open":8.291,"high":8.33,"low":8.054,"close":8.062,"volume":980579.8},{"timestamp":"2026-06-04T08:00:00.000Z","open":8.062,"high":8.089,"low":7.796,"close":7.934,"volume":1778940.1},{"timestamp":"2026-06-04T12:00:00.000Z","open":7.934,"high":8.129,"low":7.896,"close":8.044,"volume":1304218.8},{"timestamp":"2026-06-04T16:00:00.000Z","open":8.044,"high":8.128,"low":7.953,"close":8.053,"volume":777738.4},{"timestamp":"2026-06-04T20:00:00.000Z","open":8.053,"high":8.069,"low":7.879,"close":8.011,"volume":948063.9},{"timestamp":"2026-06-05T00:00:00.000Z","open":8.011,"high":8.034,"low":7.76,"close":7.784,"volume":1280308.5},{"timestamp":"2026-06-05T04:00:00.000Z","open":7.784,"high":7.893,"low":7.327,"close":7.623,"volume":3808485.7},{"timestamp":"2026-06-05T08:00:00.000Z","open":7.623,"high":7.675,"low":7.498,"close":7.552,"volume":1564001.2},{"timestamp":"2026-06-05T12:00:00.000Z","open":7.552,"high":7.656,"low":7.236,"close":7.288,"volume":4775663.5},{"timestamp":"2026-06-05T16:00:00.000Z","open":7.288,"high":7.512,"low":7.11,"close":7.301,"volume":4351259.5},{"timestamp":"2026-06-05T20:00:00.000Z","open":7.301,"high":7.547,"low":7.213,"close":7.359,"volume":2133718.7},{"timestamp":"2026-06-06T00:00:00.000Z","open":7.359,"high":7.449,"low":7.243,"close":7.27,"volume":789788.2},{"timestamp":"2026-06-06T04:00:00.000Z","open":7.27,"high":7.4,"low":6.989,"close":7.392,"volume":2473490.2},{"timestamp":"2026-06-06T08:00:00.000Z","open":7.392,"high":7.467,"low":7.193,"close":7.313,"volume":1706200.8},{"timestamp":"2026-06-06T12:00:00.000Z","open":7.313,"high":7.434,"low":7.273,"close":7.376,"volume":1111008.7},{"timestamp":"2026-06-06T16:00:00.000Z","open":7.376,"high":7.412,"low":7.289,"close":7.297,"volume":868127.5},{"timestamp":"2026-06-06T20:00:00.000Z","open":7.297,"high":7.403,"low":7.277,"close":7.391,"volume":575975.3},{"timestamp":"2026-06-07T00:00:00.000Z","open":7.391,"high":7.601,"low":7.369,"close":7.576,"volume":1032932.3},{"timestamp":"2026-06-07T04:00:00.000Z","open":7.576,"high":7.725,"low":7.526,"close":7.713,"volume":848057.3},{"timestamp":"2026-06-07T08:00:00.000Z","open":7.713,"high":7.854,"low":7.666,"close":7.756,"volume":813110},{"timestamp":"2026-06-07T12:00:00.000Z","open":7.756,"high":7.792,"low":7.61,"close":7.722,"volume":933233.1},{"timestamp":"2026-06-07T16:00:00.000Z","open":7.722,"high":7.775,"low":7.549,"close":7.59,"volume":674634.8},{"timestamp":"2026-06-07T20:00:00.000Z","open":7.59,"high":8.039,"low":7.567,"close":7.914,"volume":1768749},{"timestamp":"2026-06-08T00:00:00.000Z","open":7.914,"high":8.013,"low":7.817,"close":7.851,"volume":1053219.6},{"timestamp":"2026-06-08T04:00:00.000Z","open":7.851,"high":7.932,"low":7.717,"close":7.903,"volume":676868.7},{"timestamp":"2026-06-08T08:00:00.000Z","open":7.903,"high":8.002,"low":7.832,"close":7.963,"volume":920304.6},{"timestamp":"2026-06-08T12:00:00.000Z","open":7.963,"high":8.109,"low":7.872,"close":8.022,"volume":1382430.2},{"timestamp":"2026-06-08T16:00:00.000Z","open":8.022,"high":8.075,"low":7.956,"close":8.058,"volume":536071.7},{"timestamp":"2026-06-08T20:00:00.000Z","open":8.058,"high":8.12,"low":7.969,"close":7.992,"volume":449326.4},{"timestamp":"2026-06-09T00:00:00.000Z","open":7.992,"high":8.008,"low":7.79,"close":7.877,"volume":1103