[{"timestamp":"2024-07-23T20:00:00.000Z","open":0.5947,"high":0.6034,"low":0.5923,"close":0.5972,"volume":74979920},{"timestamp":"2024-07-24T00:00:00.000Z","open":0.5972,"high":0.6052,"low":0.5911,"close":0.6041,"volume":83117980},{"timestamp":"2024-07-24T04:00:00.000Z","open":0.6041,"high":0.6055,"low":0.5965,"close":0.6026,"volume":80578715},{"timestamp":"2024-07-24T08:00:00.000Z","open":0.6026,"high":0.6326,"low":0.6011,"close":0.6285,"volume":240852573},{"timestamp":"2024-07-24T12:00:00.000Z","open":0.6285,"high":0.6324,"low":0.6183,"close":0.6236,"volume":187924127},{"timestamp":"2024-07-24T16:00:00.000Z","open":0.6236,"high":0.6263,"low":0.6151,"close":0.6229,"volume":119008169},{"timestamp":"2024-07-24T20:00:00.000Z","open":0.6229,"high":0.6281,"low":0.6049,"close":0.6177,"volume":142327908},{"timestamp":"2024-07-25T00:00:00.000Z","open":0.6177,"high":0.6217,"low":0.5938,"close":0.6057,"volume":229703325},{"timestamp":"2024-07-25T04:00:00.000Z","open":0.6057,"high":0.615,"low":0.5976,"close":0.6086,"volume":150287673},{"timestamp":"2024-07-25T08:00:00.000Z","open":0.6086,"high":0.6124,"low":0.5993,"close":0.6104,"volume":149557556},{"timestamp":"2024-07-25T12:00:00.000Z","open":0.6104,"high":0.6261,"low":0.6007,"close":0.6173,"volume":300948889},{"timestamp":"2024-07-25T16:00:00.000Z","open":0.6173,"high":0.6259,"low":0.5969,"close":0.6005,"volume":212743939},{"timestamp":"2024-07-25T20:00:00.000Z","open":0.6005,"high":0.6028,"low":0.5842,"close":0.5991,"volume":201029668},{"timestamp":"2024-07-26T00:00:00.000Z","open":0.5991,"high":0.608,"low":0.5966,"close":0.6045,"volume":95431401},{"timestamp":"2024-07-26T04:00:00.000Z","open":0.6045,"high":0.6091,"low":0.5976,"close":0.5981,"volume":77654181},{"timestamp":"2024-07-26T08:00:00.000Z","open":0.5981,"high":0.6043,"low":0.5924,"close":0.6013,"volume":106453963},{"timestamp":"2024-07-26T12:00:00.000Z","open":0.6013,"high":0.6021,"low":0.5835,"close":0.592,"volume":164779305},{"timestamp":"2024-07-26T16:00:00.000Z","open":0.592,"high":0.6018,"low":0.5893,"close":0.5989,"volume":86578768},{"timestamp":"2024-07-26T20:00:00.000Z","open":0.5989,"high":0.6055,"low":0.5967,"close":0.6029,"volume":45726149},{"timestamp":"2024-07-27T00:00:00.000Z","open":0.6029,"high":0.603,"low":0.594,"close":0.5961,"volume":51546267},{"timestamp":"2024-07-27T04:00:00.000Z","open":0.5961,"high":0.6039,"low":0.5961,"close":0.6006,"volume":29969022},{"timestamp":"2024-07-27T08:00:00.000Z","open":0.6006,"high":0.6031,"low":0.5973,"close":0.6003,"volume":44766771},{"timestamp":"2024-07-27T12:00:00.000Z","open":0.6003,"high":0.6092,"low":0.5946,"close":0.5986,"volume":109854893},{"timestamp":"2024-07-27T16:00:00.000Z","open":0.5986,"high":0.6004,"low":0.5888,"close":0.5967,"volume":73878658},{"timestamp":"2024-07-27T20:00:00.000Z","open":0.5967,"high":0.6017,"low":0.5824,"close":0.5955,"volume":132869055},{"timestamp":"2024-07-28T00:00:00.000Z","open":0.5955,"high":0.6026,"low":0.5908,"close":0.5994,"volume":48084170},{"timestamp":"2024-07-28T04:00:00.000Z","open":0.5994,"high":0.6046,"low":0.5952,"close":0.604,"volume":53808686},{"timestamp":"2024-07-28T08:00:00.000Z","open":0.604,"high":0.6139,"low":0.6023,"close":0.6027,"volume":119015694},{"timestamp":"2024-07-28T12:00:00.000Z","open":0.6027,"high":0.6045,"low":0.5962,"close":0.6035,"volume":74129663},{"timestamp":"2024-07-28T16:00:00.000Z","open":0.6035,"high":0.6055,"low":0.5989,"close":0.6022,"volume":27623210},{"timestamp":"2024-07-28T20:00:00.000Z","open":0.6022,"high":0.6027,"low":0.5975,"close":0.6006,"volume":34293725},{"timestamp":"2024-07-29T00:00:00.000Z","open":0.6006,"high":0.609,"low":0.5997,"close":0.6063,"volume":54052754},{"timestamp":"2024-07-29T04:00:00.000Z","open":0.6063,"high":0.6116,"low":0.6047,"close":0.6102,"volume":58253565},{"timestamp":"2024-07-29T08:00:00.000Z","open":0.6102,"high":0.6123,"low":0.6041,"close":0.608,"volume":74018502},{"timestamp":"2024-07-29T12:00:00.000Z","open":0.608,"high":0.6108,"low":0.5935,"close":0.5985,"volume":129097242},{"timestamp":"2024-07-29T16:00:00.000Z","open":0.5985,"high":0.6064,"low":0.5915,"close":0.6054,"volume":92293152},{"timestamp":"2024-07-29T20:00:00.000Z","open":0.6054,"high":0.6097,"low":0.5993,"close":0.6016,"volume":50278493},{"timestamp":"2024-07-30T00:00:00.000Z","open":0.6016,"high":0.6045,"low":0.595,"close":0.6004,"volume":66388465},{"timestamp":"2024-07-30T04:00:00.000Z","open":0.6004,"high":0.602,"low":0.5959,"close":0.5996,"volume":58352947},{"timestamp":"2024-07-30T08:00:00.000Z","open":0.5996,"high":0.638,"low":0.5971,"close":0.629,"volume":404683967},{"timestamp":"2024-07-30T12:00:00.000Z","open":0.629,"high":0.6356,"low":0.6113,"close":0.6178,"volume":255942743},{"timestamp":"2024-07-30T16:00:00.000Z","open":0.6178,"high":0.636,"low":0.6172,"close":0.6287,"volume":259226966},{"timestamp":"2024-07-30T20:00:00.000Z","open":0.6287,"high":0.6313,"low":0.6187,"close":0.6273,"volume":103328344},{"timestamp":"2024-07-31T00:00:00.000Z","open":0.6273,"high":0.6584,"low":0.6251,"close":0.649,"volume":300543242},{"timestamp":"2024-07-31T04:00:00.000Z","open":0.649,"high":0.6539,"low":0.6372,"close":0.6462,"volume":243864479},{"timestamp":"2024-07-31T08:00:00.000Z","open":0.6462,"high":0.655,"low":0.6425,"close":0.6493,"volume":163462283},{"timestamp":"2024-07-31T12:00:00.000Z","open":0.6493,"high":0.6572,"low":0.6435,"close":0.6515,"volume":212973235},{"timestamp":"2024-07-31T16:00:00.000Z","open":0.6515,"high":0.6539,"low":0.6303,"close":0.6334,"volume":292172941},{"timestamp":"2024-07-31T20:00:00.000Z","open":0.6334,"high":0.6346,"low":0.6211,"close":0.6228,"volume":174164965},{"timestamp":"2024-08-01T00:00:00.000Z","open":0.6228,"high":0.6301,"low":0.6076,"close":0.6112,"volume":191159586},{"timestamp":"2024-08-01T04:00:00.000Z","open":0.6112,"high":0.6132,"low":0.5957,"close":0.6083,"volume":183527937},{"timestamp":"2024-08-01T08:00:00.000Z","open":0.6083,"high":0.6111,"low":0.6011,"close":0.6098,"volume":132044846},{"timestamp":"2024-08-01T12:00:00.000Z","open":0.6098,"high":0.6137,"low":0.582,"close":0.5853,"volume":219403490},{"timestamp":"2024-08-01T16:00:00.000Z","open":0.5853,"high":0.5893,"low":0.5672,"close":0.5819,"volume":234528636},{"timestamp":"2024-08-01T20:00:00.000Z","open":0.5819,"high":0.5995,"low":0.5781,"close":0.5962,"volume":101939726},{"timestamp":"2024-08-02T00:00:00.000Z","open":0.5962,"high":0.5967,"low":0.5793,"close":0.5872,"volume":83730165},{"timestamp":"2024-08-02T04:00:00.000Z","open":0.5872,"high":0.5883,"low":0.5569,"close":0.5725,"volume":237243973},{"timestamp":"2024-08-02T08:00:00.000Z","open":0.5725,"high":0.5786,"low":0.5664,"close":0.5737,"volume":103972997},{"timestamp":"2024-08-02T12:00:00.000Z","open":0.5737,"high":0.5809,"low":0.5457,"close":0.5613,"volume":291041983},{"timestamp":"2024-08-02T16:00:00.000Z","open":0.5613,"high":0.5661,"low":0.5542,"close":0.5626,"volume":84975154},{"timestamp":"2024-08-02T20:00:00.000Z","open":0.5626,"high":0.5727,"low":0.5576,"close":0.5602,"volume":110170734},{"timestamp":"2024-08-03T00:00:00.000Z","open":0.5602,"high":0.5649,"low":0.5429,"close":0.5635,"volume":126138941},{"timestamp":"2024-08-03T04:00:00.000Z","open":0.5635,"high":0.5773,"low":0.5616,"close":0.5753,"volume":81879747},{"timestamp":"2024-08-03T08:00:00.000Z","open":0.5753,"high":0.5753,"low":0.5642,"close":0.5701,"volume":109650123},{"timestamp":"2024-08-03T12:00:00.000Z","open":0.5701,"high":0.5731,"low":0.5548,"close":0.5559,"volume":114265362},{"timestamp":"2024-08-03T16:00:00.000Z","open":0.5559,"high":0.5659,"low":0.5416,"close":0.5424,"volume":214379074},{"timestamp":"2024-08-03T20:00:00.000Z","open":0.5424,"high":0.5582,"low":0.5401,"close":0.5554,"volume":76307242},{"timestamp":"2024-08-04T00:00:00.000Z","open":0.5554,"high":0.5587,"low":0.5502,"close":0.5569,"volume":46611428},{"timestamp":"2024-08-04T04:00:00.000Z","open":0.5569,"high":0.5585,"low":0.5458,"close":0.5475,"volume":48004728},{"timestamp":"2024-08-04T08:00:00.000Z","open":0.5475,"high":0.5511,"low":0.5417,"close":0.5436,"volume":75978985},{"timestamp":"2024-08-04T12:00:00.000Z","open":0.5436,"high":0.5496,"low":0.5249,"close":0.5283,"volume":167563968},{"timestamp":"2024-08-04T16:00:00.000Z","open":0.5283,"high":0.5372,"low":0.5132,"close":0.5355,"volume":193093975},{"timestamp":"2024-08-04T20:00:00.000Z","open":0.5355,"high":0.5399,"low":0.5221,"close":0.5225,"volume":84283219},{"timestamp":"2024-08-05T00:00:00.000Z","open":0.5225,"high":0.5257,"low":0.448,"close":0.4732,"volume":714823721},{"timestamp":"2024-08-05T04:00:00.000Z","open":0.4732,"high":0.4806,"low":0.4335,"close":0.4691,"volume":556849731},{"timestamp":"2024-08-05T08:00:00.000Z","open":0.4691,"high":0.4714,"low":0.4377,"close":0.4515,"volume":271139029},{"timestamp":"2024-08-05T12:00:00.000Z","open":0.4515,"high":0.4926,"low":0.4314,"close":0.4883,"volume":571113829},{"timestamp":"2024-08-05T16:00:00.000Z","open":0.4883,"high":0.4982,"low":0.4724,"close":0.4792,"volume":147920193},{"timestamp":"2024-08-05T20:00:00.000Z","open":0.4792,"high":0.4996,"low":0.4788,"close":0.4887,"volume":102274058},{"timestamp":"2024-08-06T00:00:00.000Z","open":0.4887,"high":0.5158,"low":0.4874,"close":0.5108,"volume":134848195},{"timestamp":"2024-08-06T04:00:00.000Z","open":0.5108,"high":0.5189,"low":0.5053,"close":0.5165,"volume":99935212},{"timestamp":"2024-08-06T08:00:00.000Z","open":0.5165,"high":0.5166,"low":0.4967,"close":0.503,"volume":174078850},{"timestamp":"2024-08-06T12:00:00.000Z","open":0.503,"high":0.5178,"low":0.4942,"close":0.5106,"volume":169369621},{"timestamp":"2024-08-06T16:00:00.000Z","open":0.5106,"high":0.5175,"low":0.5081,"close":0.5114,"volume":80614637},{"timestamp":"2024-08-06T20:00:00.000Z","open":0.5114,"high":0.5146,"low":0.503,"close":0.5058,"volume":69885652},{"timestamp":"2024-08-07T00:00:00.000Z","open":0.5058,"high":0.5183,"low":0.4995,"close":0.5149,"volume":87478790},{"timestamp":"2024-08-07T04:00:00.000Z","open":0.5149,"high":0.5189,"low":0.5091,"close":0.513,"volume":71112104},{"timestamp":"2024-08-07T08:00:00.000Z","open":0.513,"high":0.5192,"low":0.5117,"close":0.5139,"volume":82715353},{"timestamp":"2024-08-07T12:00:00.000Z","open":0.5139,"high":0.5171,"low":0.4921,"close":0.4995,"volume":165811773},{"timestamp":"2024-08-07T16:00:00.000Z","open":0.4995,"high":0.5386,"low":0.497,"close":0.5329,"volume":234725117},{"timestamp":"2024-08-07T20:00:00.000Z","open":0.5329,"high":0.6444,"low":0.5137,"close":0.6,"volume":1575366535},{"timestamp":"2024-08-08T00:00:00.000Z","open":0.6,"high":0.6245,"low":0.5782,"close":0.6109,"volume":491036576},{"timestamp":"2024-08-08T04:00:00.000Z","open":0.6109,"high":0.6169,"low":0.5937,"close":0.6055,"volume":274746557},{"timestamp":"2024-08-08T08:00:00.000Z","open":0.6055,"high":0.6226,"low":0.6046,"close":0.615,"volume":305472160},{"timestamp":"2024-08-08T12:00:00.000Z","open":0.615,"high":0.6198,"low":0.5999,"close":0.6127,"volume":319527332},{"timestamp":"2024-08-08T16:00:00.000Z","open":0.6127,"high":0.6423,"low":0.6067,"close":0.6214,"volume":349294574},{"timestamp":"2024-08-08T20:00:00.000Z","open":0.6214,"high":0.6222,"low":0.6054,"close":0.6163,"volume":254354394},{"timestamp":"2024-08-09T00:00:00.000Z","open":0.6163,"high":0.6243,"low":0.6084,"close":0.6146,"volume":142003424},{"timestamp":"2024-08-09T04:00:00.000Z","open":0.6146,"high":0.6167,"low":0.5965,"close":0.603,"volume":189364111},{"timestamp":"2024-08-09T08:00:00.000Z","open":0.603,"high":0.605,"low":0.5819,"close":0.5864,"volume":235468461},{"timestamp":"2024-08-09T12:00:00.000Z","open":0.5864,"high":0.5884,"low":0.567,"close":0.5726,"volume":321431830},{"timestamp":"2024-08-09T16:00:00.000Z","open":0.5726,"high":0.584,"low":0.5713,"close":0.5808,"volume":131037745},{"timestamp":"2024-08-09T20:00:00.000Z","open":0.5808,"high":0.5823,"low":0.572,"close":0.5802,"volume":96818739},{"timestamp":"2024-08-10T00:00:00.000Z","open":0.5802,"high":0.5942,"low":0.5775,"close":0.5889,"volume":114598354},{"timestamp":"2024-08-10T04:00:00.000Z","open":0.5889,"high":0.5917,"low":0.5831,"close":0.5861,"volume":67814229},{"timestamp":"2024-08-10T08:00:00.000Z","open":0.5861,"high":0.5904,"low":0.5841,"close":0.589,"volume":62645405},{"timestamp":"2024-08-10T12:00:00.000Z","open":0.589,"high":0.6024,"low":0.5887,"close":0.597,"volume":190643786},{"timestamp":"2024-08-10T16:00:00.000Z","open":0.597,"high":0.601,"low":0.5876,"close":0.5909,"volume":102947135},{"timestamp":"2024-08-10T20:00:00.000Z","open":0.5909,"high":0.5953,"low":0.5807,"close":0.5836,"volume":85136259},{"timestamp":"2024-08-11T00:00:00.000Z","open":0.5836,"high":0.5932,"low":0.5826,"close":0.5886,"volume":58931583},{"timestamp":"2024-08-11T04:00:00.000Z","open":0.5886,"high":0.5931,"low":0.5857,"close":0.5912,"volume":43925712},{"timestamp":"2024-08-11T08:00:00.000Z","open":0.5912,"high":0.5925,"low":0.5731,"close":0.5756,"volume":148895804},{"timestamp":"2024-08-11T12:00:00.000Z","open":0.5756,"high":0.576,"low":0.5624,"close":0.5664,"volume":153620327},{"timestamp":"2024-08-11T16:00:00.000Z","open":0.5664,"high":0.5709,"low":0.5584,"close":0.559,"volume":78696840},{"timestamp":"2024-08-11T20:00:00.000Z","open":0.559,"high":0.5593,"low":0.5451,"close":0.5528,"volume":147267440},{"timestamp":"2024-08-12T00:00:00.000Z","open":0.5528,"high":0.5661,"low":0.5498,"close":0.5642,"volume":80682197},{"timestamp":"2024-08-12T04:00:00.000Z","open":0.5642,"high":0.5707,"low":0.5563,"close":0.5673,"volume":86420337},{"timestamp":"2024-08-12T08:00:00.000Z","open":0.5673,"high":0.5791,"low":0.5665,"close":0.5758,"volume":137701212},{"timestamp":"2024-08-12T12:00:00.000Z","open":0.5758,"high":0.5773,"low":0.5547,"close":0.571,"volume":220566716},{"timestamp":"2024-08-12T16:00:00.000Z","open":0.571,"high":0.5789,"low":0.5606,"close":0.5689,"volume":109512882},{"timestamp":"2024-08-12T20:00:00.000Z","open":0.5689,"high":0.5718,"low":0.5593,"close":0.5679,"volume":76090558},{"timestamp":"2024-08-13T00:00:00.000Z","open":0.5679,"high":0.5723,"low":0.563,"close":0.565,"volume":60896046},{"timestamp":"2024-08-13T04:00:00.000Z","open":0.565,"high":0.5735,"low":0.5622,"close":0.5729,"volume":64740790},{"timestamp":"2024-08-13T08:00:00.000Z","open":0.5729,"high":0.5788,"low":0.5649,"close":0.5749,"volume":131113517},{"timestamp":"2024-08-13T12:00:00.000Z","open":0.5749,"high":0.5785,"low":0.5662,"close":0.5735,"volume":146235907},{"timestamp":"2024-08-13T16:00:00.000Z","open":0.5735,"high":0.5832,"low":0.5727,"close":0.5772,"volume":110709514},{"timestamp":"2024-08-13T20:00:00.000Z","open":0.5772,"high":0.5796,"low":0.5723,"close":0.5764,"volume":77397593},{"timestamp":"2024-08-14T00:00:00.000Z","open":0.5764,"high":0.5807,"low":0.5704,"close":0.5792,"volume":58073926},{"timestamp":"2024-08-14T04:00:00.000Z","open":0.5792,"high":0.581,"low":0.5741,"close":0.5763,"volume":69361753},{"timestamp":"2024-08-14T08:00:00.000Z","open":0.5763,"high":0.5825,"low":0.5745,"close