564.7},{"timestamp":"2026-06-09T04:00:00.000Z","open":7.877,"high":8.02,"low":7.846,"close":7.931,"volume":784797.8},{"timestamp":"2026-06-09T08:00:00.000Z","open":7.931,"high":7.934,"low":7.831,"close":7.879,"volume":574053.1},{"timestamp":"2026-06-09T12:00:00.000Z","open":7.879,"high":7.948,"low":7.706,"close":7.717,"volume":1417080.2},{"timestamp":"2026-06-09T16:00:00.000Z","open":7.717,"high":7.896,"low":7.645,"close":7.869,"volume":1095744.7},{"timestamp":"2026-06-09T20:00:00.000Z","open":7.869,"high":7.926,"low":7.797,"close":7.834,"volume":419685.2},{"timestamp":"2026-06-10T00:00:00.000Z","open":7.834,"high":7.87,"low":7.71,"close":7.745,"volume":376229.2},{"timestamp":"2026-06-10T04:00:00.000Z","open":7.745,"high":7.801,"low":7.651,"close":7.774,"volume":460653.9},{"timestamp":"2026-06-10T08:00:00.000Z","open":7.774,"high":7.777,"low":7.605,"close":7.64,"volume":1316717.5},{"timestamp":"2026-06-10T12:00:00.000Z","open":7.64,"high":7.895,"low":7.623,"close":7.8,"volume":1886599.2},{"timestamp":"2026-06-10T16:00:00.000Z","open":7.8,"high":7.817,"low":7.59,"close":7.612,"volume":1440929.9},{"timestamp":"2026-06-10T20:00:00.000Z","open":7.612,"high":7.633,"low":7.475,"close":7.554,"volume":1070819.9},{"timestamp":"2026-06-11T00:00:00.000Z","open":7.554,"high":7.853,"low":7.554,"close":7.799,"volume":1117345.8},{"timestamp":"2026-06-11T04:00:00.000Z","open":7.799,"high":7.821,"low":7.743,"close":7.766,"volume":453748},{"timestamp":"2026-06-11T08:00:00.000Z","open":7.766,"high":7.879,"low":7.766,"close":7.853,"volume":674567.7},{"timestamp":"2026-06-11T12:00:00.000Z","open":7.853,"high":7.855,"low":7.705,"close":7.753,"volume":1293465.3},{"timestamp":"2026-06-11T16:00:00.000Z","open":7.753,"high":7.979,"low":7.681,"close":7.938,"volume":1841638.6},{"timestamp":"2026-06-11T20:00:00.000Z","open":7.938,"high":7.954,"low":7.867,"close":7.882,"volume":496248.8},{"timestamp":"2026-06-12T00:00:00.000Z","open":7.882,"high":7.93,"low":7.846,"close":7.9,"volume":296100.7},{"timestamp":"2026-06-12T04:00:00.000Z","open":7.9,"high":7.93,"low":7.75,"close":7.809,"volume":357316.2},{"timestamp":"2026-06-12T08:00:00.000Z","open":7.809,"high":7.937,"low":7.808,"close":7.895,"volume":386169.5},{"timestamp":"2026-06-12T12:00:00.000Z","open":7.895,"high":8.006,"low":7.779,"close":7.811,"volume":1071213.6},{"timestamp":"2026-06-12T16:00:00.000Z","open":7.811,"high":7.918,"low":7.794,"close":7.834,"volume":467956.1},{"timestamp":"2026-06-12T20:00:00.000Z","open":7.834,"high":7.869,"low":7.813,"close":7.862,"volume":202968.8},{"timestamp":"2026-06-13T00:00:00.000Z","open":7.862,"high":7.944,"low":7.855,"close":7.888,"volume":238414.6},{"timestamp":"2026-06-13T04:00:00.000Z","open":7.888,"high":7.965,"low":7.853,"close":7.957,"volume":304320.3},{"timestamp":"2026-06-13T08:00:00.000Z","open":7.957,"high":7.988,"low":7.939,"close":7.984,"volume":282614.6},{"timestamp":"2026-06-13T12:00:00.000Z","open":7.984,"high":8.037,"low":7.969,"close":8.021,"volume":355317.1},{"timestamp":"2026-06-13T16:00:00.000Z","open":8.021,"high":8.024,"low":7.936,"close":7.985,"volume":472727.9},{"timestamp":"2026-06-13T20:00:00.000Z","open":7.985,"high":8.06,"low":7.95,"close":7.98,"volume":283547.9},{"timestamp":"2026-06-14T00:00:00.000Z","open":7.98,"high":8.001