":0.5791,"volume":59515298},{"timestamp":"2024-08-14T12:00:00.000Z","open":0.5791,"high":0.5822,"low":0.5634,"close":0.5735,"volume":165980629},{"timestamp":"2024-08-14T16:00:00.000Z","open":0.5735,"high":0.5753,"low":0.5659,"close":0.5672,"volume":61227355},{"timestamp":"2024-08-14T20:00:00.000Z","open":0.5672,"high":0.5697,"low":0.5637,"close":0.5684,"volume":36535151},{"timestamp":"2024-08-15T00:00:00.000Z","open":0.5684,"high":0.5739,"low":0.5667,"close":0.5719,"volume":43087261},{"timestamp":"2024-08-15T04:00:00.000Z","open":0.5719,"high":0.5722,"low":0.5614,"close":0.5657,"volume":70089847},{"timestamp":"2024-08-15T08:00:00.000Z","open":0.5657,"high":0.57,"low":0.5622,"close":0.5694,"volume":60391805},{"timestamp":"2024-08-15T12:00:00.000Z","open":0.5694,"high":0.5729,"low":0.5655,"close":0.5712,"volume":71764980},{"timestamp":"2024-08-15T16:00:00.000Z","open":0.5712,"high":0.5723,"low":0.5525,"close":0.5561,"volume":140040639},{"timestamp":"2024-08-15T20:00:00.000Z","open":0.5561,"high":0.5619,"low":0.5487,"close":0.5606,"volume":75128901},{"timestamp":"2024-08-16T00:00:00.000Z","open":0.5606,"high":0.5684,"low":0.5576,"close":0.562,"volume":55526557},{"timestamp":"2024-08-16T04:00:00.000Z","open":0.562,"high":0.5691,"low":0.5599,"close":0.5671,"volume":39354844},{"timestamp":"2024-08-16T08:00:00.000Z","open":0.5671,"high":0.5713,"low":0.5641,"close":0.5657,"volume":49585554},{"timestamp":"2024-08-16T12:00:00.000Z","open":0.5657,"high":0.5678,"low":0.553,"close":0.5579,"volume":148998103},{"timestamp":"2024-08-16T16:00:00.000Z","open":0.5579,"high":0.5687,"low":0.5563,"close":0.5663,"volume":84667682},{"timestamp":"2024-08-16T20:00:00.000Z","open":0.5663,"high":0.5676,"low":0.5624,"close":0.5634,"volume":32649785},{"timestamp":"2024-08-17T00:00:00.000Z","open":0.5634,"high":0.565,"low":0.5606,"close":0.5626,"volume":19698157},{"timestamp":"2024-08-17T04:00:00.000Z","open":0.5626,"high":0.5656,"low":0.5617,"close":0.5646,"volume":26779176},{"timestamp":"2024-08-17T08:00:00.000Z","open":0.5646,"high":0.565,"low":0.5621,"close":0.5647,"volume":30233423},{"timestamp":"2024-08-17T12:00:00.000Z","open":0.5647,"high":0.5689,"low":0.5641,"close":0.5662,"volume":34768542},{"timestamp":"2024-08-17T16:00:00.000Z","open":0.5662,"high":0.5705,"low":0.5662,"close":0.5667,"volume":27959050},{"timestamp":"2024-08-17T20:00:00.000Z","open":0.5667,"high":0.5672,"low":0.5641,"close":0.5662,"volume":12975040},{"timestamp":"2024-08-18T00:00:00.000Z","open":0.5662,"high":0.5693,"low":0.5647,"close":0.5657,"volume":28837057},{"timestamp":"2024-08-18T04:00:00.000Z","open":0.5657,"high":0.5665,"low":0.5638,"close":0.565,"volume":23194265},{"timestamp":"2024-08-18T08:00:00.000Z","open":0.565,"high":0.5741,"low":0.5644,"close":0.5676,"volume":58822204},{"timestamp":"2024-08-18T12:00:00.000Z","open":0.5676,"high":0.5841,"low":0.5671,"close":0.573,"volume":123431013},{"timestamp":"2024-08-18T16:00:00.000Z","open":0.573,"high":0.5759,"low":0.5681,"close":0.5722,"volume":43393823},{"timestamp":"2024-08-18T20:00:00.000Z","open":0.5722,"high":0.5738,"low":0.5618,"close":0.5627,"volume":42389598},{"timestamp":"2024-08-19T00:00:00.000Z","open":0.5627,"high":0.5674,"low":0.5602,"close":0.566,"volume":57605200},{"timestamp":"2024-08-19T04:00:00.000Z","open":0.566,"high":0.5762,"low":0.5648,"close":0.5735,"volume":89248917},{"timestamp":"2024-08-19T08:00:00.000Z","open":0.5735,"high":0.5897,"low":0.5732,"close":0.5848,"volume":210755547},{"timestamp":"2024-08-19T12:00:00.000Z","open":0.5848,"high":0.5865,"low":0.5744,"close":0.579,"volume":142760738},{"timestamp":"2024-08-19T16:00:00.000Z","open":0.579,"high":0.6088,"low":0.5782,"close":0.6021,"volume":260794398},{"timestamp":"2024-08-19T20:00:00.000Z","open":0.6021,"high":0.6029,"low":0.5937,"close":0.5981,"volume":86963753},{"timestamp":"2024-08-20T00:00:00.000Z","open":0.5981,"high":0.6093,"low":0.5965,"close":0.6079,"volume":77651449},{"timestamp":"2024-08-20T04:00:00.000Z","open":0.6079,"high":0.6133,"low":0.6052,"close":0.6067,"volume":88745047},{"timestamp":"2024-08-20T08:00:00.000Z","open":0.6067,"high":0.6148,"low":0.6062,"close":0.6086,"volume":73754051},{"timestamp":"2024-08-20T12:00:00.000Z","open":0.6086,"high":0.6093,"low":0.5848,"close":0.5891,"volume":175025090},{"timestamp":"2024-08-20T16:00:00.000Z","open":0.5891,"high":0.6028,"low":0.5887,"close":0.6002,"volume":73996479},{"timestamp":"2024-08-20T20:00:00.000Z","open":0.6002,"high":0.6002,"low":0.5912,"close":0.5934,"volume":61211979},{"timestamp":"2024-08-21T00:00:00.000Z","open":0.5934,"high":0.6014,"low":0.5917,"close":0.5956,"volume":46841315},{"timestamp":"2024-08-21T04:00:00.000Z","open":0.5956,"high":0.599,"low":0.5924,"close":0.598,"volume":48322819},{"timestamp":"2024-08-21T08:00:00.000Z","open":0.598,"high":0.5998,"low":0.5931,"close":0.596,"volume":53027416},{"timestamp":"2024-08-21T12:00:00.000Z","open":0.596,"high":0.5976,"low":0.5847,"close":0.5923,"volume":143853575},{"timestamp":"2024-08-21T16:00:00.000Z","open":0.5923,"high":0.6056,"low":0.5898,"close":0.6022,"volume":157679103},{"timestamp":"2024-08-21T20:00:00.000Z","open":0.6022,"high":0.6061,"low":0.5983,"close":0.5997,"volume":52108654},{"timestamp":"2024-08-22T00:00:00.000Z","open":0.5997,"high":0.601,"low":0.5919,"close":0.5981,"volume":44217122},{"timestamp":"2024-08-22T04:00:00.000Z","open":0.5981,"high":0.6038,"low":0.5959,"close":0.6014,"volume":46789562},{"timestamp":"2024-08-22T08:00:00.000Z","open":0.6014,"high":0.6041,"low":0.5979,"close":0.6023,"volume":41863943},{"timestamp":"2024-08-22T12:00:00.000Z","open":0.6023,"high":0.6023,"low":0.5937,"close":0.5952,"volume":122989555},{"timestamp":"2024-08-22T16:00:00.000Z","open":0.5952,"high":0.6,"low":0.5946,"close":0.5985,"volume":60370658},{"timestamp":"2024-08-22T20:00:00.000Z","open":0.5985,"high":0.5995,"low":0.5934,"close":0.5974,"volume":48903240},{"timestamp":"2024-08-23T00:00:00.000Z","open":0.5974,"high":0.6029,"low":0.5962,"close":0.5985,"volume":40327886},{"timestamp":"2024-08-23T04:00:00.000Z","open":0.5985,"high":0.6014,"low":0.5945,"close":0.5992,"volume":57332902},{"timestamp":"2024-08-23T08:00:00.000Z","open":0.5992,"high":0.6005,"low":0.5967,"close":0.5967,"volume":41622876},{"timestamp":"2024-08-23T12:00:00.000Z","open":0.5967,"high":0.6041,"low":0.5903,"close":0.5989,"volume":128296659},{"timestamp":"2024-08-23T16:00:00.000Z","open":0.5989,"high":0.6093,"low":0.598,"close":0.6072,"volume":97866717},{"timestamp":"2024-08-23T20:00:00.000Z","open":0.6072,"high":0.6157,"low":0.605,"close":0.6105,"volume":66746976},{"timestamp":"2024-08-24T00:00:00.000Z","open":0.6105,"high":0.6106,"low":0.6014,"close":0.6078,"volume":48979724},{"timestamp":"2024-08-24T04:00:00.000Z","open":0.6078,"high":0.6123,"low":0.606,"close":0.6085,"volume":41675386},{"timestamp":"2024-08-24T08:00:00.000Z","open":0.6085,"high":0.6144,"low":0.6071,"close":0.6097,"volume":40423899},{"timestamp":"2024-08-24T12:00:00.000Z","open":0.6097,"high":0.6308,"low":0.6096,"close":0.6195,"volume":194810985},{"timestamp":"2024-08-24T16:00:00.000Z","open":0.6195,"high":0.6259,"low":0.6165,"close":0.6195,"volume":67953057},{"timestamp":"2024-08-24T20:00:00.000Z","open":0.6195,"high":0.6242,"low":0.6025,"close":0.6122,"volume":86974755},{"timestamp":"2024-08-25T00:00:00.000Z","open":0.6122,"high":0.6138,"low":0.6039,"close":0.6075,"volume":59592313},{"timestamp":"2024-08-25T04:00:00.000Z","open":0.6075,"high":0.6091,"low":0.5943,"close":0.5985,"volume":73105668},{"timestamp":"2024-08-25T08:00:00.000Z","open":0.5985,"high":0.6026,"low":0.5961,"close":0.6008,"volume":56422790},{"timestamp":"2024-08-25T12:00:00.000Z","open":0.6008,"high":0.6059,"low":0.5996,"close":0.6023,"volume":41978524},{"timestamp":"2024-08-25T16:00:00.000Z","open":0.6023,"high":0.6042,"low":0.5988,"close":0.6,"volume":30012584},{"timestamp":"2024-08-25T20:00:00.000Z","open":0.6,"high":0.6044,"low":0.5982,"close":0.5996,"volume":42825285},{"timestamp":"2024-08-26T00:00:00.000Z","open":0.5996,"high":0.6017,"low":0.5913,"close":0.5962,"volume":59474881},{"timestamp":"2024-08-26T04:00:00.000Z","open":0.5962,"high":0.5978,"low":0.5916,"close":0.5947,"volume":53166122},{"timestamp":"2024-08-26T08:00:00.000Z","open":0.5947,"high":0.5996,"low":0.5925,"close":0.5954,"volume":65431269},{"timestamp":"2024-08-26T12:00:00.000Z","open":0.5954,"high":0.596,"low":0.5853,"close":0.5923,"volume":119369401},{"timestamp":"2024-08-26T16:00:00.000Z","open":0.5923,"high":0.5935,"low":0.5772,"close":0.5811,"volume":118552543},{"timestamp":"2024-08-26T20:00:00.000Z","open":0.5811,"high":0.5896,"low":0.5786,"close":0.5872,"volume":62482190},{"timestamp":"2024-08-27T00:00:00.000Z","open":0.5872,"high":0.5949,"low":0.5865,"close":0.5925,"volume":45548816},{"timestamp":"2024-08-27T04:00:00.000Z","open":0.5925,"high":0.5941,"low":0.5843,"close":0.5906,"volume":60127460},{"timestamp":"2024-08-27T08:00:00.000Z","open":0.5906,"high":0.5919,"low":0.5832,"close":0.5871,"volume":83638220},{"timestamp":"2024-08-27T12:00:00.000Z","open":0.5871,"high":0.5989,"low":0.5849,"close":0.5937,"volume":122513114},{"timestamp":"2024-08-27T16:00:00.000Z","open":0.5937,"high":0.6006,"low":0.5915,"close":0.5929,"volume":69112291},{"timestamp":"2024-08-27T20:00:00.000Z","open":0.5929,"high":0.5931,"low":0.5519,"close":0.5664,"volume":267354944},{"timestamp":"2024-08-28T00:00:00.000Z","open":0.5664,"high":0.5695,"low":0.5596,"close":0.5673,"volume":57154164},{"timestamp":"2024-08-28T04:00:00.000Z","open":0.5673,"high":0.5745,"low":0.5666,"close":0.569,"volume":66463432},{"timestamp":"2024-08-28T08:00:00.000Z","open":0.569,"high":0.5835,"low":0.5644,"close":0.5805,"volume":96303970},{"timestamp":"2024-08-28T12:00:00.000Z","open":0.5805,"high":0.5842,"low":0.5632,"close":0.5685,"volume":95055766},{"timestamp":"2024-08-28T16:00:00.000Z","open":0.5685,"high":0.5769,"low":0.5549,"close":0.572,"volume":125375676},{"timestamp":"2024-08-28T20:00:00.000Z","open":0.572,"high":0.578,"low":0.5646,"close":0.5688,"volume":62773620},{"timestamp":"2024-08-29T00:00:00.000Z","open":0.5688,"high":0.5731,"low":0.5674,"close":0.5706,"volume":46736095},{"timestamp":"2024-08-29T04:00:00.000Z","open":0.5706,"high":0.5767,"low":0.5698,"close":0.574,"volume":43237667},{"timestamp":"2024-08-29T08:00:00.000Z","open":0.574,"high":0.5761,"low":0.568,"close":0.574,"volume":54665091},{"timestamp":"2024-08-29T12:00:00.000Z","open":0.574,"high":0.5753,"low":0.5701,"close":0.5716,"volume":52425636},{"timestamp":"2024-08-29T16:00:00.000Z","open":0.5716,"high":0.5763,"low":0.5577,"close":0.5622,"volume":83128373},{"timestamp":"2024-08-29T20:00:00.000Z","open":0.5622,"high":0.565,"low":0.5567,"close":0.5616,"volume":44734097},{"timestamp":"2024-08-30T00:00:00.000Z","open":0.5616,"high":0.5649,"low":0.5597,"close":0.5613,"volume":30792556},{"timestamp":"2024-08-30T04:00:00.000Z","open":0.5613,"high":0.5653,"low":0.5585,"close":0.5642,"volume":52812922},{"timestamp":"2024-08-30T08:00:00.000Z","open":0.5642,"high":0.5651,"low":0.5609,"close":0.5634,"volume":50382885},{"timestamp":"2024-08-30T12:00:00.000Z","open":0.5634,"high":0.5676,"low":0.5456,"close":0.5481,"volume":150340033},{"timestamp":"2024-08-30T16:00:00.000Z","open":0.5481,"high":0.5628,"low":0.5457,"close":0.5613,"volume":89852443},{"timestamp":"2024-08-30T20:00:00.000Z","open":0.5613,"high":0.5673,"low":0.56,"close":0.5664,"volume":28116051},{"timestamp":"2024-08-31T00:00:00.000Z","open":0.5664,"high":0.5679,"low":0.5645,"close":0.5646,"volume":26031491},{"timestamp":"2024-08-31T04:00:00.000Z","open":0.5646,"high":0.5683,"low":0.5641,"close":0.5659,"volume":24008660},{"timestamp":"2024-08-31T08:00:00.000Z","open":0.5659,"high":0.5719,"low":0.5633,"close":0.569,"volume":36239126},{"timestamp":"2024-08-31T12:00:00.000Z","open":0.569,"high":0.5696,"low":0.5641,"close":0.5659,"volume":26298567},{"timestamp":"2024-08-31T16:00:00.000Z","open":0.5659,"high":0.5678,"low":0.5618,"close":0.5674,"volume":25943084},{"timestamp":"2024-08-31T20:00:00.000Z","open":0.5674,"high":0.568,"low":0.5653,"close":0.5659,"volume":13170085},{"timestamp":"2024-09-01T00:00:00.000Z","open":0.5659,"high":0.5665,"low":0.5586,"close":0.5606,"volume":31750371},{"timestamp":"2024-09-01T04:00:00.000Z","open":0.5606,"high":0.5606,"low":0.5526,"close":0.5587,"volume":40324156},{"timestamp":"2024-09-01T08:00:00.000Z","open":0.5587,"high":0.5599,"low":0.5553,"close":0.5578,"volume":30576856},{"timestamp":"2024-09-01T12:00:00.000Z","open":0.5578,"high":0.5586,"low":0.5509,"close":0.5563,"volume":61461606},{"timestamp":"2024-09-01T16:00:00.000Z","open":0.5563,"high":0.5607,"low":0.5519,"close":0.5592,"volume":35871765},{"timestamp":"2024-09-01T20:00:00.000Z","open":0.5592,"high":0.5617,"low":0.543,"close":0.5468,"volume":85464165},{"timestamp":"2024-09-02T00:00:00.000Z","open":0.5468,"high":0.5506,"low":0.5458,"close":0.5495,"volume":32977821},{"timestamp":"2024-09-02T04:00:00.000Z","open":0.5495,"high":0.551,"low":0.5438,"close":0.5459,"volume":38863439},{"timestamp":"2024-09-02T08:00:00.000Z","open":0.5459,"high":0.5573,"low":0.5451,"close":0.5546,"volume":54081248},{"timestamp":"2024-09-02T12:00:00.000Z","open":0.5546,"high":0.5599,"low":0.5503,"close":0.5578,"volume":43834179},{"timestamp":"2024-09-02T16:00:00.000Z","open":0.5578,"high":0.5676,"low":0.5551,"close":0.5676,"volume":35950536},{"timestamp":"2024-09-02T20:00:00.000Z","open":0.5676,"high":0.5686,"low":0.564,"close":0.5674,"volume":32832929},{"timestamp":"2024-09-03T00:00:00.000Z","open":0.5674,"high":0.5721,"low":0.5652,"close":0.5661,"volume":27079019},{"timestamp":"2024-09-03T04:00:00.000Z","open":0.5661,"high":0.5691,"low":0.5647,"close":0.5689,"volume":20874449},{"timestamp":"2024-09-03T08:00:00.000Z","open":0.5689,"high":0.572,"low":0.5653,"close":0.5695,"volume":38731933},{"timestamp":"2024-09-03T12:00:00.000Z","open":0.5695,"high":0.572,"low":0.5569,"close":0.5591,"volume":76331762},{"timestamp":"2024-09-03T16:00:00.000Z","open":0.5591,"high":0.5664,"low":0.5584,"close":0.5656,"volume":45134819},{"timestamp":"2024-09-03T20:00:00.000Z","open":0.5656,"high":0.5675,"low":0.5562,"close":0.557,"volume":38315204},{"timestamp":"2024-09-04T00:00:00.000Z","open":0.557,"high":0.56,"low":0.5317,"close":0.5527,"volume":134221936},{"timestamp":"2024-09-04T04:00:00.000Z","open":0.5527,"high":0.5553,"low":0.5492,"close":0.5542,"volume":32085102},{"timestamp":"2024-09-04T08:00:00.000Z","open":0.5542,"high":0.5567,"low":0.5487,"close":0.5501,"volume":45051037},{"timestamp":"2024-09-04T12:00:00.000Z","open":0.5501,"high":0.5628,"low":0.5468,"close":0.5618,"volume":101949681},{"timestamp":"2024-09-04T16:00:00.000Z","open":0.5618,"high":0.5645,"low":0.5559,"close":0.5574,"volume":49911239},{"timestamp":"2024-09-04T20:00:00.000Z","open":0.5574,"high":0.5607,"low":0.5555,"close":0.5577,"volume":28252651},{"timestamp":"2024-09-05T00:00:00.000Z","open":0.5577,"high":0.5594,"low":0.5515,"close":0.5526,"volume":39861913},{"timestamp":"2024-09-05T04:00:00.000Z","open":0.5526,"high":0.5546,"low":0.5492,"close":0.5532,"volume":39054242},{"timestamp":"2024-09-05T08:00:00.000Z","open":0.5532,"high":0.5544,"low":0.5479,"close":0.55,"volume":51987587},{"timestamp":"2024-09-05T12:00:00.000Z","open":0.55,"high":0.5553,"low":0.545,"close":0.5457,"volume":68338763},{"timestamp":"2024-09-05T16:00:00.000Z","open":0.5457,"high":0.5477,"low":0.5396,"close":0.5427,"volume":51203022},{"timestamp":"2024-09-05T20:00:00.000Z","open":0.5427,"high":0.5449,"low":0.5407,"close":0.544,"volume":23649062},{"timestamp":"2024-09-06T00:00:00.000Z","open":0.544,"high":0.547,"low":0.5401,"close":0.5452,"volume":30525682},{"timestamp":"2024-09-06T04:00:00.000Z","open":0.5452,"high":0.5463,"low":0.5323,"close":0.5349,"volume":86076443},{"timestamp":"2024-09-06T08:00:00.000Z","open":0.5349,"high":0.5392,"low":0.5337,"close":0.5381,"volume":75380764},{"timestamp":"2024-09-06T12:00:00.000Z","open":0.5381,"high":0.5449,"low":0.5218,"close":0.5261,"volume":192339252},{"timestamp":"2024-09-06T16:00:00.000Z","open":0.5261,"high":0.5267,"low":0.5124,"close":0.5152,"volume":128866613},{"timestamp":"2024-09-06T20:00:00.000Z","open":0.5152,"high":0.5217,"low":0.502,"close":0.5206,"volume":149653172},{"timestamp":"2024-09-07T00:00:00.000Z","open":0.5206,"high":0.5235,"low":0.5193,"close":0.5217,"volume":28483629},{"timestamp":"2024-09-07T04:00:00.000Z","open":0.5217,"high":0.5304,"low":0.5216,"close":0.5291,"volume":37764075},{"timestamp":"2024-09-07T08:00:00.000Z","open":0.5291,"high":0.5294,"low":0.5259,"close":0.5269,"volume":29196933},{"timestamp":"2024-09-07T12:00:00.000Z","open":0.5269,"high":0.5326,"low":0.5269,"close":0.531,"volume":29096377},{"timestamp":"2024-09-07T16:00:00.000Z","open":0.531,"high":0.5317,"low":0.5254,"close":0.5297,"volume":25120246},{"timestamp":"2024-09-07T20:00:00.000Z","open":0.5297,"high":0.5301,"low":0.5224,"close":0.5246,"volume":26308138},{"timestamp":"2024-09-08T00:00:00.000Z","open":0.5246,"high":0.5278,"low":0.5236,"close":0.5277,"volume":14718752},{"timestamp":"2024-09-08T04:00:00.000Z","open":0.5277,"high":0.5301,"low":0.5273,"close":0.5289,"volume":13375503},{"timestamp":"2024-09-08T08:00:00.000Z","open":0.5289,"high":0.5313,"low":0.5278,"close":0.5285,"volume":20069435},{"timestamp":"2024-09-08T12:00:00.000Z","open":0.5285,"high":0.5289,"low":0.5216,"close":0.5221,"volume":36041453},{"timestamp":"2024-09-08T16:00:00.000Z","open":0.5221,"high":0.5268,"low":0.5204,"close":0.525,"volume":22255288},{"timestamp":"2024-09-08T20:00:00.000Z","open":0.525,"high":0.5311,"low":0.5236,"close":0.5291,"volume":39197521},{"timestamp":"2024-09-09T00:00:00.000Z","open":0.5291,"high":0.5309,"low":0.5266,"close":0.53,"volume":28997662},{"timestamp":"2024-09-09T04:00:00.000Z","open":0.53,"high":0.5314,"low":0.5264,"close":0.5307,"volume":27342950},{"timestamp":"2024-09-09T08:00:00.000Z","open":0.5307,"high":0.5339,"low":0.5293,"close":0.5308,"volume":36545140},{"timestamp":"2024-09-09T12:00:00.000Z","open":0.5308,"high":0.5332,"low":0.5274,"close":0.529,"volume":34923985},{"timestamp":"2024-09-09T16:00:00.000Z","open":0.529,"high":0.5396,"low":0.5289,"close":0.5385,"volume":53138009},{"timestamp":"2024-09-09T20:00:00.000Z","open":0.5385,"high":0.5427,"low":0.5361,"close":0.5391,"volume":33742021},{"timestamp":"2024-09-10T00:00:00.000Z","open":0.5391,"high":0.5392,"low":0.5333,"close":0.5334,"volume":18664343},{"timestamp":"2024-09-10T04:00:00.000Z","open":0.5334,"high":0.5401,"low":0.5332,"close":0.5389,"volume":36971530},{"timestamp":"2024-09-10T08:00:00.000Z","open":0.5389,"high":0.5415,"low":0.5361,"close":0.538,"volume":42099746},{"timestamp":"2024-09-10T12:00:00.000Z","open":0.538,"high":0.5402,"low":0.5351,"close":0.5358,"volume":41477813},{"timestamp":"2024-09-10T16:00:00.000Z","open":0.5358,"high":0.5412,"low":0.5353,"close":0.5401,"volume":29748846},{"timestamp":"2024-09-10T20:00:00.000Z","open":0.5401,"high":0.5426,"low":0.5389,"close":0.5405,"volume":20630980},{"timestamp":"2024-09-11T00:00:00.000Z","open":0.5405,"high":0.5411,"low":0.5305,"close":0.5332,"volume":37908166},{"timestamp":"2024-09-11T04:00:00.000Z","open":0.5332,"high":0.5347,"low":0.53,"close":0.5333,"volume":43434314},{"timestamp":"2024-09-11T08:00:00.000Z","open":0.5333,"high":0.5342,"low":0.5311,"close":0.5337,"volume":23135592},{"timestamp":"2024-09-11T12:00:00.000Z","open":0.5337,"high":0.5348,"low":0.5226,"close":0.5318,"volume":107555665},{"timestamp":"2024-09-11T16:00:00.000Z","open":0.5318,"high":0.5381,"low":0.5314,"close":0.5361,"volume":36773841},{"timestamp":"2024-09-11T20:00:00.000Z","open":0.5361,"high":0.5373,"low":0.5343,"close":0.5345,"volume":20005655},{"timestamp":"2024-09-12T00:00:00.000Z","open":0.5345,"high":0.5395,"low":0.5332,"close":0.5369,"volume":32705757},{"timestamp":"2024-09-12T04:00:00.000Z","open":0.5369,"high":0.5387,"low":0.5347,"close":0.5379,"volume":35051083},{"timestamp":"2024-09-12T08:00:00.000Z","open":0.5379,"high":0.5393,"low":0.5364,"close":0.5369,"volume":23891787},{"timestamp":"2024-09-12T12:00:00.000Z","open":0.5369,"high":0.5881,"low":0.5355,"close":0.5574,"volume":701327696},{"timestamp":"2024-09-12T16:00:00.000Z","open":0.5574,"high":0.5635,"low":0.554,"close":0.5628,"volume":87465873},{"timestamp":"2024-09-12T20:00:00.000Z","open":0.5628,"high":0.5664,"low":0.5607,"close":0.5621,"volume":33221157},{"timestamp":"2024-09-13T00:00:00.000Z","open":0.5621,"high":0.5634,"low":0.5553,"close":0.5605,"volume":61575430},{"timestamp":"2024-09-13T04:00:00.000Z","open":0.5605,"high":0.5733,"low":0.5594,"close":0.5631,"volume":144348643},{"timestamp":"2024-09-13T08:00:00.000Z","open":0.5631,"high":0.5686,"low":0.5613,"close":0.5626,"volume":77999689},{"timestamp":"2024-09-13T12:00:00.000Z","open":0.5626,"high":0.5724,"low":0.562,"close":0.5708,"volume":95972558},{"timestamp":"2024-09-13T16:00:00.000Z","open":0.5708,"high":0.572,"low":0.5659,"close":0.567,"volume":60438145},{"timestamp":"2024-09-13T20:00:00.000Z","open":0.567,"high":0.5744,"low":0.5669,"close":0.5724,"volume":42525150},{"timestamp":"2024-09-14T00:00:00.000Z","open":0.5724,"high":0.5799,"low":0.57,"close":0.577,"volume":59308517},{"timestamp":"2024-09-14T04:00:00.000Z","open":0.577,"high":0.5801,"low":0.5736,"close":0.579,"volume":54968432},{"timestamp":"2024-09-14T08:00:00.000Z","open":0.579,"high":0.593,"low":0.578,"close":0.5864,"volume":180444925},{"timestamp":"2024-09-14T12:00:00.000Z","open":0.5864,"high":0.59,"low":0.5824,"close":0.5867,"volume":103547454},{"timestamp":"2024-09-14T16:00:00.000Z","open":0.5867,"high":0.5943,"low":0.5863,"close":0.5909,"volume":75982467},{"timestamp":"2024-09-14T20:00:00.000Z","open":0.5909,"high":0.5991,"low":0.5894,"close":0.5952,"volume":91863422},{"timestamp":"2024-09-15T00:00:00.000Z","open":0.5952,"high":0.5954,"low":0.5868,"close":0.5876,"volume":66753966},{"timestamp":"2024-09-15T04:00:00.000Z","open":0.5876,"high":0.5897,"low":0.5847,"close":0.5884,"volume":54461391},{"timestamp":"2024-09-15T08:00:00.000Z","open":0.5884,"high":0.5903,"low":0.5807,"close":0.5831,"volume":72750258},{"timestamp":"2024-09-15T12:00:00.000Z","open":0.5831,"high":0.5894,"low":0.5821,"close":0.5882,"volume":49556897},{"timestamp":"2024-09-15T16:00:00.000Z","open":0.5882,"high":0.5888,"low":0.5814,"close":0.5834,"volume":51394037},{"timestamp":"2024-09-15T20:00:00.000Z","open":0.5834,"high":0.5838,"low":0.568,"close":0.5705,"volume":109932154},{"timestamp":"2024-09-16T00:00:00.000Z","open":0.5705,"high":0.5713,"low":0.5593,"close":0.568,"volume":104236901},{"timestamp":"2024-09-16T04:00:00.000Z","open":0.568,"high":0.5748,"low":0.5668,"close":0.5719,"volume":90647190},{"timestamp":"2024-09-16T08:00:00.000Z","open":0.5719,"high":0.5744,"low":0.5686,"close":0.5707,"volume":61891480},{"timestamp":"2024-09-16T12:00:00.000Z","open":0.5707,"high":0.5738,"low":0.5644,"close":0.5682,"volume":106590529},{"timestamp":"2024-09-16T16:00:00.000Z","open":0.5682,"high":0.5916,"low":0.5682,"close":0.5869,"volume":158035627},{"timestamp":"2024-09-16T20:00:00.000Z","open":0.5869,"high":0.5887,"low":0.578,"close":0.5863,"volume":98693002},{"timestamp":"2024-09-17T00:00:00.000Z","open":0.5863,"high":0.5886,"low":0.5786,"close":0.5863,"volume":72602091},{"timestamp":"2024-09-17T04:00:00.000Z","open":0.5863,"high":0.5901,"low":0.5832,"close":0.5847,"volume":54635265},{"timestamp":"2024-09-17T08:00:00.000Z","open":0.5847,"high":0.5883,"low":0.5835,"close":0.5841,"volume":42441911},{"timestamp":"2024-09-17T12:00:00.000Z","open":0.5841,"high":0.593,"low":0.58,"close":0.5902,"volume":95405485},{"timestamp":"2024-09-17T16:00:00.000Z","open":0.5902,"high":0.5905,"low":0.5838,"close":0.5888,"volume":55918122},{"timestamp":"2024-09-17T20:00:00.000Z","open":0.5888,"high":0.5891,"low":0.5831,"close":0.5835,"volume":35033372},{"timestamp":"2024-09-18T00:00:00.000Z","open":0.5835,"high":0.5836,"low":0.5753,"close":0.5801,"volume":65019630},{"timestamp":"2024-09-18T04:00:00.000Z","open":0.5801,"high":0.5815,"low":0.5747,"close":0.5773,"volume":48976398},{"timestamp":"2024-09-18T08:00:00.000Z","open":0.5773,"high":0.578,"low":0.5693,"close":0.5727,"volume":60353719},{"timestamp":"2024-09-18T12:00:00.000Z","open":0.5727,"high":0.5728,"low":0.5616,"close":0.564,"volume":79441263},{"timestamp":"2024-09-18T16:00:00.000Z","open":0.564,"high":0.5813,"low":0.5632,"close":0.5745,"volume":140972853},{"timestamp":"2024-09-18T20:00:00.000Z","open":0.5745,"high":0.5854,"low":0.5708,"close":0.585,"volume":36003507},{"timestamp":"2024-09-19T00:00:00.000Z","open":0.585,"high":0.5922,"low":0.5808,"close":0.5851,"volume":83795805},{"timestamp":"2024-09-19T04:00:00.000Z","open":0.5851,"high":0.5881,"low":0.582,"close":0.5849,"volume":30827941},{"timestamp":"2024-09-19T08:00:00.000Z","open":0.5849,"high":0.5869,"low":0.5808,"close":0.5854,"volume":76070764},{"timestamp":"2024-09-19T12:00:00.000Z","open":0.5854,"high":0.5928,"low":0.5831,"close":0.5858,"volume":103831395},{"timestamp":"2024-09-19T16:00:00.000Z","open":0.5858,"high":0.5943,"low":0.5854,"close":0.5893,"volume":80167805},{"timestamp":"2024-09-19T20:00:00.000Z","open":0.5893,"high":0.5931,"low":0.5845,"close":0.5865,"volume":38775445},{"timestamp":"2024-09-20T00:00:00.000Z","open":0.5865,"high":0.5881,"low":0.5767,"close":0.588,"volume":64091614},{"timestamp":"2024-09-20T04:00:00.000Z","open":0.588,"high":0.5926,"low":0.5851,"close":0.5906,"volume":83935653},{"timestamp":"2024-09-20T08:00:00.000Z","open":0.5906,"high":0.5909,"low":0.5834,"close":0.5846,"volume":60558962},{"timestamp":"2024-09-20T12:00:00.000Z","open":0.5846,"high":0.5875,"low":0.5771,"close":0.5796,"volume":87855610},{"timestamp":"2024-09-20T16:00:00.000Z","open":0.5796,"high":0.5836,"low":0.5756,"close":0.5824,"volume":49012384},{"timestamp":"2024-09-20T20:00:00.000Z","open":0.5824,"high":0.588,"low":0.5821,"close":0.5848,"volume":29046462},{"timestamp":"2024-09-21T00:00:00.000Z","open":0.5848,"high":0.5848,"low":0.5798,"close":0.5808,"volume":28279101},{"timestamp":"2024-09-21T04:00:00.000Z","open":0.5808,"high":0.5833,"low":0.5797,"close":0.583,"volume":18342521},{"timestamp":"2024-09-21T08:00:00.000Z","open":0.583,"high":0.5851,"low":0.5821,"close":0.5842,"volume":19342012},{"timestamp":"2024-09-21T12:00:00.000Z","open":0.5842,"high":0.5874,"low":0.5823,"close":0.5863,"volume":37929268},{"timestamp":"2024-09-21T16:00:00.000Z","open":0.5863,"high":0.6127,"low":0.586,"close":0.5998,"volume":204099716},{"timestamp":"2024-09-21T20:00:00.000Z","open":0.5998,"high":0.6034,"low":0.5942,"close":0.5973,"volume":44559945},{"timestamp":"2024-09-22T00:00:00.000Z","open":0.5973,"high":0.6051,"low":0.595,"close":0.5982,"volume":75961499},{"timestamp":"2024-09-22T04:00:00.000Z","open":0.5982,"high":0.5996,"low":0.5927,"close":0.5955,"volume":35517302},{"timestamp":"2024-09-22T08:00:00.000Z","open":0.5955,"high":0.5967,"low":0.59,"close":0.5925,"volume":49132847},{"timestamp":"2024-09-22T12:00:00.000Z","open":0.5925,"high":0.5935,"low":0.5831,"close":0.5886,"volume":79366884},{"timestamp":"2024-09-22T16:00:00.000Z","open":0.5886,"high":0.5928,"low":0.5848,"close":0.5897,"volume":43832493},{"timestamp":"2024-09-22T20:00:00.000Z","open":0.5897,"high":0.5917,"low":0.5773,"close":0.5868,"volume":73784217},{"timestamp":"2024-09-23T00:00:00.000Z","open":0.5868,"high":0.5955,"low":0.5783,"close":0.5935,"volume":62766927},{"timestamp":"2024-09-23T04:00:00.000Z","open":0.5935,"high":0.5952,"low":0.5873,"close":0.5884,"volume":47797314},{"timestamp":"2024-09-23T08:00:00.000Z","open":0.5884,"high":0.5895,"low":0.583,"close":0.5863,"volume":56782726},{"timestamp":"2024-09-23T12:00:00.000Z","open":0.5863,"high":0.5901,"low":0.5835,"close":0.5877,"volume":60208294},{"timestamp":"2024-09-23T16:00:00.000Z","open":0.5877,"high":0.589,"low":0.5838,"close":0.5874,"volume":28184974},{"timestamp":"2024-09-23T20:00:00.000Z","open":0.5874,"high":0.5875,"low":0.5826,"close":0.5845,"volume":22663869},{"timestamp":"2024-09-24T00:00:00.000Z","open":0.5845,"high":0.5863,"low":0.5811,"close":0.5851,"volume":45053931},{"timestamp":"2024-09-24T04:00:00.000Z","open":0.5851,"high":0.5872,"low":0.5832,"close":0.5867,"volume":28506155},{"timestamp":"2024-09-24T08:00:00.000Z","open":0.5867,"high":0.5905,"low":0.5862,"close":0.5877,"volume":43021756},{"timestamp":"2024-09-24T12:00:00.000Z","open":0.5877,"high":0.5909,"low":0.581,"close":0.583,"volume":69001413},{"timestamp":"2024-09-24T16:00:00.000Z","open":0.583,"high":0.5916,"low":0.582,"close":0.591,"volume":37496727},{"timestamp":"2024-09-24T20:00:00.000Z","open":0.591,"high":0.5925,"low":0.5881,"close":0.5907,"volume":36546665},{"timestamp":"2024-09-25T00:00:00.000Z","open":0.5907,"high":0.5955,"low":0.5893,"close":0.5931,"volume":41234085},{"timestamp":"2024-09-25T04:00:00.000Z","open":0.5931,"high":0.5941,"low":0.5846,"close":0.5873,"volume":44756013},{"timestamp":"2024-09-25T08:00:00.000Z","open":0.5873,"high":0.5905,"low":0.5861,"close":0.5901,"volume":34912912},{"timestamp":"2024-09-25T12:00:00.000Z","open":0.5901,"high":0.592,"low":0.5843,"close":0.5848,"volume":47588291},{"timestamp":"2024-09-25T16:00:00.000Z","open":0.5848,"high":0.5876,"low":0.5826,"close":0.5845,"volume":40519222},{"timestamp":"2024-09-25T20:00:00.000Z","open":0.5845,"high":0.5872,"low":0.5821,"close":0.5829,"volume":23223476},{"timestamp":"2024-09-26T00:00:00.000Z","open":0.5829,"high":0.5844,"low":0.5737,"close":0.582,"volume":79243895},{"timestamp":"2024-09-26T04:00:00.000Z","open":0.582,"high":0.5891,"low":0.5815,"close":0.5879,"volume":47490941},{"timestamp":"2024-09-26T08:00:00.000Z","open":0.5879,"high":0.5909,"low":0.5856,"close":0.5896,"volume":42499287},{"timestamp":"2024-09-26T12:00:00.000Z","open":0.5896,"high":0.5939,"low":0.5874,"close":0.5925,"volume":74590710},{"timestamp":"2024-09-26T16:00:00.000Z","open":0.5925,"high":0.5961,"low":0.5905,"close":0.5923,"volume":34658119},{"timestamp":"2024-09-26T20:00:00.000Z","open":0.5923,"high