,"low":7.944,"close":7.958,"volume":227529.2},{"timestamp":"2026-06-14T04:00:00.000Z","open":7.958,"high":7.96,"low":7.88,"close":7.9,"volume":306145.9},{"timestamp":"2026-06-14T08:00:00.000Z","open":7.9,"high":7.946,"low":7.877,"close":7.922,"volume":212258.8},{"timestamp":"2026-06-14T12:00:00.000Z","open":7.922,"high":7.926,"low":7.791,"close":7.836,"volume":338718.6},{"timestamp":"2026-06-14T16:00:00.000Z","open":7.836,"high":7.872,"low":7.779,"close":7.815,"volume":399935.9},{"timestamp":"2026-06-14T20:00:00.000Z","open":7.815,"high":8.179,"low":7.802,"close":8.175,"volume":1536770.4},{"timestamp":"2026-06-15T00:00:00.000Z","open":8.175,"high":8.213,"low":8.1,"close":8.191,"volume":485739.6},{"timestamp":"2026-06-15T04:00:00.000Z","open":8.191,"high":8.225,"low":8.145,"close":8.178,"volume":373525},{"timestamp":"2026-06-15T08:00:00.000Z","open":8.178,"high":8.45,"low":8.158,"close":8.303,"volume":1489228.8},{"timestamp":"2026-06-15T12:00:00.000Z","open":8.303,"high":8.594,"low":8.276,"close":8.558,"volume":1347739.5},{"timestamp":"2026-06-15T16:00:00.000Z","open":8.558,"high":8.581,"low":8.368,"close":8.404,"volume":687025.9},{"timestamp":"2026-06-15T20:00:00.000Z","open":8.404,"high":8.42,"low":8.244,"close":8.294,"volume":415974.2},{"timestamp":"2026-06-16T00:00:00.000Z","open":8.294,"high":8.332,"low":8.145,"close":8.248,"volume":524955.7},{"timestamp":"2026-06-16T04:00:00.000Z","open":8.248,"high":8.29,"low":8.174,"close":8.281,"volume":342357.7},{"timestamp":"2026-06-16T08:00:00.000Z","open":8.281,"high":8.424,"low":8.271,"close":8.327,"volume":526208.7},{"timestamp":"2026-06-16T12:00:00.000Z","open":8.327,"high":8.473,"low":8.088,"close":8.192,"volume":1369058.7},{"timestamp":"2026-06-16T16:00:00.000Z","open":8.192,"high":8.322,"low":8.159,"close":8.252,"volume":482673.8},{"timestamp":"2026-06-16T20:00:00.000Z","open":8.252,"high":8.351,"low":8.236,"close":8.273,"volume":635036.2},{"timestamp":"2026-06-17T00:00:00.000Z","open":8.273,"high":8.411,"low":8.25,"close":8.347,"volume":377241.4},{"timestamp":"2026-06-17T04:00:00.000Z","open":8.347,"high":8.392,"low":8.259,"close":8.288,"volume":359364.8},{"timestamp":"2026-06-17T08:00:00.000Z","open":8.288,"high":8.294,"low":8.109,"close":8.151,"volume":593340.1},{"timestamp":"2026-06-17T12:00:00.000Z","open":8.151,"high":8.296,"low":8.079,"close":8.288,"volume":922606.6},{"timestamp":"2026-06-17T16:00:00.000Z","open":8.288,"high":8.365,"low":8.001,"close":8.03,"volume":2199438.9},{"timestamp":"2026-06-17T20:00:00.000Z","open":8.03,"high":8.102,"low":7.934,"close":8.087,"volume":671524.1},{"timestamp":"2026-06-18T00:00:00.000Z","open":8.087,"high":8.131,"low":8.01,"close":8.024,"volume":309310.3},{"timestamp":"2026-06-18T04:00:00.000Z","open":8.024,"high":8.04,"low":7.884,"close":8.025,"volume":554316.7},{"timestamp":"2026-06-18T08:00:00.000Z","open":8.025,"high":8.061,"low":7.965,"close":7.983,"volume":355291.7},{"timestamp":"2026-06-18T12:00:00.000Z","open":7.983,"high":8.121,"low":7.767,"close":7.784,"volume":1672981.9},{"timestamp":"2026-06-18T16:00:00.000Z","open":7.784,"high":7.934,"low":7.776,"close":7.912,"volume":691754.4},{"timestamp":"2026-06-18T20:00:00.000Z","open":7.912,"high":8.014,"low":7.912,"close":8.011,"volume":405104.4},{"timestamp":"2026-06-19T00