":0.5935,"low":0.5866,"close":0.5902,"volume":43217914},{"timestamp":"2024-09-27T00:00:00.000Z","open":0.5902,"high":0.591,"low":0.5822,"close":0.5863,"volume":53275405},{"timestamp":"2024-09-27T04:00:00.000Z","open":0.5863,"high":0.5926,"low":0.586,"close":0.5891,"volume":45093640},{"timestamp":"2024-09-27T08:00:00.000Z","open":0.5891,"high":0.5924,"low":0.5852,"close":0.5868,"volume":59090238},{"timestamp":"2024-09-27T12:00:00.000Z","open":0.5868,"high":0.5976,"low":0.5865,"close":0.588,"volume":82804993},{"timestamp":"2024-09-27T16:00:00.000Z","open":0.588,"high":0.5916,"low":0.5853,"close":0.5867,"volume":53894618},{"timestamp":"2024-09-27T20:00:00.000Z","open":0.5867,"high":0.5893,"low":0.5836,"close":0.5884,"volume":36932851},{"timestamp":"2024-09-28T00:00:00.000Z","open":0.5884,"high":0.593,"low":0.5878,"close":0.5907,"volume":24982166},{"timestamp":"2024-09-28T04:00:00.000Z","open":0.5907,"high":0.6118,"low":0.5851,"close":0.6074,"volume":178052448},{"timestamp":"2024-09-28T08:00:00.000Z","open":0.6074,"high":0.6235,"low":0.5957,"close":0.6168,"volume":553704299},{"timestamp":"2024-09-28T12:00:00.000Z","open":0.6168,"high":0.6246,"low":0.611,"close":0.6174,"volume":156035181},{"timestamp":"2024-09-28T16:00:00.000Z","open":0.6174,"high":0.6259,"low":0.6154,"close":0.6226,"volume":82170412},{"timestamp":"2024-09-28T20:00:00.000Z","open":0.6226,"high":0.6241,"low":0.6116,"close":0.6136,"volume":76798457},{"timestamp":"2024-09-29T00:00:00.000Z","open":0.6136,"high":0.6165,"low":0.6074,"close":0.6129,"volume":72812699},{"timestamp":"2024-09-29T04:00:00.000Z","open":0.6129,"high":0.6328,"low":0.6103,"close":0.6281,"volume":233262774},{"timestamp":"2024-09-29T08:00:00.000Z","open":0.6281,"high":0.6307,"low":0.621,"close":0.6243,"volume":98555727},{"timestamp":"2024-09-29T12:00:00.000Z","open":0.6243,"high":0.6662,"low":0.6204,"close":0.6595,"volume":471920721},{"timestamp":"2024-09-29T16:00:00.000Z","open":0.6595,"high":0.6612,"low":0.6485,"close":0.6523,"volume":136913832},{"timestamp":"2024-09-29T20:00:00.000Z","open":0.6523,"high":0.6523,"low":0.6353,"close":0.641,"volume":133313135},{"timestamp":"2024-09-30T00:00:00.000Z","open":0.641,"high":0.6512,"low":0.6345,"close":0.6448,"volume":213751458},{"timestamp":"2024-09-30T04:00:00.000Z","open":0.6448,"high":0.6538,"low":0.6405,"close":0.6449,"volume":112983466},{"timestamp":"2024-09-30T08:00:00.000Z","open":0.6449,"high":0.6547,"low":0.6244,"close":0.6296,"volume":246581666},{"timestamp":"2024-09-30T12:00:00.000Z","open":0.6296,"high":0.6364,"low":0.6165,"close":0.6174,"volume":144268386},{"timestamp":"2024-09-30T16:00:00.000Z","open":0.6174,"high":0.6235,"low":0.6161,"close":0.6223,"volume":63213172},{"timestamp":"2024-09-30T20:00:00.000Z","open":0.6223,"high":0.6248,"low":0.6083,"close":0.6112,"volume":85991791},{"timestamp":"2024-10-01T00:00:00.000Z","open":0.6112,"high":0.6248,"low":0.6099,"close":0.6226,"volume":60211733},{"timestamp":"2024-10-01T04:00:00.000Z","open":0.6226,"high":0.6291,"low":0.6177,"close":0.6281,"volume":77701654},{"timestamp":"2024-10-01T08:00:00.000Z","open":0.6281,"high":0.634,"low":0.6252,"close":0.6285,"volume":78069220},{"timestamp":"2024-10-01T12:00:00.000Z","open":0.6285,"high":0.63,"low":0.5926,"close":0.6116,"volume":387029917},{"timestamp":"2024-10-01T16:00:00.000Z","open":0.6116,"high":0.6272,"low":0.5771,"close":0.6103,"volume":733280731},{"timestamp":"2024-10-01T20:00:00.000Z","open":0.6103,"high":0.619,"low":0.5879,"close":0.5965,"volume":236041218},{"timestamp":"2024-10-02T00:00:00.000Z","open":0.5965,"high":0.6072,"low":0.594,"close":0.6021,"volume":64458046},{"timestamp":"2024-10-02T04:00:00.000Z","open":0.6021,"high":0.6047,"low":0.5953,"close":0.6001,"volume":68450429},{"timestamp":"2024-10-02T08:00:00.000Z","open":0.6001,"high":0.6031,"low":0.5796,"close":0.5853,"volume":116605380},{"timestamp":"2024-10-02T12:00:00.000Z","open":0.5853,"high":0.5925,"low":0.5757,"close":0.5842,"volume":192082115},{"timestamp":"2024-10-02T16:00:00.000Z","open":0.5842,"high":0.5896,"low":0.5643,"close":0.5748,"volume":167451008},{"timestamp":"2024-10-02T20:00:00.000Z","open":0.5748,"high":0.5779,"low":0.5268,"close":0.538,"volume":527154343},{"timestamp":"2024-10-03T00:00:00.000Z","open":0.538,"high":0.5442,"low":0.5231,"close":0.5374,"volume":193066962},{"timestamp":"2024-10-03T04:00:00.000Z","open":0.5374,"high":0.5418,"low":0.5171,"close":0.5183,"volume":262675552},{"timestamp":"2024-10-03T08:00:00.000Z","open":0.5183,"high":0.5256,"low":0.5051,"close":0.5171,"volume":332974777},{"timestamp":"2024-10-03T12:00:00.000Z","open":0.5171,"high":0.5298,"low":0.5113,"close":0.5224,"volume":198496189},{"timestamp":"2024-10-03T16:00:00.000Z","open":0.5224,"high":0.5279,"low":0.5116,"close":0.5268,"volume":99528324},{"timestamp":"2024-10-03T20:00:00.000Z","open":0.5268,"high":0.527,"low":0.5206,"close":0.5214,"volume":44779170},{"timestamp":"2024-10-04T00:00:00.000Z","open":0.5214,"high":0.5272,"low":0.5146,"close":0.5243,"volume":84192485},{"timestamp":"2024-10-04T04:00:00.000Z","open":0.5243,"high":0.5286,"low":0.5202,"close":0.5236,"volume":60343459},{"timestamp":"2024-10-04T08:00:00.000Z","open":0.5236,"high":0.5276,"low":0.5213,"close":0.5248,"volume":59974551},{"timestamp":"2024-10-04T12:00:00.000Z","open":0.5248,"high":0.5279,"low":0.5151,"close":0.5217,"volume":138085484},{"timestamp":"2024-10-04T16:00:00.000Z","open":0.5217,"high":0.5388,"low":0.5211,"close":0.5356,"volume":98295101},{"timestamp":"2024-10-04T20:00:00.000Z","open":0.5356,"high":0.5359,"low":0.5314,"close":0.5337,"volume":39483940},{"timestamp":"2024-10-05T00:00:00.000Z","open":0.5337,"high":0.5349,"low":0.5262,"close":0.5274,"volume":35546237},{"timestamp":"2024-10-05T04:00:00.000Z","open":0.5274,"high":0.5344,"low":0.5264,"close":0.5329,"volume":37829165},{"timestamp":"2024-10-05T08:00:00.000Z","open":0.5329,"high":0.535,"low":0.5307,"close":0.5312,"volume":22341746},{"timestamp":"2024-10-05T12:00:00.000Z","open":0.5312,"high":0.5325,"low":0.528,"close":0.5301,"volume":31969982},{"timestamp":"2024-10-05T16:00:00.000Z","open":0.5301,"high":0.5349,"low":0.5257,"close":0.5334,"volume":49265214},{"timestamp":"2024-10-05T20:00:00.000Z","open":0.5334,"high":0.5342,"low":0.5265,"close":0.529,"volume":36685692},{"timestamp":"2024-10-06T00:00:00.000Z","open":0.529,"high":0.5326,"low":0.5275,"close":0.5291,"volume":20043297},{"timestamp":"2024-10-06T04:00:00.000Z","open":0.5291,"high":0.5323,"low":0.5283,"close":0.5309,"volume":18823442},{"timestamp":"2024-10-06T08:00:00.000Z","open":0.5309,"high":0.5316,"low":0.528,"close":0.5304,"volume":33082541},{"timestamp":"2024-10-06T12:00:00.000Z","open":0.5304,"high":0.5369,"low":0.5297,"close":0.5366,"volume":53191126},{"timestamp":"2024-10-06T16:00:00.000Z","open":0.5366,"high":0.537,"low":0.5313,"close":0.5316,"volume":39774290},{"timestamp":"2024-10-06T20:00:00.000Z","open":0.5316,"high":0.5343,"low":0.5286,"close":0.5334,"volume":27254845},{"timestamp":"2024-10-07T00:00:00.000Z","open":0.5334,"high":0.5442,"low":0.5321,"close":0.5404,"volume":69398466},{"timestamp":"2024-10-07T04:00:00.000Z","open":0.5404,"high":0.5431,"low":0.5392,"close":0.54,"volume":32730678},{"timestamp":"2024-10-07T08:00:00.000Z","open":0.54,"high":0.542,"low":0.5301,"close":0.537,"volume":90612600},{"timestamp":"2024-10-07T12:00:00.000Z","open":0.537,"high":0.5449,"low":0.5354,"close":0.5408,"volume":103243687},{"timestamp":"2024-10-07T16:00:00.000Z","open":0.5408,"high":0.5459,"low":0.5342,"close":0.5402,"volume":80888256},{"timestamp":"2024-10-07T20:00:00.000Z","open":0.5402,"high":0.5402,"low":0.5276,"close":0.5284,"volume":66691814},{"timestamp":"2024-10-08T00:00:00.000Z","open":0.5284,"high":0.5335,"low":0.5283,"close":0.532,"volume":32796681},{"timestamp":"2024-10-08T04:00:00.000Z","open":0.532,"high":0.5342,"low":0.5238,"close":0.5269,"volume":70462218},{"timestamp":"2024-10-08T08:00:00.000Z","open":0.5269,"high":0.5314,"low":0.5257,"close":0.5311,"volume":30914303},{"timestamp":"2024-10-08T12:00:00.000Z","open":0.5311,"high":0.532,"low":0.5204,"close":0.5245,"volume":88137381},{"timestamp":"2024-10-08T16:00:00.000Z","open":0.5245,"high":0.5306,"low":0.5228,"close":0.5298,"volume":45425882},{"timestamp":"2024-10-08T20:00:00.000Z","open":0.5298,"high":0.5367,"low":0.5286,"close":0.5308,"volume":70574493},{"timestamp":"2024-10-09T00:00:00.000Z","open":0.5308,"high":0.5343,"low":0.5289,"close":0.5328,"volume":28962288},{"timestamp":"2024-10-09T04:00:00.000Z","open":0.5328,"high":0.5342,"low":0.5285,"close":0.5304,"volume":39545286},{"timestamp":"2024-10-09T08:00:00.000Z","open":0.5304,"high":0.5339,"low":0.5286,"close":0.5323,"volume":30940499},{"timestamp":"2024-10-09T12:00:00.000Z","open":0.5323,"high":0.5324,"low":0.5254,"close":0.5313,"volume":60952336},{"timestamp":"2024-10-09T16:00:00.000Z","open":0.5313,"high":0.5336,"low":0.528,"close":0.53,"volume":52504957},{"timestamp":"2024-10-09T20:00:00.000Z","open":0.53,"high":0.5303,"low":0.5207,"close":0.5241,"volume":59434299},{"timestamp":"2024-10-10T00:00:00.000Z","open":0.5241,"high":0.5289,"low":0.5224,"close":0.5272,"volume":22897726},{"timestamp":"2024-10-10T04:00:00.000Z","open":0.5272,"high":0.5282,"low":0.5247,"close":0.5254,"volume":27298042},{"timestamp":"2024-10-10T08:00:00.000Z","open":0.5254,"high":0.5295,"low":0.5228,"close":0.5295,"volume":42366192},{"timestamp":"2024-10-10T12:00:00.000Z","open":0.5295,"high":0.545,"low":0.5266,"close":0.5353,"volume":236722687},{"timestamp":"2024-10-10T16:00:00.000Z","open":0.5353,"high":0.5398,"low":0.524,"close":0.5262,"volume":112737426},{"timestamp":"2024-10-10T20:00:00.000Z","open":0.5262,"high":0.5309,"low":0.5247,"close":0.5302,"volume":32360382},{"timestamp":"2024-10-11T00:00:00.000Z","open":0.5302,"high":0.5362,"low":0.5294,"close":0.5349,"volume":41882566},{"timestamp":"2024-10-11T04:00:00.000Z","open":0.5349,"high":0.5407,"low":0.5328,"close":0.5381,"volume":44179643},{"timestamp":"2024-10-11T08:00:00.000Z","open":0.5381,"high":0.5407,"low":0.5329,"close":0.5353,"volume":59424821},{"timestamp":"2024-10-11T12:00:00.000Z","open":0.5353,"high":0.5384,"low":0.5335,"close":0.538,"volume":76150205},{"timestamp":"2024-10-11T16:00:00.000Z","open":0.538,"high":0.5417,"low":0.536,"close":0.5413,"volume":39118102},{"timestamp":"2024-10-11T20:00:00.000Z","open":0.5413,"high":0.5416,"low":0.5374,"close":0.5387,"volume":28838670},{"timestamp":"2024-10-12T00:00:00.000Z","open":0.5387,"high":0.5393,"low":0.5344,"close":0.5358,"volume":24241083},{"timestamp":"2024-10-12T04:00:00.000Z","open":0.5358,"high":0.5385,"low":0.5357,"close":0.5378,"volume":17097640},{"timestamp":"2024-10-12T08:00:00.000Z","open":0.5378,"high":0.5417,"low":0.5375,"close":0.5391,"volume":38372050},{"timestamp":"2024-10-12T12:00:00.000Z","open":0.5391,"high":0.5432,"low":0.5385,"close":0.5414,"volume":45791123},{"timestamp":"2024-10-12T16:00:00.000Z","open":0.5414,"high":0.5421,"low":0.5367,"close":0.5379,"volume":29094182},{"timestamp":"2024-10-12T20:00:00.000Z","open":0.5379,"high":0.5399,"low":0.537,"close":0.5391,"volume":11317657},{"timestamp":"2024-10-13T00:00:00.000Z","open":0.5391,"high":0.5393,"low":0.535,"close":0.5358,"volume":25954022},{"timestamp":"2024-10-13T04:00:00.000Z","open":0.5358,"high":0.5376,"low":0.5358,"close":0.5364,"volume":12940413},{"timestamp":"2024-10-13T08:00:00.000Z","open":0.5364,"high":0.5372,"low":0.5305,"close":0.5308,"volume":52605111},{"timestamp":"2024-10-13T12:00:00.000Z","open":0.5308,"high":0.5331,"low":0.525,"close":0.5276,"volume":66305236},{"timestamp":"2024-10-13T16:00:00.000Z","open":0.5276,"high":0.5304,"low":0.5245,"close":0.5271,"volume":39257822},{"timestamp":"2024-10-13T20:00:00.000Z","open":0.5271,"high":0.5317,"low":0.5262,"close":0.5316,"volume":30877658},{"timestamp":"2024-10-14T00:00:00.000Z","open":0.5316,"high":0.539,"low":0.5278,"close":0.538,"volume":53436359},{"timestamp":"2024-10-14T04:00:00.000Z","open":0.538,"high":0.5397,"low":0.5354,"close":0.5387,"volume":50048692},{"timestamp":"2024-10-14T08:00:00.000Z","open":0.5387,"high":0.5414,"low":0.5368,"close":0.5387,"volume":41382967},{"timestamp":"2024-10-14T12:00:00.000Z","open":0.5387,"high":0.5527,"low":0.5373,"close":0.5491,"volume":102506996},{"timestamp":"2024-10-14T16:00:00.000Z","open":0.5491,"high":0.5508,"low":0.5446,"close":0.5471,"volume":56001748},{"timestamp":"2024-10-14T20:00:00.000Z","open":0.5471,"high":0.5496,"low":0.543,"close":0.5482,"volume":40955504},{"timestamp":"2024-10-15T00:00:00.000Z","open":0.5482,"high":0.5554,"low":0.5462,"close":0.5475,"volume":74004108},{"timestamp":"2024-10-15T04:00:00.000Z","open":0.5475,"high":0.5502,"low":0.542,"close":0.5458,"volume":61378184},{"timestamp":"2024-10-15T08:00:00.000Z","open":0.5458,"high":0.547,"low":0.5338,"close":0.5358,"volume":105798451},{"timestamp":"2024-10-15T12:00:00.000Z","open":0.5358,"high":0.5491,"low":0.5312,"close":0.5391,"volume":200317013},{"timestamp":"2024-10-15T16:00:00.000Z","open":0.5391,"high":0.5458,"low":0.5384,"close":0.5438,"volume":52326851},{"timestamp":"2024-10-15T20:00:00.000Z","open":0.5438,"high":0.5442,"low":0.5365,"close":0.5414,"volume":46655855},{"timestamp":"2024-10-16T00:00:00.000Z","open":0.5414,"high":0.5448,"low":0.539,"close":0.5426,"volume":26099089},{"timestamp":"2024-10-16T04:00:00.000Z","open":0.5426,"high":0.544,"low":0.5371,"close":0.5388,"volume":44673917},{"timestamp":"2024-10-16T08:00:00.000Z","open":0.5388,"high":0.5457,"low":0.5383,"close":0.5439,"volume":46527962},{"timestamp":"2024-10-16T12:00:00.000Z","open":0.5439,"high":0.5524,"low":0.5424,"close":0.5476,"volume":99266038},{"timestamp":"2024-10-16T16:00:00.000Z","open":0.5476,"high":0.5537,"low":0.546,"close":0.5526,"volume":39779112},{"timestamp":"2024-10-16T20:00:00.000Z","open":0.5526,"high":0.5537,"low":0.5474,"close":0.5479,"volume":47743925},{"timestamp":"2024-10-17T00:00:00.000Z","open":0.5479,"high":0.5499,"low":0.5454,"close":0.5493,"volume":24314931},{"timestamp":"2024-10-17T04:00:00.000Z","open":0.5493,"high":0.5666,"low":0.5491,"close":0.5543,"volume":161129709},{"timestamp":"2024-10-17T08:00:00.000Z","open":0.5543,"high":0.5589,"low":0.5508,"close":0.5525,"volume":69652967},{"timestamp":"2024-10-17T12:00:00.000Z","open":0.5525,"high":0.5579,"low":0.5471,"close":0.5536,"volume":78362896},{"timestamp":"2024-10-17T16:00:00.000Z","open":0.5536,"high":0.5538,"low":0.5411,"close":0.5441,"volume":70100213},{"timestamp":"2024-10-17T20:00:00.000Z","open":0.5441,"high":0.5481,"low":0.543,"close":0.5441,"volume":28012060},{"timestamp":"2024-10-18T00:00:00.000Z","open":0.5441,"high":0.5468,"low":0.5394,"close":0.5433,"volume":54868053},{"timestamp":"2024-10-18T04:00:00.000Z","open":0.5433,"high":0.5528,"low":0.542,"close":0.5497,"volume":53439706},{"timestamp":"2024-10-18T08:00:00.000Z","open":0.5497,"high":0.553,"low":0.5459,"close":0.5462,"volume":49094960},{"timestamp":"2024-10-18T12:00:00.000Z","open":0.5462,"high":0.5474,"low":0.5424