:00:00.000Z","open":8.011,"high":8.036,"low":7.772,"close":7.876,"volume":1005212.4},{"timestamp":"2026-06-19T04:00:00.000Z","open":7.876,"high":7.913,"low":7.803,"close":7.842,"volume":463346.9},{"timestamp":"2026-06-19T08:00:00.000Z","open":7.842,"high":7.873,"low":7.797,"close":7.809,"volume":389050.3},{"timestamp":"2026-06-19T12:00:00.000Z","open":7.809,"high":7.948,"low":7.764,"close":7.903,"volume":702851.7},{"timestamp":"2026-06-19T16:00:00.000Z","open":7.903,"high":7.933,"low":7.842,"close":7.875,"volume":371786.4},{"timestamp":"2026-06-19T20:00:00.000Z","open":7.875,"high":7.962,"low":7.846,"close":7.945,"volume":373100.3},{"timestamp":"2026-06-20T00:00:00.000Z","open":7.945,"high":7.956,"low":7.858,"close":7.888,"volume":342612.1},{"timestamp":"2026-06-20T04:00:00.000Z","open":7.888,"high":8.006,"low":7.878,"close":7.96,"volume":448645},{"timestamp":"2026-06-20T08:00:00.000Z","open":7.96,"high":7.979,"low":7.92,"close":7.933,"volume":314011.3},{"timestamp":"2026-06-20T12:00:00.000Z","open":7.933,"high":8.005,"low":7.819,"close":7.964,"volume":824359.8},{"timestamp":"2026-06-20T16:00:00.000Z","open":7.964,"high":7.965,"low":7.859,"close":7.896,"volume":337628.6},{"timestamp":"2026-06-20T20:00:00.000Z","open":7.896,"high":8.009,"low":7.885,"close":7.982,"volume":235740.4},{"timestamp":"2026-06-21T00:00:00.000Z","open":7.982,"high":7.987,"low":7.934,"close":7.966,"volume":169546.6},{"timestamp":"2026-06-21T04:00:00.000Z","open":7.966,"high":7.982,"low":7.914,"close":7.945,"volume":137855.7},{"timestamp":"2026-06-21T08:00:00.000Z","open":7.945,"high":8.007,"low":7.894,"close":7.93,"volume":315870.8},{"timestamp":"2026-06-21T12:00:00.000Z","open":7.93,"high":7.985,"low":7.898,"close":7.982,"volume":235591.5},{"timestamp":"2026-06-21T16:00:00.000Z","open":7.982,"high":7.985,"low":7.902,"close":7.95,"volume":208012.1},{"timestamp":"2026-06-21T20:00:00.000Z","open":7.95,"high":7.954,"low":7.765,"close":7.777,"volume":647735.5},{"timestamp":"2026-06-22T00:00:00.000Z","open":7.777,"high":8.016,"low":7.775,"close":7.865,"volume":875862.1},{"timestamp":"2026-06-22T04:00:00.000Z","open":7.865,"high":7.989,"low":7.851,"close":7.959,"volume":611444.6},{"timestamp":"2026-06-22T08:00:00.000Z","open":7.959,"high":8.09,"low":7.942,"close":8.082,"volume":857539},{"timestamp":"2026-06-22T12:00:00.000Z","open":8.082,"high":8.149,"low":7.97,"close":7.983,"volume":974745.3},{"timestamp":"2026-06-22T16:00:00.000Z","open":7.983,"high":7.995,"low":7.88,"close":7.909,"volume":680064.6},{"timestamp":"2026-06-22T20:00:00.000Z","open":7.909,"high":7.936,"low":7.816,"close":7.869,"volume":464633.8},{"timestamp":"2026-06-23T00:00:00.000Z","open":7.869,"high":7.91,"low":7.824,"close":7.898,"volume":309064.7},{"timestamp":"2026-06-23T04:00:00.000Z","open":7.898,"high":7.902,"low":7.632,"close":7.656,"volume":1045905.1},{"timestamp":"2026-06-23T08:00:00.000Z","open":7.656,"high":7.664,"low":7.473,"close":7.61,"volume":1366912.9},{"timestamp":"2026-06-23T12:00:00.000Z","open":7.61,"high":7.693,"low":7.539,"close":7.617,"volume":1777735.3},{"timestamp":"2026-06-23T16:00:00.000Z","open":7.617,"high":7.668,"low":7.538,"close":7.573,"volume":686723.4},{"timestamp":"2026-06-23T20:00:00.000Z","open":7.573,"high":7.642,"low":7.565,"close":7.629,"volume":