,"close":0.5456,"volume":69635841},{"timestamp":"2024-10-18T16:00:00.000Z","open":0.5456,"high":0.549,"low":0.5432,"close":0.5464,"volume":51377939},{"timestamp":"2024-10-18T20:00:00.000Z","open":0.5464,"high":0.5472,"low":0.5443,"close":0.5465,"volume":17620615},{"timestamp":"2024-10-19T00:00:00.000Z","open":0.5465,"high":0.5499,"low":0.5452,"close":0.5476,"volume":32243781},{"timestamp":"2024-10-19T04:00:00.000Z","open":0.5476,"high":0.5488,"low":0.5453,"close":0.546,"volume":26172185},{"timestamp":"2024-10-19T08:00:00.000Z","open":0.546,"high":0.5476,"low":0.5427,"close":0.5431,"volume":28455229},{"timestamp":"2024-10-19T12:00:00.000Z","open":0.5431,"high":0.5455,"low":0.543,"close":0.5444,"volume":18329082},{"timestamp":"2024-10-19T16:00:00.000Z","open":0.5444,"high":0.5444,"low":0.5398,"close":0.5412,"volume":24021031},{"timestamp":"2024-10-19T20:00:00.000Z","open":0.5412,"high":0.5448,"low":0.541,"close":0.5439,"volume":13686156},{"timestamp":"2024-10-20T00:00:00.000Z","open":0.5439,"high":0.5446,"low":0.5413,"close":0.543,"volume":11016049},{"timestamp":"2024-10-20T04:00:00.000Z","open":0.543,"high":0.5436,"low":0.5375,"close":0.5403,"volume":31085182},{"timestamp":"2024-10-20T08:00:00.000Z","open":0.5403,"high":0.5419,"low":0.5361,"close":0.5408,"volume":39062488},{"timestamp":"2024-10-20T12:00:00.000Z","open":0.5408,"high":0.5448,"low":0.5369,"close":0.5445,"volume":46770298},{"timestamp":"2024-10-20T16:00:00.000Z","open":0.5445,"high":0.5457,"low":0.5415,"close":0.5424,"volume":17195193},{"timestamp":"2024-10-20T20:00:00.000Z","open":0.5424,"high":0.5487,"low":0.5422,"close":0.5481,"volume":30942842},{"timestamp":"2024-10-21T00:00:00.000Z","open":0.5481,"high":0.5506,"low":0.5451,"close":0.5477,"volume":37018720},{"timestamp":"2024-10-21T04:00:00.000Z","open":0.5477,"high":0.5546,"low":0.5462,"close":0.5488,"volume":69241406},{"timestamp":"2024-10-21T08:00:00.000Z","open":0.5488,"high":0.561,"low":0.5487,"close":0.5538,"volume":152574548},{"timestamp":"2024-10-21T12:00:00.000Z","open":0.5538,"high":0.5552,"low":0.5421,"close":0.5467,"volume":103879937},{"timestamp":"2024-10-21T16:00:00.000Z","open":0.5467,"high":0.5483,"low":0.5412,"close":0.5478,"volume":42778982},{"timestamp":"2024-10-21T20:00:00.000Z","open":0.5478,"high":0.5482,"low":0.5437,"close":0.5448,"volume":26493719},{"timestamp":"2024-10-22T00:00:00.000Z","open":0.5448,"high":0.5464,"low":0.5393,"close":0.5435,"volume":49246550},{"timestamp":"2024-10-22T04:00:00.000Z","open":0.5435,"high":0.5496,"low":0.5431,"close":0.5471,"volume":49753885},{"timestamp":"2024-10-22T08:00:00.000Z","open":0.5471,"high":0.5472,"low":0.5305,"close":0.5339,"volume":126316332},{"timestamp":"2024-10-22T12:00:00.000Z","open":0.5339,"high":0.5354,"low":0.5286,"close":0.5334,"volume":74981803},{"timestamp":"2024-10-22T16:00:00.000Z","open":0.5334,"high":0.5362,"low":0.5302,"close":0.534,"volume":30056967},{"timestamp":"2024-10-22T20:00:00.000Z","open":0.534,"high":0.5361,"low":0.5319,"close":0.5337,"volume":40204115},{"timestamp":"2024-10-23T00:00:00.000Z","open":0.5337,"high":0.534,"low":0.53,"close":0.5313,"volume":20698182},{"timestamp":"2024-10-23T04:00:00.000Z","open":0.5313,"high":0.532,"low":0.5255,"close":0.5264,"volume":45845864},{"timestamp":"2024-10-23T08:00:00.000Z","open":0.5264,"high":0.5277,"low":0.5224,"close":0.5266,"volume":48754552},{"timestamp":"2024-10-23T12:00:00.000Z","open":0.5266,"high":0.5288,"low":0.5219,"close":0.5239,"volume":40728836},{"timestamp":"2024-10-23T16:00:00.000Z","open":0.5239,"high":0.5242,"low":0.5116,"close":0.5218,"volume":129318449},{"timestamp":"2024-10-23T20:00:00.000Z","open":0.5218,"high":0.5267,"low":0.5209,"close":0.5258,"volume":26484634},{"timestamp":"2024-10-24T00:00:00.000Z","open":0.5258,"high":0.5303,"low":0.5252,"close":0.5285,"volume":27707174},{"timestamp":"2024-10-24T04:00:00.000Z","open":0.5285,"high":0.5333,"low":0.5279,"close":0.5288,"volume":34325963},{"timestamp":"2024-10-24T08:00:00.000Z","open":0.5288,"high":0.53,"low":0.524,"close":0.528,"volume":55702207},{"timestamp":"2024-10-24T12:00:00.000Z","open":0.528,"high":0.5314,"low":0.5277,"close":0.5292,"volume":28236771},{"timestamp":"2024-10-24T16:00:00.000Z","open":0.5292,"high":0.5329,"low":0.5278,"close":0.5328,"volume":14601781},{"timestamp":"2024-10-24T20:00:00.000Z","open":0.5328,"high":0.5338,"low":0.531,"close":0.5322,"volume":23410930},{"timestamp":"2024-10-25T00:00:00.000Z","open":0.5322,"high":0.5323,"low":0.5279,"close":0.5289,"volume":25320938},{"timestamp":"2024-10-25T04:00:00.000Z","open":0.5289,"high":0.5292,"low":0.5198,"close":0.5239,"volume":64450093},{"timestamp":"2024-10-25T08:00:00.000Z","open":0.5239,"high":0.5278,"low":0.5217,"close":0.5265,"volume":35282390},{"timestamp":"2024-10-25T12:00:00.000Z","open":0.5265,"high":0.5277,"low":0.5206,"close":0.5222,"volume":42478477},{"timestamp":"2024-10-25T16:00:00.000Z","open":0.5222,"high":0.5237,"low":0.5092,"close":0.515,"volume":103187871},{"timestamp":"2024-10-25T20:00:00.000Z","open":0.515,"high":0.5182,"low":0.4852,"close":0.5018,"volume":268795279},{"timestamp":"2024-10-26T00:00:00.000Z","open":0.5018,"high":0.5119,"low":0.4986,"close":0.5118,"volume":55982709},{"timestamp":"2024-10-26T04:00:00.000Z","open":0.5118,"high":0.5151,"low":0.5113,"close":0.5139,"volume":32602926},{"timestamp":"2024-10-26T08:00:00.000Z","open":0.5139,"high":0.515,"low":0.5129,"close":0.5143,"volume":15952827},{"timestamp":"2024-10-26T12:00:00.000Z","open":0.5143,"high":0.5148,"low":0.5055,"close":0.509,"volume":48033303},{"timestamp":"2024-10-26T16:00:00.000Z","open":0.509,"high":0.5133,"low":0.5089,"close":0.5129,"volume":16446624},{"timestamp":"2024-10-26T20:00:00.000Z","open":0.5129,"high":0.5149,"low":0.5116,"close":0.5132,"volume":11801217},{"timestamp":"2024-10-27T00:00:00.000Z","open":0.5132,"high":0.5166,"low":0.5118,"close":0.5161,"volume":13781696},{"timestamp":"2024-10-27T04:00:00.000Z","open":0.5161,"high":0.5163,"low":0.5142,"close":0.5148,"volume":7476709},{"timestamp":"2024-10-27T08:00:00.000Z","open":0.5148,"high":0.5153,"low":0.5106,"close":0.5119,"volume":25861802},{"timestamp":"2024-10-27T12:00:00.000Z","open":0.5119,"high":0.517,"low":0.5118,"close":0.5169,"volume":20109919},{"timestamp":"2024-10-27T16:00:00.000Z","open":0.5169,"high":0.5176,"low":0.5129,"close":0.5149,"volume":27218569},{"timestamp":"2024-10-27T20:00:00.000Z","open":0.5149,"high":0.5177,"low":0.5131,"close":0.5166,"volume":22900407},{"timestamp":"2024-10-28T00:00:00.000Z","open":0.5166,"high":0.5172,"low":0.5124,"close":0.513,"volume":28219201},{"timestamp":"2024-10-28T04:00:00.000Z","open":0.513,"high":0.5188,"low":0.5112,"close":0.5161,"volume":24467389},{"timestamp":"2024-10-28T08:00:00.000Z","open":0.5161,"high":0.5214,"low":0.516,"close":0.5197,"volume":46668432},{"timestamp":"2024-10-28T12:00:00.000Z","open":0.5197,"high":0.5216,"low":0.5135,"close":0.5137,"volume":61382984},{"timestamp":"2024-10-28T16:00:00.000Z","open":0.5137,"high":0.5188,"low":0.511,"close":0.5173,"volume":53944152},{"timestamp":"2024-10-28T20:00:00.000Z","open":0.5173,"high":0.5217,"low":0.5161,"close":0.5191,"volume":27953733},{"timestamp":"2024-10-29T00:00:00.000Z","open":0.5191,"high":0.5266,"low":0.5182,"close":0.5234,"volume":42972958},{"timestamp":"2024-10-29T04:00:00.000Z","open":0.5234,"high":0.5285,"low":0.523,"close":0.5258,"volume":43647682},{"timestamp":"2024-10-29T08:00:00.000Z","open":0.5258,"high":0.5266,"low":0.523,"close":0.5257,"volume":38890279},{"timestamp":"2024-10-29T12:00:00.000Z","open":0.5257,"high":0.5285,"low":0.5235,"close":0.5257,"volume":47908017},{"timestamp":"2024-10-29T16:00:00.000Z","open":0.5257,"high":0.531,"low":0.5248,"close":0.5262,"volume":49919071},{"timestamp":"2024-10-29T20:00:00.000Z","open":0.5262,"high":0.5289,"low":0.5213,"close":0.5285,"volume":38494975},{"timestamp":"2024-10-30T00:00:00.000Z","open":0.5285,"high":0.5285,"low":0.5227,"close":0.5258,"volume":27385055},{"timestamp":"2024-10-30T04:00:00.000Z","open":0.5258,"high":0.5265,"low":0.5231,"close":0.5238,"volume":27074344},{"timestamp":"2024-10-30T08:00:00.000Z","open":0.5238,"high":0.5256,"low":0.5202,"close":0.5208,"volume":39518308},{"timestamp":"2024-10-30T12:00:00.000Z","open":0.5208,"high":0.5259,"low":0.5193,"close":0.5233,"volume":58382312},{"timestamp":"2024-10-30T16:00:00.000Z","open":0.5233,"high":0.5244,"low":0.5216,"close":0.5223,"volume":16702334},{"timestamp":"2024-10-30T20:00:00.000Z","open":0.5223,"high":0.5257,"low":0.5205,"close":0.5229,"volume":19548748},{"timestamp":"2024-10-31T00:00:00.000Z","open":0.5229,"high":0.5239,"low":0.5192,"close":0.5215,"volume":19919209},{"timestamp":"2024-10-31T04:00:00.000Z","open":0.5215,"high":0.5221,"low":0.516,"close":0.5177,"volume":37418672},{"timestamp":"2024-10-31T08:00:00.000Z","open":0.5177,"high":0.5209,"low":0.515,"close":0.5185,"volume":36412100},{"timestamp":"2024-10-31T12:00:00.000Z","open":0.5185,"high":0.5195,"low":0.5076,"close":0.5108,"volume":72209265},{"timestamp":"2024-10-31T16:00:00.000Z","open":0.5108,"high":0.5138,"low":0.5028,"close":0.5061,"volume":97835258},{"timestamp":"2024-10-31T20:00:00.000Z","open":0.5061,"high":0.5113,"low":0.5059,"close":0.5095,"volume":18730816},{"timestamp":"2024-11-01T00:00:00.000Z","open":0.5095,"high":0.5194,"low":0.5023,"close":0.5193,"volume":58815955},{"timestamp":"2024-11-01T04:00:00.000Z","open":0.5193,"high":0.5216,"low":0.5093,"close":0.5119,"volume":66531922},{"timestamp":"2024-11-01T08:00:00.000Z","open":0.5119,"high":0.5245,"low":0.5109,"close":0.5189,"volume":72052522},{"timestamp":"2024-11-01T12:00:00.000Z","open":0.5189,"high":0.5238,"low":0.5115,"close":0.5162,"volume":92556882},{"timestamp":"2024-11-01T16:00:00.000Z","open":0.5162,"high":0.5221,"low":0.5122,"close":0.5164,"volume":81275624},{"timestamp":"2024-11-01T20:00:00.000Z","open":0.5164,"high":0.5172,"low":0.5072,"close":0.5128,"volume":34445816},{"timestamp":"2024-11-02T00:00:00.000Z","open":0.5128,"high":0.5159,"low":0.5122,"close":0.5144,"volume":13672904},{"timestamp":"2024-11-02T04:00:00.000Z","open":0.5144,"high":0.5153,"low":0.5113,"close":0.5129,"volume":12354358},{"timestamp":"2024-11-02T08:00:00.000Z","open":0.5129,"high":0.5132,"low":0.5103,"close":0.5114,"volume":24184042},{"timestamp":"2024-11-02T12:00:00.000Z","open":0.5114,"high":0.5129,"low":0.5061,"close":0.5104,"volume":46689372},{"timestamp":"2024-11-02T16:00:00.000Z","open":0.5104,"high":0.5117,"low":0.5074,"close":0.5098,"volume":23781123},{"timestamp":"2024-11-02T20:00:00.000Z","open":0.5098,"high":0.5103,"low":0.5074,"close":0.5103,"volume":11602118},{"timestamp":"2024-11-03T00:00:00.000Z","open":0.5103,"high":0.511,"low":0.4972,"close":0.5018,"volume":83073112},{"timestamp":"2024-11-03T04:00:00.000Z","open":0.5018,"high":0.5071,"low":0.5017,"close":0.5057,"volume":16726399},{"timestamp":"2024-11-03T08:00:00.000Z","open":0.5057,"high":0.5058,"low":0.5009,"close":0.5025,"volume":33739349},{"timestamp":"2024-11-03T12:00:00.000Z","open":0.5025,"high":0.5034,"low":0.4895,"close":0.4968,"volume":185681888},{"timestamp":"2024-11-03T16:00:00.000Z","open":0.4968,"high":0.5006,"low":0.4927,"close":0.5005,"volume":48973180},{"timestamp":"2024-11-03T20:00:00.000Z","open":0.5005,"high":0.5044,"low":0.4995,"close":0.5028,"volume":26130196},{"timestamp":"2024-11-04T00:00:00.000Z","open":0.5028,"high":0.5079,"low":0.5001,"close":0.507,"volume":27174084},{"timestamp":"2024-11-04T04:00:00.000Z","open":0.507,"high":0.5084,"low":0.5036,"close":0.5054,"volume":23962052},{"timestamp":"2024-11-04T08:00:00.000Z","open":0.5054,"high":0.5145,"low":0.5045,"close":0.5118,"volume":55433631},{"timestamp":"2024-11-04T12:00:00.000Z","open":0.5118,"high":0.5125,"low":0.5082,"close":0.5103,"volume":33585733},{"timestamp":"2024-11-04T16:00:00.000Z","open":0.5103,"high":0.5136,"low":0.5061,"close":0.5063,"volume":62353163},{"timestamp":"2024-11-04T20:00:00.000Z","open":0.5063,"high":0.5077,"low":0.4953,"close":0.5032,"volume":71183334},{"timestamp":"2024-11-05T00:00:00.000Z","open":0.5032,"high":0.5058,"low":0.5016,"close":0.5053,"volume":35496712},{"timestamp":"2024-11-05T04:00:00.000Z","open":0.5053,"high":0.515,"low":0.5043,"close":0.5144,"volume":42303671},{"timestamp":"2024-11-05T08:00:00.000Z","open":0.5144,"high":0.5188,"low":0.5084,"close":0.509,"volume":57088755},{"timestamp":"2024-11-05T12:00:00.000Z","open":0.509,"high":0.5143,"low":0.5056,"close":0.5096,"volume":68243793},{"timestamp":"2024-11-05T16:00:00.000Z","open":0.5096,"high":0.5145,"low":0.5063,"close":0.5076,"volume":49296724},{"timestamp":"2024-11-05T20:00:00.000Z","open":0.5076,"high":0.5154,"low":0.5061,"close":0.5137,"volume":35653799},{"timestamp":"2024-11-06T00:00:00.000Z","open":0.5137,"high":0.5378,"low":0.5137,"close":0.5339,"volume":157236003},{"timestamp":"2024-11-06T04:00:00.000Z","open":0.5339,"high":0.5429,"low":0.5298,"close":0.5364,"volume":160400268},{"timestamp":"2024-11-06T08:00:00.000Z","open":0.5364,"high":0.5375,"low":0.5265,"close":0.5345,"volume":112998049},{"timestamp":"2024-11-06T12:00:00.000Z","open":0.5345,"high":0.5361,"low":0.5271,"close":0.5306,"volume":72691935},{"timestamp":"2024-11-06T16:00:00.000Z","open":0.5306,"high":0.5363,"low":0.5303,"close":0.5362,"volume":48991035},{"timestamp":"2024-11-06T20:00:00.000Z","open":0.5362,"high":0.5472,"low":0.5354,"close":0.542,"volume":84142407},{"timestamp":"2024-11-07T00:00:00.000Z","open":0.542,"high":0.5785,"low":0.5379,"close":0.5599,"volume":193167865},{"timestamp":"2024-11-07T04:00:00.000Z","open":0.5599,"high":0.5627,"low":0.5502,"close":0.5558,"volume":126622800},{"timestamp":"2024-11-07T08:00:00.000Z","open":0.5558,"high":0.5572,"low":0.5461,"close":0.5473,"volume":76510132},{"timestamp":"2024-11-07T12:00:00.000Z","open":0.5473,"high":0.5503,"low":0.5406,"close":0.5499,"volume":84271910},{"timestamp":"2024-11-07T16:00:00.000Z","open":0.5499,"high":0.5558,"low":0.5484,"close":0.5551,"volume":61547295},{"timestamp":"2024-11-07T20:00:00.000Z","open":0.5551,"high":0.5582,"low":0.5502,"close":0.5557,"volume":43031532},{"timestamp":"2024-11-08T00:00:00.000Z","open":0.5557,"high":0.5604,"low":0.5473,"close":0.5497,"volume":57231963},{"timestamp":"2024-11-08T04:00:00.000Z","open":0.5497,"high":0.5529,"low":0.5464,"close":0.5506,"volume":35765462},{"timestamp":"2024-11-08T08:00:00.000Z","open":0.5506,"high":0.5526,"low":0.546,"close":0.5504,"volume":47338801},{"timestamp":"2024-11-08T12:00:00.000Z","open":0.5504,"high":0.5581,"low":0.5491,"close":0.5525,"volume":74892204},{"timestamp":"2024-11-08T16:00:00.000Z","open":0.5525,"high":0.5552,"low":0.5415,"close":0.5513,"volume":96328652},{"timestamp":"2024-11-08T20:00:00.000Z","open":0.5513,"high":0.5548,"low":0.5464,"close":0.5538,"volume":45139361},{"timestamp":"2024-11-09T00:00:00.000Z","open":0.5538,"high":0.5542,"low":0.5454,"close":0.5466,"volume":31661095},{"timestamp":"2024-11-09T04:00:00.000Z","open":0.5466,"high":0.5558,"low":0.5465,"close":0.5534,"volume":49272305},{"timestamp":"2024-11-09T08:00:00.000Z","open":0.5534,"high":0.5573,"low":0.5513,"close":0.5536,"volume":52434806},{"timestamp":"2024-11-09T12:00:00.000Z","open":0.5536,"high":0.5538,"low":0.5444,"close":0.5482,"volume":65359476},{"timestamp":"2024-11-09T16:00:00.000Z","open":0.5482,"high":0.5525,"low":0.5434,"close":0.5499,"volume":57915445},{"timestamp":"2024-11-09T20:00:00.000Z","open":0.5499,"high":0.5622,"low":0.5491,"close":0.5595,"volume":72813881},{"timestamp":"2024-11-10T00:00:00.000Z","open":0.5595,"high":0.5753,"low":0.5558,"close":0.5715,"volume":117297226},{"timestamp":"2024-11-10T04:00:00.000Z","open":0.5715,"high":0.5933,"low":0.5705,"close":0.5859,"volume":210579253},{"timestamp":"2024-11-10T08:00:00.000Z","open":0.5859,"high":0.5883,"low":0.5814,"close":0.5871,"volume":94508261},{"timestamp":"2024-11-10T12:00:00.000Z","open":0.5871,"high":0.6192,"low":0.5821,"close":0.6049,"volume":441923342},{"timestamp":"2024-11-10T16:00:00.000Z","open":0.6049,"high":0.6178,"low":0.5914,"close":0.5962,"volume":272147367},{"timestamp":"2024-11-10T20:00:00.000Z","open":0.5962,"high":0.5988,"low":0.5628,"close":0.5887,"volume":216071071},{"timestamp":"2024-11-11T00:00:00.000Z","open":0.5887,"high":0.5992,"low":0.5851,"close":0.595,"volume":103229840},{"timestamp":"2024-11-11T04:00:00.000Z","open":0.595,"high":0.5967,"low":0.5704,"close":0.5777,"volume":170522804},{"timestamp":"2024-11-11T08:00:00.000Z","open":0.5777,"high":0.5886,"low":0.5769,"close":0.588,"volume":81000938},{"timestamp":"2024-11-11T12:00:00.000Z","open":0.588,"high":0.5964,"low":0.576,"close":0.5908,"volume":183346281},{"timestamp":"2024-11-11T16:00:00.000Z","open":0.5908,"high":0.5993,"low":0.588,"close":0.5993,"volume":136034798},{"timestamp":"2024-11-11T20:00:00.000Z","open":0.5993,"high":0.6344,"low":0.5991,"close":0.6219,"volume":426777114},{"timestamp":"2024-11-12T00:00:00.000Z","open":0.6219,"high":0.6229,"low":0.5974,"close":0.6067,"volume":181775945},{"timestamp":"2024-11-12T04:00:00.000Z","open":0.6067,"high":0.6186,"low":0.5979,"close":0.6163,"volume":186142642},{"timestamp":"2024-11-12T08:00:00.000Z","open":0.6163,"high":0.6998,"low":0.6062,"close":0.6481,"volume":1044522402},{"timestamp":"2024-11-12T12:00:00.000Z","open":0.6481,"high":0.7038,"low":0.6257,"close":0.6789,"volume":793744319},{"timestamp":"2024-11-12T16:00:00.000Z","open":0.6789,"high":0.7059,"low":0.6639,"close":0.6932,"volume":407462484},{"timestamp":"2024-11-12T20:00:00.000Z","open":0.6932,"high":0.74,"low":0.6926,"close":0.7048,"volume":568645475},{"timestamp":"2024-11-13T00:00:00.000Z","open":0.7048,"high":0.7419,"low":0.6667,"close":0.6676,"volume":472199367},{"timestamp":"2024-11-13T04:00:00.000Z","open":0.6676,"high":0.6775,"low":0.6405,"close":0.6613,"volume":341073676},{"timestamp":"2024-11-13T08:00:00.000Z","open":0.6613,"high":0.678,"low":0.6526,"close":0.6769,"volume":269248903},{"timestamp":"2024-11-13T12:00:00.000Z","open":0.6769,"high":0.7218,"low":0.6642,"close":0.7134,"volume":617785456},{"timestamp":"2024-11-13T16:00:00.000Z","open":0.7134,"high":0.7488,"low":0.6785,"close":0.6815,"volume":547905887},{"timestamp":"2024-11-13T20:00:00.000Z","open":0.6815,"high":0.6936,"low":0.6691,"close":0.6904,"volume":211388163},{"timestamp":"2024-11-14T00:00:00.000Z","open":0.6904,"high":0.7055,"low":0.6826,"close":0.6974,"volume":194041735},{"timestamp":"2024-11-14T04:00:00.000Z","open":0.6974,"high":0.7055,"low":0.6832,"close":0.6989,"volume":151648250},{"timestamp":"2024-11-14T08:00:00.000Z","open":0.6989,"high":0.7223,"low":0.6981,"close":0.7186,"volume":259637875},{"timestamp":"2024-11-14T12:00:00.000Z","open":0.7186,"high":0.7559,"low":0.7006,"close":0.7139,"volume":618006989},{"timestamp":"2024-11-14T16:00:00.000Z","open":0.7139,"high":0.8006,"low":0.706,"close":0.7908,"volume":598265598},{"timestamp":"2024-11-14T20:00:00.000Z","open":0.7908,"high":0.848,"low":0.7558,"close":0.7738,"volume":942117105},{"timestamp":"2024-11-15T00:00:00.000Z","open":0.7738,"high":0.8316,"low":0.7703,"close":0.8209,"volume":454817689},{"timestamp":"2024-11-15T04:00:00.000Z","open":0.8209,"high":0.8396,"low":0.7826,"close":0.7858,"volume":444046413},{"timestamp":"2024-11-15T08:00:00.000Z","open":0.7858,"high":0.8346,"low":0.7716,"close":0.8271,"volume":357308683},{"timestamp":"2024-11-15T12:00:00.000Z","open":0.8271,"high":0.9151,"low":0.8161,"close":0.8661,"volume":968711713},{"timestamp":"2024-11-15T16:00:00.000Z","open":0.8661,"high":0.8986,"low":0.8597,"close":0.8984,"volume":333834471},{"timestamp":"2024-11-15T20:00:00.000Z","open":0.8984,"high":0.9273,"low":0.8674,"close":0.8926,"volume":401178416},{"timestamp":"2024-11-16T00:00:00.000Z","open":0.8926,"high":0.9192,"low":0.878,"close":0.9083,"volume":193751914},{"timestamp":"2024-11-16T04:00:00.000Z","open":0.9083,"high":0.9846,"low":0.9055,"close":0.9727,"volume":573629526},{"timestamp":"2024-11-16T08:00:00.000Z","open":0.9727,"high":1.091,"low":0.9612,"close":1.0497,"volume":971154805},{"timestamp":"2024-11-16T12:00:00.000Z","open":1.0497,"high":1.271,"low":1.0314,"close":1.1107,"volume":1850506048},{"timestamp":"2024-11-16T16:00:00.000Z","open":1.1107,"high":1.2071,"low":1.085,"close":1.1871,"volume":786189975},{"timestamp":"2024-11-16T20:00:00.000Z","open":1.1871,"high":1.2039,"low":1.1059,"close":1.1218,"volume":489287717},{"timestamp":"2024-11-17T00:00:00.000Z","open":1.1218,"high":1.161,"low":1.0359,"close":1.0617,"volume":593570937},{"timestamp":"2024-11-17T04:00:00.000Z","open":1.0617,"high":1.0914,"low":1.0044,"close":1.0691,"volume":543086042},{"timestamp":"2024-11-17T08:00:00.000Z","open":1.0691,"high":1.1022,"low":1.0356,"close":1.0379,"volume":394008160},{"timestamp":"2024-11-17T12:00:00.000Z","open":1.0379,"high":1.1489,"low":1.0377,"close":1.0851,"volume":541426740},{"timestamp":"2024-11-17T16:00:00.000Z","open":1.0851,"high":1.0917,"low":1.0305,"close":1.0364,"volume":284620989},{"timestamp":"2024-11-17T20:00:00.000Z","open":1.0364,"high":1.0728,"low":1.0321,"close":1.0551,"volume":197774932},{"timestamp":"2024-11-18T00:00:00.000Z","open":1.0551,"high":1.1405,"low":1.0551,"close":1.1187,"volume":359653687},{"timestamp":"2024-11-18T04:00:00.000Z","open":1.1187,"high":1.1882,"low":1.1148,"close":1.1716,"volume":426480016},{"timestamp":"2024-11-18T08:00:00.000Z","open":1.1716,"high":1.1764,"low":1.11,"close":1.1203,"volume":340554162},{"timestamp":"2024-11-18T12:00:00.000Z","open":1.1203,"high":1.1775,"low":1.1032,"close":1.1681,"volume":368875547},{"timestamp":"2024-11-18T16:00:00.000Z","open":1.1681,"high":1.1682,"low":1.0755,"close":1.0901,"volume":365411420},{"timestamp":"2024-11-18T20:00:00.000Z","open":1.0901,"high":1.1407,"low":1.0814,"close":1.115,"volume":192004314},{"timestamp":"2024-11-19T00:00:00.000Z","open":1.115,"high":1.1495,"low":1.1121,"close":1.1389,"volume":166675446},{"timestamp":"2024-11-19T04:00:00.000Z","open":1.1389,"high":1.1422,"low":1.0983,"close":1.1033,"volume":182331741},{"timestamp":"2024-11-19T08:00:00.000Z","open":1.1033,"high":1.1086,"low":1.0795,"close":1.1011,"volume":184237380},{"timestamp":"2024-11-19T12:00:00.000Z","open":1.1011,"high":1.1243,"low":1.0675,"close":1.0972,"volume":265690453},{"timestamp":"2024-11-19T16:00:00.000Z","open":1.0972,"high":1.1177,"low":1.0848,"close":1.1068,"volume":136277647},{"timestamp":"2024-11-19T20:00:00.000Z","open":1.1068,"high":1.1185,"low":1.0708,"close":1.1014,"volume":209633309},{"timestamp":"2024-11-20T00:00:00.000Z","open":1.1014,"high":1.116,"low":1.056,"close":1.0789,"volume":191678902},{"timestamp":"2024-11-20T04:00:00.000Z","open":1.0789,"high":1.0942,"low":1.0682,"close":1.0826,"volume":109945568},{"timestamp":"2024-11-20T08:00:00.000Z","open":1.0826,"high":1.1404,"low":1.0764,"close":1.121,"volume":251741621},{"timestamp":"2024-11-20T12:00:00.000Z","open":1.121,"high":1.1522,"low":1.1116,"close":1.1213,"volume":311054520},{"timestamp":"2024-11-20T16:00:00.000Z","open":1.1213,"high":1.1312,"low":1.0647,"close":1.0834,"volume":271240828},{"timestamp":"2024-11-20T20:00:00.000Z","open":1.0834,"high":1.1207,"low":1.0758,"close":1.1047,"volume":157233817},{"timestamp":"2024-11-21T00:00:00.000Z","open":1.1047,"high":1.1314,"low":1.0782,"close":1.0964,"volume":206655714},{"timestamp":"2024-11-21T04:00:00.000Z","open":1.0964,"high":1.1332,"low":1.085,"close":1.1101,"volume":183926815},{"timestamp":"2024-11-21T08:00:00.000Z","open":1.1101,"high":1.137,"low":1.1067,"close":1.1119,"volume":182644171},{"timestamp":"2024-11-21T12:00:00.000Z","open":1.1119,"high":1.1598,"low":1.0951,"close":1.1042,"volume":369722808},{"timestamp":"2024-11-21T16:00:00.000Z","open":1.1042,"high":1.2412,"low":1.0992,"close":1.1731,"volume":730581557},{"timestamp":"2024-11-21T20:00:00.000Z","open":1.1731,"high":1.2651,"low":1.166,"close":1.2484,"volume":298652113},{"timestamp":"2024-11-22T00:00:00.000Z","open":1.2484,"high":1.412,"low":1.2482,"close":1.385,"volume":950457516},{"timestamp":"2024-11-22T04:00:00.000Z","open":1.385,"high":1.4342,"low":1.3623,"close":1.3649,"volume":486023990},{"timestamp":"2024-11-22T08:00:00.000Z","open":1.3649,"high":1.4779,"low":1.3646,"close":1.4669,"volume":493513307},{"timestamp":"2024-11-22T12:00:00.000Z","open":1.4669,"high":1.5038,"low":1.3568,"close":1.4426,"volume":987366841},{"timestamp":"2024-11-22T16:00:00.000Z","open":1.4426,"high":1.494,"low":1.4032,"close":1.4366,"volume":424964630},{"timestamp":"2024-11-22T20:00:00.000Z","open":1.4366,"high":1.4939,"low":1.4283,"close":1.4738,"volume":254818462},{"timestamp":"2024-11-23T00:00:00.000Z","open":1.4738,"high":1.6396,"low":1.4708,"close":1.5671,"volume":834888367},{"timestamp":"2024-11-23T04:00:00.000Z","open":1.5671,"high":1.5676,"low":1.4944,"close":1.5467,"volume":316874835},{"timestamp":"2024-11-23T08:00:00.000Z","open":1.5467,"high":1.5809,"low":1.5159,"close":1.546,"volume":221040819},{"timestamp":"2024-11-23T12:00:00.000Z","open":1.546,"high":1.5972,"low":1.524,"close":1.5569,"volume":278287355},{"timestamp":"2024-11-23T16:00:00.000Z","open":1.5569,"high":1.5778,"low":1.415,"close":1.477,"volume":546567497},{"timestamp":"2024-11-23T20:00:00.000Z","open":1.477,"high":1.4983,"low":1.422,"close":1.4703,"volume":197273115},{"timestamp":"2024-11-24T00:00:00.000Z","open":1.4703,"high":1.515,"low":1.4424,"close":1.4742,"volume":180262321},{"timestamp":"2024-11-24T04:00:00.000Z","open":1.4742,"high":1.4847,"low":1.4371,"close":1.4662,"volume":137886052},{"timestamp":"2024-11-24T08:00:00.000Z","open":1.4662,"high":1.4705,"low":1.3787,"close":1.3854,"volume":291716358},{"timestamp":"2024-11-24T12:00:00.000Z","open":1.3854,"high":1.405,"low":1.2749,"close":1.309,"volume":736417837},{"timestamp":"2024-11-24T16:00:00.000Z","open":1.309,"high":1.407,"low":1.2972,"close":1.3798,"volume":321963723},{"timestamp":"2024-11-24T20:00:00.000Z","open":1.3798,"high":1.4618,"low":1.3729,"close":1.4339,"volume":211956012},{"timestamp":"2024-11-25T00:00:00.000Z","open":1.4339,"high":1.4354,"low":1.3544,"close":1.4036,"volume":208376798},{"timestamp":"2024-11-25T04:00:00.000Z","open":1.4036,"high":1.5079,"low":1.4025,"close":1.4802,"volume":292969386},{"timestamp":"2024-11-25T08:00:00.000Z","open":1.4802,"high":1.5413,"low":1.4659,"close":1.4802,"volume":258077250},{"timestamp":"2024-11-25T12:00:00.000Z","open":1.4802,"high":1.4883,"low":1.3726,"close":1.4235,"volume":397996158},{"timestamp":"2024-11-25T16:00:00.000Z","open":1.4235,"high":1.5241,"low":1.4115,"close":1.4765,"volume":452575590},{"timestamp":"2024-11-25T20:00:00.000Z","open":1.4765,"high":1.4822,"low":1.381,"close":1.4147,"volume":238436151},{"timestamp":"2024-11-26T00:00:00.000Z","open":1.4147,"high":1.4596,"low":1.4003,"close":1.4476,"volume":151473564},{"timestamp":"2024-11-26T04:00:00.000Z","open":1.4476,"high":1.4593,"low":1.4076,"close":1.4261,"volume":169966788},{"timestamp":"2024-11-26T08:00:00.000Z","open":1.4261,"high":1.4275,"low":1.2842,"close":1.3333,"volume":492964998},{"timestamp":"2024-11-26T12:00:00.000Z","open":1.3333,"high":1.3854,"low":1.3138,"close":1.346,"volume":347066268},{"timestamp":"2024-11-26T16:00:00.000Z","open":1.346,"high":1.3965,"low":1.3348,"close":1.3797,"volume":247597747},{"timestamp":"2024-11-26T20:00:00.000Z","open":1.3797,"high":1.4315,"low":1.3746,"close":1.3994,"volume":188462130},{"timestamp":"2024-11-27T00:00:00.000Z","open":1.3994,"high":1.4209,"low":1.3565,"close":1.3665,"volume":195219046},{"timestamp":"2024-11-27T04:00:00.000Z","open":1.3665,"high":1.4188,"low":1.3534,"close":1.4114,"volume":159783886},{"timestamp":"2024-11-27T08:00:00.000Z","open":1.4114,"high":1.4686,"low":1.4063,"close":1.4337,"volume":268783413},{"timestamp":"2024-11-27T12:00:00.000Z","open":1.4337,"high":1.5098,"low":1.4107,"close":1.498,"volume":292166755},{"timestamp":"2024-11-27T16:00:00.000Z","open":1.498,"high":1.5097,"low":1.4655,"close":1.486,"volume":180576852},{"timestamp":"2024-11-27T20:00:00.000Z","open":1.486,"high":1.5239,"low":1.4655,"close":1.4713,"volume":144513301},{"timestamp":"2024-11-28T00:00:00.000Z","open":1.4713,"high":1.4862,"low":1.441,"close":1.4658,"volume":152131881},{"timestamp":"2024-11-28T04:00:00.000Z","open":1.4658,"high":1.494,"low":1.4587,"close":1.4647,"volume":121161053},{"timestamp":"2024-11-28T08:00:00.000Z","open":1.4647,"high":1.4747,"low":1.44,"close":1.4657,"volume":136739890},{"timestamp":"2024-11-28T12:00:00.000Z","open":1.4657,"high":1.4794,"low":1.43,"close":1.4352,"volume":160021975},{"timestamp":"2024-11-28T16:00:00.000Z","open":1.4352,"high":1.4847,"low":1.4349,"close":1.4795,"volume":99693719},{"timestamp":"2024-11-28T20:00:00.000Z","open":1.4795,"high":1.5495,"low":1.4655,"close":1.544,"volume":180734396},{"timestamp":"2024-11-29T00:00:00.000Z","open":1.544,"high":1.5822,"low":1.525,"close":1.5539,"volume":236790389},{"timestamp":"2024-11-29T04:00:00.000Z","open":1.5539,"high":1.6478,"low":1.5406,"close":1.591,"volume":344527897},{"timestamp":"2024-11-29T08:00:00.000Z","open":1.591,"high":1.6857,"low":1.591,"close":1.6548,"volume":338111210},{"timestamp":"2024-11-29T12:00:00.000Z","open":1.6548,"high":1.7773,"low":1.6445,"close":1.7118,"volume":504098799},{"timestamp":"2024-11-29T16:00:00.000Z","open":1.7118,"high":1.7376,"low":1.6769,"close":1.7279,"volume":257327471},{"timestamp":"2024-11-29T20:00:00.000Z","open":1.7279,"high":1.8166,"low":1.7188,"close":1.8021,"volume":309371062},{"timestamp":"2024-11-30T00:00:00.000Z","open":1.8021,"high":1.8695,"low":1.766,"close":1.8198,"volume":470828433},{"timestamp":"2024-11-30T04:00:00.000Z","open":1.8198,"high":1.9514,"low":1.8051,"close":1.9144,"volume":500631699},{"timestamp":"2024-11-30T08:00:00.000Z","open":1.9144,"high":1.935,"low":1.8492,"close":1.8977,"volume":352860973},{"timestamp":"2024-11-30T12:00:00.000Z","open":1.8977,"high":1.9019,"low":1.819,"close":1.8785,"volume":327854554},{"timestamp":"2024-11-30T16:00:00.000Z","open":1.8785,"high":1.9124,"low":1.8576,"close":1.9015,"volume":193581027},{"timestamp":"2024-11-30T20:00:00.000Z","open