387099.1},{"timestamp":"2026-06-24T00:00:00.000Z","open":7.629,"high":7.66,"low":7.547,"close":7.58,"volume":365306.5},{"timestamp":"2026-06-24T04:00:00.000Z","open":7.58,"high":7.667,"low":7.525,"close":7.602,"volume":333040.2},{"timestamp":"2026-06-24T08:00:00.000Z","open":7.602,"high":7.694,"low":7.533,"close":7.63,"volume":573688.4},{"timestamp":"2026-06-24T12:00:00.000Z","open":7.63,"high":7.637,"low":7.36,"close":7.363,"volume":2009380.6},{"timestamp":"2026-06-24T16:00:00.000Z","open":7.363,"high":7.45,"low":7.114,"close":7.237,"volume":2867513.5},{"timestamp":"2026-06-24T20:00:00.000Z","open":7.237,"high":7.477,"low":7.227,"close":7.422,"volume":961845.9},{"timestamp":"2026-06-25T00:00:00.000Z","open":7.422,"high":7.441,"low":7.379,"close":7.4,"volume":286173.2},{"timestamp":"2026-06-25T04:00:00.000Z","open":7.4,"high":7.548,"low":7.376,"close":7.532,"volume":664004.5},{"timestamp":"2026-06-25T08:00:00.000Z","open":7.532,"high":7.534,"low":7.416,"close":7.434,"volume":348039.9},{"timestamp":"2026-06-25T12:00:00.000Z","open":7.434,"high":7.501,"low":7,"close":7.211,"volume":4073037.2},{"timestamp":"2026-06-25T16:00:00.000Z","open":7.211,"high":7.282,"low":7.132,"close":7.175,"volume":1100578},{"timestamp":"2026-06-25T20:00:00.000Z","open":7.175,"high":7.297,"low":7.175,"close":7.243,"volume":438887.7},{"timestamp":"2026-06-26T00:00:00.000Z","open":7.243,"high":7.262,"low":7.008,"close":7.2,"volume":1237611.8},{"timestamp":"2026-06-26T04:00:00.000Z","open":7.2,"high":7.338,"low":7.153,"close":7.322,"volume":533549.1},{"timestamp":"2026-06-26T08:00:00.000Z","open":7.322,"high":7.331,"low":7.121,"close":7.144,"volume":567685.9},{"timestamp":"2026-06-26T12:00:00.000Z","open":7.144,"high":7.354,"low":7.049,"close":7.332,"volume":2084213.5},{"timestamp":"2026-06-26T16:00:00.000Z","open":7.332,"high":7.396,"low":7.283,"close":7.322,"volume":790303.3},{"timestamp":"2026-06-26T20:00:00.000Z","open":7.322,"high":7.383,"low":7.283,"close":7.348,"volume":468805.5},{"timestamp":"2026-06-27T00:00:00.000Z","open":7.348,"high":7.411,"low":7.319,"close":7.361,"volume":348369.7},{"timestamp":"2026-06-27T04:00:00.000Z","open":7.361,"high":7.399,"low":7.342,"close":7.38,"volume":232245.6},{"timestamp":"2026-06-27T08:00:00.000Z","open":7.38,"high":7.382,"low":7.326,"close":7.353,"volume":198372.9},{"timestamp":"2026-06-27T12:00:00.000Z","open":7.353,"high":7.472,"low":7.336,"close":7.45,"volume":302524},{"timestamp":"2026-06-27T16:00:00.000Z","open":7.45,"high":7.464,"low":7.298,"close":7.322,"volume":496667.5},{"timestamp":"2026-06-27T20:00:00.000Z","open":7.322,"high":7.343,"low":7.24,"close":7.291,"volume":338425.7},{"timestamp":"2026-06-28T00:00:00.000Z","open":7.291,"high":7.313,"low":7.264,"close":7.3,"volume":255261.4},{"timestamp":"2026-06-28T04:00:00.000Z","open":7.3,"high":7.305,"low":7.217,"close":7.3,"volume":301159.9},{"timestamp":"2026-06-28T08:00:00.000Z","open":7.3,"high":7.354,"low":7.226,"close":7.283,"volume":507984.8},{"timestamp":"2026-06-28T12:00:00.000Z","open":7.283,"high":7.328,"low":7.236,"close":7.312,"volume":401697.8},{"timestamp":"2026-06-28T16:00:00.000Z","open":7.312,"high":7.316,"low":7.19,"close":7.224,"volume":373077.2},{"timestamp":"2026-06-28T20:00:00.000Z","open":7.224,"high":7.295,"low":7.153,"close