":1.9015,"high":1.9603,"low":1.8807,"close":1.9533,"volume":288607935},{"timestamp":"2024-12-01T00:00:00.000Z","open":1.9533,"high":1.9593,"low":1.848,"close":1.8927,"volume":296832244},{"timestamp":"2024-12-01T04:00:00.000Z","open":1.8927,"high":1.9043,"low":1.8575,"close":1.8741,"volume":110313489},{"timestamp":"2024-12-01T08:00:00.000Z","open":1.8741,"high":1.95,"low":1.8702,"close":1.9135,"volume":262938642},{"timestamp":"2024-12-01T12:00:00.000Z","open":1.9135,"high":1.9238,"low":1.8923,"close":1.9026,"volume":173231714},{"timestamp":"2024-12-01T16:00:00.000Z","open":1.9026,"high":2.1492,"low":1.8822,"close":2.1274,"volume":528671981},{"timestamp":"2024-12-01T20:00:00.000Z","open":2.1274,"high":2.3565,"low":2.0778,"close":2.2968,"volume":816626094},{"timestamp":"2024-12-02T00:00:00.000Z","open":2.2968,"high":2.5,"low":2.2839,"close":2.3971,"volume":936935086},{"timestamp":"2024-12-02T04:00:00.000Z","open":2.3971,"high":2.4899,"low":2.3502,"close":2.4427,"volume":586604245},{"timestamp":"2024-12-02T08:00:00.000Z","open":2.4427,"high":2.458,"low":2.2143,"close":2.3165,"volume":967017907},{"timestamp":"2024-12-02T12:00:00.000Z","open":2.3165,"high":2.7611,"low":2.2987,"close":2.7015,"volume":1095493517},{"timestamp":"2024-12-02T16:00:00.000Z","open":2.7015,"high":2.8786,"low":2.5842,"close":2.749,"volume":929214610},{"timestamp":"2024-12-02T20:00:00.000Z","open":2.749,"high":2.8033,"low":2.6375,"close":2.725,"volume":431158395},{"timestamp":"2024-12-03T00:00:00.000Z","open":2.725,"high":2.7796,"low":2.6481,"close":2.7766,"volume":315021268},{"timestamp":"2024-12-03T04:00:00.000Z","open":2.7766,"high":2.7893,"low":2.5212,"close":2.6312,"volume":508869533},{"timestamp":"2024-12-03T08:00:00.000Z","open":2.6312,"high":2.875,"low":2.566,"close":2.8536,"volume":518275532},{"timestamp":"2024-12-03T12:00:00.000Z","open":2.8536,"high":2.9138,"low":2.2713,"close":2.5261,"volume":1811600407},{"timestamp":"2024-12-03T16:00:00.000Z","open":2.5261,"high":2.6113,"low":2.4802,"close":2.5723,"volume":470921507},{"timestamp":"2024-12-03T20:00:00.000Z","open":2.5723,"high":2.6914,"low":2.5115,"close":2.5146,"volume":274811758},{"timestamp":"2024-12-04T00:00:00.000Z","open":2.5146,"high":2.5868,"low":2.5,"close":2.5468,"volume":214855050},{"timestamp":"2024-12-04T04:00:00.000Z","open":2.5468,"high":2.66,"low":2.5417,"close":2.625,"volume":173965945},{"timestamp":"2024-12-04T08:00:00.000Z","open":2.625,"high":2.6862,"low":2.6061,"close":2.6126,"volume":177527994},{"timestamp":"2024-12-04T12:00:00.000Z","open":2.6126,"high":2.6325,"low":2.489,"close":2.5145,"volume":362187577},{"timestamp":"2024-12-04T16:00:00.000Z","open":2.5145,"high":2.5243,"low":2.3259,"close":2.3983,"volume":442568400},{"timestamp":"2024-12-04T20:00:00.000Z","open":2.3983,"high":2.4477,"low":2.2807,"close":2.3599,"volume":391691464},{"timestamp":"2024-12-05T00:00:00.000Z","open":2.3599,"high":2.3975,"low":2.1731,"close":2.2592,"volume":580894771},{"timestamp":"2024-12-05T04:00:00.000Z","open":2.2592,"high":2.3898,"low":2.25,"close":2.3774,"volume":296874570},{"timestamp":"2024-12-05T08:00:00.000Z","open":2.3774,"high":2.4964,"low":2.3635,"close":2.4134,"volume":277152846},{"timestamp":"2024-12-05T12:00:00.000Z","open":2.4134,"high":2.4213,"low":2.3102,"close":2.378,"volume":252939107},{"timestamp":"2024-12-05T16:00:00.000Z","open":2.378,"high":2.4431,"low":2.3293,"close":2.3403,"volume":214537813},{"timestamp":"2024-12-05T20:00:00.000Z","open":2.3403,"high":2.3535,"low":2.2068,"close":2.2472,"volume":307732655},{"timestamp":"2024-12-06T00:00:00.000Z","open":2.2472,"high":2.3428,"low":2.2278,"close":2.313,"volume":156592405},{"timestamp":"2024-12-06T04:00:00.000Z","open":2.313,"high":2.4,"low":2.3084,"close":2.3227,"volume":159192176},{"timestamp":"2024-12-06T08:00:00.000Z","open":2.3227,"high":2.3399,"low":2.2431,"close":2.2756,"volume":219943697},{"timestamp":"2024-12-06T12:00:00.000Z","open":2.2756,"high":2.3778,"low":2.2584,"close":2.3323,"volume":285773312},{"timestamp":"2024-12-06T16:00:00.000Z","open":2.3323,"high":2.4185,"low":2.3318,"close":2.367,"volume":210233573},{"timestamp":"2024-12-06T20:00:00.000Z","open":2.367,"high":2.4658,"low":2.3594,"close":2.4276,"volume":201783764},{"timestamp":"2024-12-07T00:00:00.000Z","open":2.4276,"high":2.5053,"low":2.4002,"close":2.417,"volume":229323019},{"timestamp":"2024-12-07T04:00:00.000Z","open":2.417,"high":2.4475,"low":2.3872,"close":2.4089,"volume":125629283},{"timestamp":"2024-12-07T08:00:00.000Z","open":2.4089,"high":2.4557,"low":2.3965,"close":2.4335,"volume":108419930},{"timestamp":"2024-12-07T12:00:00.000Z","open":2.4335,"high":2.55,"low":2.4235,"close":2.5424,"volume":191397738},{"timestamp":"2024-12-07T16:00:00.000Z","open":2.5424,"high":2.5725,"low":2.4674,"close":2.518,"volume":233049857},{"timestamp":"2024-12-07T20:00:00.000Z","open":2.518,"high":2.6243,"low":2.5041,"close":2.6121,"volume":190346531},{"timestamp":"2024-12-08T00:00:00.000Z","open":2.6121,"high":2.6211,"low":2.5661,"close":2.5955,"volume":167147079},{"timestamp":"2024-12-08T04:00:00.000Z","open":2.5955,"high":2.5979,"low":2.5285,"close":2.5553,"volume":141810968},{"timestamp":"2024-12-08T08:00:00.000Z","open":2.5553,"high":2.5585,"low":2.4859,"close":2.5417,"volume":176603526},{"timestamp":"2024-12-08T12:00:00.000Z","open":2.5417,"high":2.5708,"low":2.5123,"close":2.5434,"volume":136190213},{"timestamp":"2024-12-08T16:00:00.000Z","open":2.5434,"high":2.65,"low":2.5398,"close":2.5835,"volume":208001664},{"timestamp":"2024-12-08T20:00:00.000Z","open":2.5835,"high":2.6247,"low":2.5515,"close":2.6042,"volume":118155594},{"timestamp":"2024-12-09T00:00:00.000Z","open":2.6042,"high":2.61,"low":2.4335,"close":2.4725,"volume":288702487},{"timestamp":"2024-12-09T04:00:00.000Z","open":2.4725,"high":2.4967,"low":2.4056,"close":2.4447,"volume":168147105},{"timestamp":"2024-12-09T08:00:00.000Z","open":2.4447,"high":2.4452,"low":2.3388,"close":2.3741,"volume":288076124},{"timestamp":"2024-12-09T12:00:00.000Z","open":2.3741,"high":2.4667,"low":2.3694,"close":2.3894,"volume":224787667},{"timestamp":"2024-12-09T16:00:00.000Z","open":2.3894,"high":2.443,"low":2.3791,"close":2.4105,"volume":114336553},{"timestamp":"2024-12-09T20:00:00.000Z","open":2.4105,"high":2.4152,"low":1.98,"close":2.2131,"volume":871923217},{"timestamp":"2024-12-10T00:00:00.000Z","open":2.2131,"high":2.278,"low":2.0429,"close":2.151,"volume":411159163},{"timestamp":"2024-12-10T04:00:00.000Z","open":2.151,"high":2.224,"low":2.0867,"close":2.2081,"volume":247284358},{"timestamp":"2024-12-10T08:00:00.000Z","open":2.2081,"high":2.258,"low":2.1766,"close":2.2201,"volume":175830665},{"timestamp":"2024-12-10T12:00:00.000Z","open":2.2201,"high":2.227,"low":2.0301,"close":2.041,"volume":399951984},{"timestamp":"2024-12-10T16:00:00.000Z","open":2.041,"high":2.149,"low":1.9,"close":2.1227,"volume":651158736},{"timestamp":"2024-12-10T20:00:00.000Z","open":2.1227,"high":2.416,"low":2.11,"close":2.3694,"volume":546479840},{"timestamp":"2024-12-11T00:00:00.000Z","open":2.3694,"high":2.3866,"low":2.2307,"close":2.3012,"volume":242108750},{"timestamp":"2024-12-11T04:00:00.000Z","open":2.3012,"high":2.3557,"low":2.2864,"close":2.289,"volume":161761893},{"timestamp":"2024-12-11T08:00:00.000Z","open":2.289,"high":2.3979,"low":2.2853,"close":2.3598,"volume":205067670},{"timestamp":"2024-12-11T12:00:00.000Z","open":2.3598,"high":2.4711,"low":2.3277,"close":2.4481,"volume":320682326},{"timestamp":"2024-12-11T16:00:00.000Z","open":2.4481,"high":2.4649,"low":2.3813,"close":2.4337,"volume":184207559},{"timestamp":"2024-12-11T20:00:00.000Z","open":2.4337,"high":2.4465,"low":2.3917,"close":2.3949,"volume":125962147},{"timestamp":"2024-12-12T00:00:00.000Z","open":2.3949,"high":2.4308,"low":2.3506,"close":2.405,"volume":143335213},{"timestamp":"2024-12-12T04:00:00.000Z","open":2.405,"high":2.4861,"low":2.4032,"close":2.4264,"volume":170997744},{"timestamp":"2024-12-12T08:00:00.000Z","open":2.4264,"high":2.4563,"low":2.3801,"close":2.4112,"volume":124127690},{"timestamp":"2024-12-12T12:00:00.000Z","open":2.4112,"high":2.4589,"low":2.3957,"close":2.4188,"volume":212031500},{"timestamp":"2024-12-12T16:00:00.000Z","open":2.4188,"high":2.4482,"low":2.3361,"close":2.3473,"volume":193992018},{"timestamp":"2024-12-12T20:00:00.000Z","open":2.3473,"high":2.3961,"low":2.3086,"close":2.3386,"volume":155835825},{"timestamp":"2024-12-13T00:00:00.000Z","open":2.3386,"high":2.3691,"low":2.309,"close":2.3516,"volume":96941430},{"timestamp":"2024-12-13T04:00:00.000Z","open":2.3516,"high":2.3547,"low":2.2832,"close":2.3157,"volume":119887577},{"timestamp":"2024-12-13T08:00:00.000Z","open":2.3157,"high":2.3553,"low":2.3008,"close":2.335,"volume":107914333},{"timestamp":"2024-12-13T12:00:00.000Z","open":2.335,"high":2.4799,"low":2.335,"close":2.4008,"volume":311434044},{"timestamp":"2024-12-13T16:00:00.000Z","open":2.4008,"high":2.4473,"low":2.3841,"close":2.421,"volume":162853633},{"timestamp":"2024-12-13T20:00:00.000Z","open":2.421,"high":2.4455,"low":2.4115,"close":2.4234,"volume":79547713},{"timestamp":"2024-12-14T00:00:00.000Z","open":2.4234,"high":2.4799,"low":2.4001,"close":2.4645,"volume":122262807},{"timestamp":"2024-12-14T04:00:00.000Z","open":2.4645,"high":2.5325,"low":2.4494,"close":2.4893,"volume":154669960},{"timestamp":"2024-12-14T08:00:00.000Z","open":2.4893,"high":2.5055,"low":2.4254,"close":2.4315,"volume":119265928},{"timestamp":"2024-12-14T12:00:00.000Z","open":2.4315,"high":2.4383,"low":2.364,"close":2.4049,"volume":186551703},{"timestamp":"2024-12-14T16:00:00.000Z","open":2.4049,"high":2.4139,"low":2.367,"close":2.3956,"volume":95601309},{"timestamp":"2024-12-14T20:00:00.000Z","open":2.3956,"high":2.4095,"low":2.3545,"close":2.401,"volume":72137090},{"timestamp":"2024-12-15T00:00:00.000Z","open":2.401,"high":2.4379,"low":2.3851,"close":2.4158,"volume":68047195},{"timestamp":"2024-12-15T04:00:00.000Z","open":2.4158,"high":2.4499,"low":2.388,"close":2.3998,"volume":101530275},{"timestamp":"2024-12-15T08:00:00.000Z","open":2.3998,"high":2.4359,"low":2.3882,"close":2.428,"volume":85785424},{"timestamp":"2024-12-15T12:00:00.000Z","open":2.428,"high":2.4316,"low":2.3906,"close":2.4162,"volume":96459902},{"timestamp":"2024-12-15T16:00:00.000Z","open":2.4162,"high":2.441,"low":2.4048,"close":2.4071,"volume":55621025},{"timestamp":"2024-12-15T20:00:00.000Z","open":2.4071,"high":2.4749,"low":2.3654,"close":2.4479,"volume":140378352},{"timestamp":"2024-12-16T00:00:00.000Z","open":2.4479,"high":2.473,"low":2.3892,"close":2.4046,"volume":113101699},{"timestamp":"2024-12-16T04:00:00.000Z","open":2.4046,"high":2.4186,"low":2.3975,"close":2.4055,"volume":53866025},{"timestamp":"2024-12-16T08:00:00.000Z","open":2.4055,"high":2.4089,"low":2.3281,"close":2.3494,"volume":107421060},{"timestamp":"2024-12-16T12:00:00.000Z","open":2.3494,"high":2.3999,"low":2.343,"close":2.375,"volume":122511272},{"timestamp":"2024-12-16T16:00:00.000Z","open":2.375,"high":2.5876,"low":2.375,"close":2.4764,"volume":455285316},{"timestamp":"2024-12-16T20:00:00.000Z","open":2.4764,"high":2.5298,"low":2.4614,"close":2.4851,"volume":105384368},{"timestamp":"2024-12-17T00:00:00.000Z","open":2.4851,"high":2.493,"low":2.4401,"close":2.4859,"volume":108001243},{"timestamp":"2024-12-17T04:00:00.000Z","open":2.4859,"high":2.5538,"low":2.4611,"close":2.5359,"volume":131718911},{"timestamp":"2024-12-17T08:00:00.000Z","open":2.5359,"high":2.7299,"low":2.5312,"close":2.6897,"volume":368802470},{"timestamp":"2024-12-17T12:00:00.000Z","open":2.6897,"high":2.717,"low":2.5509,"close":2.5969,"volume":396791614},{"timestamp":"2024-12-17T16:00:00.000Z","open":2.5969,"high":2.6591,"low":2.5775,"close":2.6016,"volume":180713067},{"timestamp":"2024-12-17T20:00:00.000Z","open":2.6016,"high":2.6299,"low":2.5211,"close":2.5661,"volume":167679748},{"timestamp":"2024-12-18T00:00:00.000Z","open":2.5661,"high":2.5918,"low":2.522,"close":2.5232,"volume":153678770},{"timestamp":"2024-12-18T04:00:00.000Z","open":2.5232,"high":2.5369,"low":2.4675,"close":2.5094,"volume":193281667},{"timestamp":"2024-12-18T08:00:00.000Z","open":2.5094,"high":2.5916,"low":2.4916,"close":2.5808,"volume":142618413},{"timestamp":"2024-12-18T12:00:00.000Z","open":2.5808,"high":2.583,"low":2.4438,"close":2.4708,"volume":224046954},{"timestamp":"2024-12-18T16:00:00.000Z","open":2.4708,"high":2.5163,"low":2.4002,"close":2.4015,"volume":234566131},{"timestamp":"2024-12-18T20:00:00.000Z","open":2.4015,"high":2.4194,"low":2.232,"close":2.3084,"volume":543055182},{"timestamp":"2024-12-19T00:00:00.000Z","open":2.3084,"high":2.3681,"low":2.1724,"close":2.3507,"volume":376437651},{"timestamp":"2024-12-19T04:00:00.000Z","open":2.3507,"high":2.3855,"low":2.3342,"close":2.379,"volume":129333775},{"timestamp":"2024-12-19T08:00:00.000Z","open":2.379,"high":2.4307,"low":2.3458,"close":2.4095,"volume":127925921},{"timestamp":"2024-12-19T12:00:00.000Z","open":2.4095,"high":2.4173,"low":2.2703,"close":2.3268,"volume":269712768},{"timestamp":"2024-12-19T16:00:00.000Z","open":2.3268,"high":2.3463,"low":2.1835,"close":2.229,"volume":434744809},{"timestamp":"2024-12-19T20:00:00.000Z","open":2.229,"high":2.29,"low":2.1572,"close":2.2381,"volume":240702676},{"timestamp":"2024-12-20T00:00:00.000Z","open":2.2381,"high":2.3545,"low":2.2222,"close":2.3286,"volume":169729201},{"timestamp":"2024-12-20T04:00:00.000Z","open":2.3286,"high":2.3412,"low":2.2483,"close":2.2882,"volume":127290666},{"timestamp":"2024-12-20T08:00:00.000Z","open":2.2882,"high":2.2919,"low":1.9594,"close":1.9667,"volume":569681167},{"timestamp":"2024-12-20T12:00:00.000Z","open":1.9667,"high":2.2464,"low":1.96,"close":2.2141,"volume":458174309},{"timestamp":"2024-12-20T16:00:00.000Z","open":2.2141,"high":2.3112,"low":2.2006,"close":2.2769,"volume":153018215},{"timestamp":"2024-12-20T20:00:00.000Z","open":2.2769,"high":2.2967,"low":2.2067,"close":2.2792,"volume":115841455},{"timestamp":"2024-12-21T00:00:00.000Z","open":2.2792,"high":2.3167,"low":2.251,"close":2.2984,"volume":82558419},{"timestamp":"2024-12-21T04:00:00.000Z","open":2.2984,"high":2.386,"low":2.2903,"close":2.3527,"volume":126807626},{"timestamp":"2024-12-21T08:00:00.000Z","open":2.3527,"high":2.3655,"low":2.2828,"close":2.3057,"volume":137248625},{"timestamp":"2024-12-21T12:00:00.000Z","open":2.3057,"high":2.3061,"low":2.1879,"close":2.2569,"volume":221931119},{"timestamp":"2024-12-21T16:00:00.000Z","open":2.2569,"high":2.2656,"low":2.1982,"close":2.2412,"volume":129454433},{"timestamp":"2024-12-21T20:00:00.000Z","open":2.2412,"high":2.2643,"low":2.2043,"close":2.2374,"volume":99325367},{"timestamp":"2024-12-22T00:00:00.000Z","open":2.2374,"high":2.2575,"low":2.202,"close":2.2391,"volume":74605801},{"timestamp":"2024-12-22T04:00:00.000Z","open":2.2391,"high":2.2466,"low":2.174,"close":2.228,"volume":99454598},{"timestamp":"2024-12-22T08:00:00.000Z","open":2.228,"high":2.2943,"low":2.2264,"close":2.2593,"volume":83160582},{"timestamp":"2024-12-