":7.265,"volume":553024.1},{"timestamp":"2026-06-29T00:00:00.000Z","open":7.265,"high":7.365,"low":7.175,"close":7.328,"volume":533205.7},{"timestamp":"2026-06-29T04:00:00.000Z","open":7.328,"high":7.35,"low":7.215,"close":7.318,"volume":350038.3},{"timestamp":"2026-06-29T08:00:00.000Z","open":7.318,"high":7.36,"low":7.274,"close":7.302,"volume":414599},{"timestamp":"2026-06-29T12:00:00.000Z","open":7.302,"high":7.406,"low":7.197,"close":7.323,"volume":1260483},{"timestamp":"2026-06-29T16:00:00.000Z","open":7.323,"high":7.497,"low":7.276,"close":7.469,"volume":1088908.9},{"timestamp":"2026-06-29T20:00:00.000Z","open":7.469,"high":7.473,"low":7.369,"close":7.379,"volume":477169.9},{"timestamp":"2026-06-30T00:00:00.000Z","open":7.379,"high":7.395,"low":7.27,"close":7.289,"volume":668902.3},{"timestamp":"2026-06-30T04:00:00.000Z","open":7.289,"high":7.322,"low":7.265,"close":7.296,"volume":340636.7},{"timestamp":"2026-06-30T08:00:00.000Z","open":7.296,"high":7.3,"low":7.24,"close":7.253,"volume":610868.2},{"timestamp":"2026-06-30T12:00:00.000Z","open":7.253,"high":7.266,"low":7.117,"close":7.153,"volume":1127889.8},{"timestamp":"2026-06-30T16:00:00.000Z","open":7.153,"high":7.231,"low":7.119,"close":7.208,"volume":581316.7},{"timestamp":"2026-06-30T20:00:00.000Z","open":7.208,"high":7.212,"low":7.144,"close":7.196,"volume":251465.5},{"timestamp":"2026-07-01T00:00:00.000Z","open":7.196,"high":7.303,"low":7.069,"close":7.287,"volume":760439.2},{"timestamp":"2026-07-01T04:00:00.000Z","open":7.287,"high":7.333,"low":7.175,"close":7.202,"volume":481088},{"timestamp":"2026-07-01T08:00:00.000Z","open":7.202,"high":7.261,"low":7.171,"close":7.217,"volume":346612.6},{"timestamp":"2026-07-01T12:00:00.000Z","open":7.217,"high":7.457,"low":7.185,"close":7.411,"volume":1062503},{"timestamp":"2026-07-01T16:00:00.000Z","open":7.411,"high":7.445,"low":7.347,"close":7.375,"volume":496007.1},{"timestamp":"2026-07-01T20:00:00.000Z","open":7.375,"high":7.533,"low":7.343,"close":7.354,"volume":866940.1},{"timestamp":"2026-07-02T00:00:00.000Z","open":7.354,"high":7.545,"low":7.3,"close":7.533,"volume":817067},{"timestamp":"2026-07-02T04:00:00.000Z","open":7.533,"high":7.538,"low":7.425,"close":7.449,"volume":324164.4},{"timestamp":"2026-07-02T08:00:00.000Z","open":7.449,"high":7.66,"low":7.444,"close":7.652,"volume":971718.1},{"timestamp":"2026-07-02T12:00:00.000Z","open":7.652,"high":7.94,"low":7.638,"close":7.782,"volume":2086090.1},{"timestamp":"2026-07-02T16:00:00.000Z","open":7.782,"high":7.814,"low":7.719,"close":7.74,"volume":486490.6},{"timestamp":"2026-07-02T20:00:00.000Z","open":7.74,"high":7.755,"low":7.691,"close":7.742,"volume":289785.8},{"timestamp":"2026-07-03T00:00:00.000Z","open":7.742,"high":7.827,"low":7.716,"close":7.761,"volume":459727.4},{"timestamp":"2026-07-03T04:00:00.000Z","open":7.761,"high":7.803,"low":7.723,"close":7.763,"volume":443027.9},{"timestamp":"2026-07-03T08:00:00.000Z","open":7.763,"high":7.876,"low":7.76,"close":7.87,"volume":579386.2},{"timestamp":"2026-07-03T12:00:00.000Z","open":7.87,"high":7.894,"low":7.807,"close":7.843,"volume":611829.5},{"timestamp":"2026-07-03T16:00:00.000Z","open":7.843,"high":7.974,"low":7.813,"close":7.942,"volume":489168.4},{"timestamp":"2026-07-03T20:00:00.000Z","open":7.942,"high":8.037,"low":7.922,"close":7.971,"volume":602892.1},{"timestamp":"2026-07-04T00:00:00.000Z","open":7.971,"high":7.988,"low":7.891,"close":7.918,"volume":320604.7},{"timestamp":"2026-07-04T04:00:00.000Z","open":7.918,"high":7.973,"low":7.888,"close":7.919,"volume":349717.5},{"timestamp":"2026-07-04T08:00:00.000Z","open":7.919,"high":7.94,"low":7.876,"close":7.908,"volume":286038.5},{"timestamp":"2026-07-04T12:00:00.000Z","open":7.908,"high":8.097,"low":7.907,"close":8.085,"volume":599381.3},{"timestamp":"2026-07-04T16:00:00.000Z","open":8.085,"high":8.172,"low":8.052,"close":8.071,"volume":496100},{"timestamp":"2026-07-04T20:00:00.000Z","open":8.071,"high":8.084,"low":7.966,"close":8.001,"volume":280982},{"timestamp":"2026-07-05T00:00:00.000Z","open":8.001,"high":8.002,"low":7.871,"close":7.889,"volume":337590},{"timestamp":"2026-07-05T04:00:00.000Z","open":7.889,"high":7.925,"low":7.84,"close":7.92,"volume":269759.3},{"timestamp":"2026-07-05T08:00:00.000Z","open":7.92,"high":7.939,"low":7.83,"close":7.884,"volume":332804.1},{"timestamp":"2026-07-05T12:00:00.000Z","open":7.884,"high":8.004,"low":7.867,"close":7.96,"volume":299933.9},{"timestamp":"2026-07-05T16:00:00.000Z","open":7.96,"high":8.03,"low":7.934,"close":8.014,"volume":339363},{"timestamp":"2026-07-05T20:00:00.000Z","open":8.014,"high":8.151,"low":7.971,"close":8.059,"volume":529947.6},{"timestamp":"2026-07-06T00:00:00.000Z","open":8.059,"high":8.129,"low":7.966,"close":7.992,"volume":384792.5},{"timestamp":"2026-07-06T04:00:00.000Z","open":7.992,"high":8.001,"low":7.901,"close":7.947,"volume":564467.1},{"timestamp":"2026-07-06T08:00:00.000Z","open":7.947,"high":7.982,"low":7.881,"close":7.918,"volume":435014},{"timestamp":"2026-07-06T12:00:00.000Z","open":7.918,"high":8.023,"low":7.754,"close":8.016,"volume":1686242.1},{"timestamp":"2026-07-06T16:00:00.000Z","open":8.016,"high":8.081,"low":7.981,"close":7.999,"volume":636043.5},{"timestamp":"2026-07-06T20:00:00.000Z","open":7.999,"high":8.168,"low":7.97,"close":8.016,"volume":605557.1},{"timestamp":"2026-07-07T00:00:00.000Z","open":8.016,"high":8.069,"low":7.873,"close":7.883,"volume":649486.9},{"timestamp":"2026-07-07T04:00:00.000Z","open":7.883,"high":7.942,"low":7.81,"close":7.901,"volume":532689},{"timestamp":"2026-07-07T08:00:00.000Z","open":7.901,"high":7.955,"low":7.879,"close":7.92,"volume":611082},{"timestamp":"2026-07-07T12:00:00.000Z","open":7.92,"high":8.019,"low":7.793,"close":7.994,"volume":953537.6},{"timestamp":"2026-07-07T16:00:00.000Z","open":7.994,"high":8.044,"low":7.854,"close":7.923,"volume":562752.5},{"timestamp":"2026-07-07T20:00:00.000Z","open":7.923,"high":7.936,"low":7.797,"close":7.856,"volume":444563.1},{"timestamp":"2026-07-08T00:00:00.000Z","open":7.856,"high":7.894,"low":7.658,"close":7.691,"volume":1162299.3},{"timestamp":"2026-07-08T04:00:00.000Z","open":7.691,"high":7.725,"low":7.646,"close":7.697,"volume":420820.7},{"timestamp":"2026-07-08T08:00:00.000Z","open":7.697,"high":7.717,"low":7.54,"close":7.63,"volume":1069659.4},{"timestamp":"2026-07-08T12:00:00.000Z","open":7.63,"high":7.636,"low":7.518,"close":7.548,"volume":812165.9},{"timestamp":"2026-07-08T16:00:00.000Z","open":7.548,"high":7.658,"low":7.539,"close":7.639,"volume":418754.3},{"timestamp":"2026-07-08T20:00:00.000Z","open":7.639,"high":7.66,"low":7.588,"close":7.637,"volume":292571.6},{"timestamp":"2026-07-09T00:00:00.000Z","open":7.637,"high":7.706,"low":7.567,"close":7.62,"volume":576464.7},{"timestamp":"2026-07-09T04:00:00.000Z","open":7.62,"high":7.781,"low":7.612,"close":7.724,"volume":543608.5},{"timestamp":"2026-07-09T08:00:00.000Z","open":7.724,"high":7.77,"low":7.702,"close":7.735,"volume":401690.1},{"timestamp":"2026-07-09T12:00:00.000Z","open":7.735,"high":7.77,"low":7.673,"close":7.696,"volume":559284},{"timestamp":"2026-07-09T16:00:00.000Z","open":7.696,"high":7.806,"low":7.669,"close":7.766,"volume":517633.3},{"timestamp":"2026-07-09T20:00:00.000Z","open":7.766,"high":7.781,"low":7.719,"close":7.73,"volume":223591.1},{"timestamp":"2026-07-10T00:00:00.000Z","open":7.73,"high":7.934,"low":7.704,"close":7.902,"volume":697391.8},{"timestamp":"2026-07-10T04:00:00.000Z","open":7.902,"high":7.921,"low":7.872,"close":7.894,"volume":212838.4},{"timestamp":"2026-07-10T08:00:00.000Z","open":7.894,"high":8.011,"low":7.891,"close":7.988,"volume":612013.1},{"timestamp":"2026-07-10T12:00:00.000Z","open":7.988,"high":8.015,"low":7.852,"close":7.92,"volume":1018130.2},{"timestamp":"2026-07-10T16:00:00.000Z","open":7.92,"high":7.967,"low":7.881,"close":7.912,"volume":371175.8},{"timestamp":"2026-07-10T20:00:00.000Z","open":7.912,"high":7.967,"low":7.891,"close":7.964,"volume":219082},{"timestamp":"2026-07-11T00:00:00.000Z","open":7.964,"high":8.005,"low":7.937,"close":7.993,"volume":307500.1},{"timestamp":"2026-07-11T04:00:00.000Z","open":7.993,"high":8.018,"low":7.966,"close":7.987,"volume":238647.7},{"timestamp":"2026-07-11T08:00:00.000Z","open":7.987,"high":8.012,"low":7.969,"close":7.999,"volume":251004},{"timestamp":"2026-07-11T12:00:00.000Z","open":7.999,"high":8.087,"low":7.993,"close":8.055,"volume":523461},{"timestamp":"2026-07-11T16:00:00.000Z","open":8.055,"high":8.115,"low":8.031,"close":8.075,"volume":461932.3},{"timestamp":"2026-07-11T20:00:00.000Z","open":8.075,"high":8.077,"low":7.902,"close":7.908,"volume":519093.7},{"timestamp":"2026-07-12T00:00:00.000Z","open":7.908,"high":8.038,"low":7.853,"close":8.034,"volume":527132.3},{"timestamp":"2026-07-12T04:00:00.000Z","open":8.034,"high":8.042,"low":7.923,"close":7.971,"volume":391728},{"timestamp":"2026-07-12T08:00:00.000Z","open":7.971,"high":8.033,"low":7.969,"close":8.027,"volume":269361.6},{"timestamp":"2026-07-12T12:00:00.000Z","open":8.027,"high":8.095,"low":8.011,"close":8.067,"volume":300464.3},{"timestamp":"2026-07-12T16:00:00.000Z","open":8.067,"high":8.08,"low":8.018,"close":8.073,"volume":255113.2},{"timestamp":"2026-07-12T20:00:00.000Z","open":8.073,"high":8.106,"low":7.942,"close":7.992,"volume":364444.6},{"timestamp":"2026-07-13T00:00:00.000Z","open":7.992,"high":8.132,"low":7.864,"close":7.915,"volume":1188665.1},{"timestamp":"2026-07-13T04:00:00.000Z","open":7.915,"high":7.99,"low":7.878,"close":7.972,"volume":490269.6},{"timestamp":"2026-07-13T08:00:00.000Z","open":7.972,"high":8.009,"low":7.926,"close":7.93,"volume":304167.5},{"timestamp":"2026-07-13T12:00:00.000Z","open":7.93,"high":7.988,"low":7.851,"close":7.932,"volume":805557.2},{"timestamp":"2026-07-13T16:00:00.000Z","open":7.932,"high":7.949,"low":7.789,"close":7.86,"volume":607801.8}]