22T12:00:00.000Z","open":2.2593,"high":2.2758,"low":2.1954,"close":2.218,"volume":134771479},{"timestamp":"2024-12-22T16:00:00.000Z","open":2.218,"high":2.2608,"low":2.1817,"close":2.1891,"volume":86580897},{"timestamp":"2024-12-22T20:00:00.000Z","open":2.1891,"high":2.228,"low":2.1566,"close":2.202,"volume":105773488},{"timestamp":"2024-12-23T00:00:00.000Z","open":2.202,"high":2.2202,"low":2.1295,"close":2.2169,"volume":151174654},{"timestamp":"2024-12-23T04:00:00.000Z","open":2.2169,"high":2.2348,"low":2.1541,"close":2.1777,"volume":105873752},{"timestamp":"2024-12-23T08:00:00.000Z","open":2.1777,"high":2.224,"low":2.1716,"close":2.2001,"volume":83995255},{"timestamp":"2024-12-23T12:00:00.000Z","open":2.2001,"high":2.2244,"low":2.1314,"close":2.1415,"volume":178259644},{"timestamp":"2024-12-23T16:00:00.000Z","open":2.1415,"high":2.2029,"low":2.1368,"close":2.1827,"volume":118202753},{"timestamp":"2024-12-23T20:00:00.000Z","open":2.1827,"high":2.2783,"low":2.1808,"close":2.2606,"volume":117155687},{"timestamp":"2024-12-24T00:00:00.000Z","open":2.2606,"high":2.2634,"low":2.2125,"close":2.2481,"volume":83267844},{"timestamp":"2024-12-24T04:00:00.000Z","open":2.2481,"high":2.2675,"low":2.2276,"close":2.246,"volume":49967439},{"timestamp":"2024-12-24T08:00:00.000Z","open":2.246,"high":2.26,"low":2.2209,"close":2.2442,"volume":51301640},{"timestamp":"2024-12-24T12:00:00.000Z","open":2.2442,"high":2.3346,"low":2.2281,"close":2.3203,"volume":144626771},{"timestamp":"2024-12-24T16:00:00.000Z","open":2.3203,"high":2.3508,"low":2.3028,"close":2.3054,"volume":93154803},{"timestamp":"2024-12-24T20:00:00.000Z","open":2.3054,"high":2.3384,"low":2.2766,"close":2.3227,"volume":65710573},{"timestamp":"2024-12-25T00:00:00.000Z","open":2.3227,"high":2.3231,"low":2.2816,"close":2.2967,"volume":56051445},{"timestamp":"2024-12-25T04:00:00.000Z","open":2.2967,"high":2.314,"low":2.2767,"close":2.284,"volume":37875278},{"timestamp":"2024-12-25T08:00:00.000Z","open":2.284,"high":2.332,"low":2.2639,"close":2.2705,"volume":69124987},{"timestamp":"2024-12-25T12:00:00.000Z","open":2.2705,"high":2.2992,"low":2.2606,"close":2.2784,"volume":59685412},{"timestamp":"2024-12-25T16:00:00.000Z","open":2.2784,"high":2.3079,"low":2.2601,"close":2.3064,"volume":43624965},{"timestamp":"2024-12-25T20:00:00.000Z","open":2.3064,"high":2.3171,"low":2.2874,"close":2.2962,"volume":45665091},{"timestamp":"2024-12-26T00:00:00.000Z","open":2.2962,"high":2.3162,"low":2.2635,"close":2.2702,"volume":56200654},{"timestamp":"2024-12-26T04:00:00.000Z","open":2.2702,"high":2.2702,"low":2.2311,"close":2.2405,"volume":53761108},{"timestamp":"2024-12-26T08:00:00.000Z","open":2.2405,"high":2.2456,"low":2.1587,"close":2.1893,"volume":123963327},{"timestamp":"2024-12-26T12:00:00.000Z","open":2.1893,"high":2.1905,"low":2.1502,"close":2.1645,"volume":100535836},{"timestamp":"2024-12-26T16:00:00.000Z","open":2.1645,"high":2.1854,"low":2.1247,"close":2.1663,"volume":91036653},{"timestamp":"2024-12-26T20:00:00.000Z","open":2.1663,"high":2.1793,"low":2.128,"close":2.1545,"volume":63025960},{"timestamp":"2024-12-27T00:00:00.000Z","open":2.1545,"high":2.1894,"low":2.1317,"close":2.1739,"volume":68826398},{"timestamp":"2024-12-27T04:00:00.000Z","open":2.1739,"high":2.188,"low":2.1264,"close":2.1424,"volume":68516103},{"timestamp":"2024-12-27T08:00:00.000Z","open":2.1424,"high":2.2383,"low":2.1424,"close":2.2133,"volume":137803379},{"timestamp":"2024-12-27T12:00:00.000Z","open":2.2133,"high":2.2148,"low":2.1312,"close":2.1434,"volume":101703564},{"timestamp":"2024-12-27T16:00:00.000Z","open":2.1434,"high":2.1802,"low":2.1125,"close":2.1786,"volume":102360166},{"timestamp":"2024-12-27T20:00:00.000Z","open":2.1786,"high":2.18,"low":2.1306,"close":2.1456,"volume":52279377},{"timestamp":"2024-12-28T00:00:00.000Z","open":2.1456,"high":2.1572,"low":2.1326,"close":2.1544,"volume":29523341},{"timestamp":"2024-12-28T04:00:00.000Z","open":2.1544,"high":2.171,"low":2.1442,"close":2.1571,"volume":33066152},{"timestamp":"2024-12-28T08:00:00.000Z","open":2.1571,"high":2.176,"low":2.1555,"close":2.1695,"volume":34686862},{"timestamp":"2024-12-28T12:00:00.000Z","open":2.1695,"high":2.1944,"low":2.1585,"close":2.1718,"volume":60680282},{"timestamp":"2024-12-28T16:00:00.000Z","open":2.1718,"high":2.2038,"low":2.1704,"close":2.1889,"volume":48795709},{"timestamp":"2024-12-28T20:00:00.000Z","open":2.1889,"high":2.2082,"low":2.179,"close":2.1834,"volume":30559760},{"timestamp":"2024-12-29T00:00:00.000Z","open":2.1834,"high":2.1889,"low":2.1679,"close":2.1866,"volume":28035856},{"timestamp":"2024-12-29T04:00:00.000Z","open":2.1866,"high":2.1974,"low":2.1756,"close":2.1958,"volume":20653481},{"timestamp":"2024-12-29T08:00:00.000Z","open":2.1958,"high":2.1969,"low":2.1736,"close":2.1764,"volume":24901399},{"timestamp":"2024-12-29T12:00:00.000Z","open":2.1764,"high":2.1859,"low":2.1471,"close":2.1638,"volume":53945217},{"timestamp":"2024-12-29T16:00:00.000Z","open":2.1638,"high":2.1654,"low":2.134,"close":2.1422,"volume":43489016},{"timestamp":"2024-12-29T20:00:00.000Z","open":2.1422,"high":2.1422,"low":2.0682,"close":2.0928,"volume":103555554},{"timestamp":"2024-12-30T00:00:00.000Z","open":2.0928,"high":2.1508,"low":2.0831,"close":2.1004,"volume":76466479},{"timestamp":"2024-12-30T04:00:00.000Z","open":2.1004,"high":2.1122,"low":2.0458,"close":2.0671,"volume":103365383},{"timestamp":"2024-12-30T08:00:00.000Z","open":2.0671,"high":2.085,"low":2.049,"close":2.0755,"volume":93921582},{"timestamp":"2024-12-30T12:00:00.000Z","open":2.0755,"high":2.095,"low":1.993,"close":2.0229,"volume":186403762},{"timestamp":"2024-12-30T16:00:00.000Z","open":2.0229,"high":2.1067,"low":1.9973,"close":2.1029,"volume":152752081},{"timestamp":"2024-12-30T20:00:00.000Z","open":2.1029,"high":2.1387,"low":2.0428,"close":2.058,"volume":125520384},{"timestamp":"2024-12-31T00:00:00.000Z","open":2.058,"high":2.0652,"low":2.015,"close":2.0201,"volume":69345031},{"timestamp":"2024-12-31T04:00:00.000Z","open":2.0201,"high":2.037,"low":2.012,"close":2.0326,"volume":56019650},{"timestamp":"2024-12-31T08:00:00.000Z","open":2.0326,"high":2.1,"low":2.0317,"close":2.0747,"volume":110253104},{"timestamp":"2024-12-31T12:00:00.000Z","open":2.0747,"high":2.1493,"low":2.0746,"close":2.1273,"volume":150800500},{"timestamp":"2024-12-31T16:00:00.000Z","open":2.1273,"high":2.1285,"low":2.0611,"close":2.0915,"volume":95829960},{"timestamp":"2024-12-31T20:00:00.000Z","open":2.0915,"high":2.1046,"low":2.0727,"close":2.0831,"volume":37504418},{"timestamp":"2025-01-01T00:00:00.000Z","open":2.0831,"high":2.1113,"low":2.0804,"close":2.106,"volume":51008722},{"timestamp":"2025-01-01T04:00:00.000Z","open":2.106,"high":2.1483,"low":2.0991,"close":2.1238,"volume":72587485},{"timestamp":"2025-01-01T08:00:00.000Z","open":2.1238,"high":2.1429,"low":2.0869,"close":2.1349,"volume":95045338},{"timestamp":"2025-01-01T12:00:00.000Z","open":2.1349,"high":2.2337,"low":2.1299,"close":2.2268,"volume":167362733},{"timestamp":"2025-01-01T16:00:00.000Z","open":2.2268,"high":2.3421,"low":2.2112,"close":2.3168,"volume":304168049},{"timestamp":"2025-01-01T20:00:00.000Z","open":2.3168,"high":2.3556,"low":2.2856,"close":2.3318,"volume":130100288},{"timestamp":"2025-01-02T00:00:00.000Z","open":2.3318,"high":2.4523,"low":2.3285,"close":2.4238,"volume":231979734},{"timestamp":"2025-01-02T04:00:00.000Z","open":2.4238,"high":2.4281,"low":2.3432,"close":2.366,"volume":138437550},{"timestamp":"2025-01-02T08:00:00.000Z","open":2.366,"high":2.4166,"low":2.366,"close":2.4028,"volume":105011549},{"timestamp":"2025-01-02T12:00:00.000Z","open":2.4028,"high":2.4217,"low":2.3634,"close":2.4034,"volume":133038043},{"timestamp":"2025-01-02T16:00:00.000Z","open":2.4034,"high":2.4379,"low":2.3742,"close":2.3871,"volume":97832858},{"timestamp":"2025-01-02T20:00:00.000Z","open":2.3871,"high":2.4143,"low":2.3652,"close":2.402,"volume":56245789},{"timestamp":"2025-01-03T00:00:00.000Z","open":2.402,"high":2.4747,"low":2.3961,"close":2.4683,"volume":123525887},{"timestamp":"2025-01-03T04:00:00.000Z","open":2.4683,"high":2.4683,"low":2.4036,"close":2.414,"volume":129651946},{"timestamp":"2025-01-03T08:00:00.000Z","open":2.414,"high":2.4367,"low":2.3984,"close":2.4085,"volume":85151667},{"timestamp":"2025-01-03T12:00:00.000Z","open":2.4085,"high":2.4493,"low":2.4005,"close":2.4462,"volume":106050011},{"timestamp":"2025-01-03T16:00:00.000Z","open":2.4462,"high":2.4804,"low":2.4373,"close":2.4724,"volume":104394662},{"timestamp":"2025-01-03T20:00:00.000Z","open":2.4724,"high":2.4724,"low":2.4406,"close":2.4535,"volume":63486968},{"timestamp":"2025-01-04T00:00:00.000Z","open":2.4535,"high":2.51,"low":2.4245,"close":2.4646,"volume":137995650},{"timestamp":"2025-01-04T04:00:00.000Z","open":2.4646,"high":2.4652,"low":2.4401,"close":2.4454,"volume":48931020},{"timestamp":"2025-01-04T08:00:00.000Z","open":2.4454,"high":2.4528,"low":2.4279,"close":2.4401,"volume":59191313},{"timestamp":"2025-01-04T12:00:00.000Z","open":2.4401,"high":2.4629,"low":2.3988,"close":2.4101,"volume":95825613},{"timestamp":"2025-01-04T16:00:00.000Z","open":2.4101,"high":2.4335,"low":2.4094,"close":2.4227,"volume":46166047},{"timestamp":"2025-01-04T20:00:00.000Z","open":2.4227,"high":2.4416,"low":2.4155,"close":2.4194,"volume":43945393},{"timestamp":"2025-01-05T00:00:00.000Z","open":2.4194,"high":2.4279,"low":2.3718,"close":2.39,"volume":70499228},{"timestamp":"2025-01-05T04:00:00.000Z","open":2.39,"high":2.4144,"low":2.3861,"close":2.4003,"volume":34552946},{"timestamp":"2025-01-05T08:00:00.000Z","open":2.4003,"high":2.4029,"low":2.3267,"close":2.3523,"volume":113689342},{"timestamp":"2025-01-05T12:00:00.000Z","open":2.3523,"high":2.3811,"low":2.3428,"close":2.367,"volume":85425634},{"timestamp":"2025-01-05T16:00:00.000Z","open":2.367,"high":2.4101,"low":2.3577,"close":2.3822,"volume":61854338},{"timestamp":"2025-01-05T20:00:00.000Z","open":2.3822,"high":2.414,"low":2.3809,"close":2.3982,"volume":37501650},{"timestamp":"2025-01-06T00:00:00.000Z","open":2.3982,"high":2.4425,"low":2.3723,"close":2.4116,"volume":87562294},{"timestamp":"2025-01-06T04:00:00.000Z","open":2.4116,"high":2.4243,"low":2.3904,"close":2.3929,"volume":58075398},{"timestamp":"2025-01-06T08:00:00.000Z","open":2.3929,"high":2.4045,"low":2.3734,"close":2.3955,"volume":57019966},{"timestamp":"2025-01-06T12:00:00.000Z","open":2.3955,"high":2.4517,"low":2.3655,"close":2.436,"volume":129030922},{"timestamp":"2025-01-06T16:00:00.000Z","open":2.436,"high":2.4589,"low":2.3993,"close":2.4243,"volume":82737717},{"timestamp":"2025-01-06T20:00:00.000Z","open":2.4243,"high":2.4295,"low":2.406,"close":2.4193,"volume":33387747},{"timestamp":"2025-01-07T00:00:00.000Z","open":2.4193,"high":2.4234,"low":2.3926,"close":2.4044,"volume":39884928},{"timestamp":"2025-01-07T04:00:00.000Z","open":2.4044,"high":2.4482,"low":2.4028,"close":2.4273,"volume":62143788},{"timestamp":"2025-01-07T08:00:00.000Z","open":2.4273,"high":2.4684,"low":2.4056,"close":2.4211,"volume":90833604},{"timestamp":"2025-01-07T12:00:00.000Z","open":2.4211,"high":2.4425,"low":2.2745,"close":2.3117,"volume":331089419},{"timestamp":"2025-01-07T16:00:00.000Z","open":2.3117,"high":2.3444,"low":2.2608,"close":2.2813,"volume":149236220},{"timestamp":"2025-01-07T20:00:00.000Z","open":2.2813,"high":2.307,"low":2.2557,"close":2.2696,"volume":90194563},{"timestamp":"2025-01-08T00:00:00.000Z","open":2.2696,"high":2.3659,"low":2.2662,"close":2.3185,"volume":140389588},{"timestamp":"2025-01-08T04:00:00.000Z","open":2.3185,"high":2.3327,"low":2.2563,"close":2.285,"volume":117266254},{"timestamp":"2025-01-08T08:00:00.000Z","open":2.285,"high":2.3395,"low":2.2843,"close":2.3255,"volume":99487536},{"timestamp":"2025-01-08T12:00:00.000Z","open":2.3255,"high":2.379,"low":2.276,"close":2.3083,"volume":199434855},{"timestamp":"2025-01-08T16:00:00.000Z","open":2.3083,"high":2.3369,"low":2.197,"close":2.3145,"volume":259540801},{"timestamp":"2025-01-08T20:00:00.000Z","open":2.3145,"high":2.3986,"low":2.296,"close":2.372,"volume":120866451},{"timestamp":"2025-01-09T00:00:00.000Z","open":2.372,"high":2.3957,"low":2.3359,"close":2.3479,"volume":100933949},{"timestamp":"2025-01-09T04:00:00.000Z","open":2.3479,"high":2.3657,"low":2.2958,"close":2.3121,"volume":79637821},{"timestamp":"2025-01-09T08:00:00.000Z","open":2.3121,"high":2.3308,"low":2.2863,"close":2.3026,"volume":78463812},{"timestamp":"2025-01-09T12:00:00.000Z","open":2.3026,"high":2.3375,"low":2.2332,"close":2.3195,"volume":156903619},{"timestamp":"2025-01-09T16:00:00.000Z","open":2.3195,"high":2.329,"low":2.2654,"close":2.278,"volume":112392393},{"timestamp":"2025-01-09T20:00:00.000Z","open":2.278,"high":2.2991,"low":2.2505,"close":2.2709,"volume":90424067},{"timestamp":"2025-01-10T00:00:00.000Z","open":2.2709,"high":2.2934,"low":2.2564,"close":2.2872,"volume":55519028},{"timestamp":"2025-01-10T04:00:00.000Z","open":2.2872,"high":2.3256,"low":2.2788,"close":2.3088,"volume":55477846},{"timestamp":"2025-01-10T08:00:00.000Z","open":2.3088,"high":2.3222,"low":2.2975,"close":2.3082,"volume":55999469},{"timestamp":"2025-01-10T12:00:00.000Z","open":2.3082,"high":2.3183,"low":2.2445,"close":2.2875,"volume":167081134},{"timestamp":"2025-01-10T16:00:00.000Z","open":2.2875,"high":2.363,"low":2.2668,"close":2.3574,"volume":99462911},{"timestamp":"2025-01-10T20:00:00.000Z","open":2.3574,"high":2.3695,"low":2.3309,"close":2.34,"volume":44941481},{"timestamp":"2025-01-11T00:00:00.000Z","open":2.34,"high":2.3642,"low":2.3238,"close":2.3298,"volume":51750542},{"timestamp":"2025-01-11T04:00:00.000Z","open":2.3298,"high":2.3455,"low":2.325,"close":2.3433,"volume":32723804},{"timestamp":"2025-01-11T08:00:00.000Z","open":2.3433,"high":2.4369,"low":2.3314,"close":2.4187,"volume":100992099},{"timestamp":"2025-01-11T12:00:00.000Z","open":2.4187,"high":2.4294,"low":2.3755,"close":2.4061,"volume":119737117},{"timestamp":"2025-01-11T16:00:00.000Z","open":2.4061,"high":2.5318,"low":2.3961,"close":2.5291,"volume":237764026},{"timestamp":"2025-01-11T20:00:00.000Z","open":2.5291,"high":2.603,"low":2.5071,"close":2.5756,"volume":205172190},{"timestamp":"2025-01-12T00:00:00.000Z","open":2.5756,"high":2.5835,"low":2.506,"close":2.5409,"volume":122606108},{"timestamp":"2025-01-12T04:00:00.000Z","open":2.5409,"high":2.5558,"low":2.5101,"close":2.5415,"volume":68514866},{"timestamp":"2025-01-12T08:00:00.000Z","open":2.5415,"high":2.5499,"low":2.4694,"close":2.4935,"volume":111937417},{"timestamp":"2025-01-12T12:00:00.000Z","open":2.4935,"high":2.5318,"low":2.4856,"close":2.5215,"volume":94953951},{"timestamp":"2025-01-12T16:00:00.000Z","open":2.5215,"high":2.5545,"low":2.5137,"close":2.5478,"volume":74115364},{"timestamp":"2025-01-12T20:00:00.000Z","open":2.5478,"high":2.5481,"low":2.4824,"close":2.5032,"volume":83127610},{"timestamp":"2025-01-13T00:00:00.000Z","open":2.5032,"high":2.5634,"low":2.493,"close":2.5039,"volume":143119507},{"timestamp":"2025-01-13T04:00:00.000Z","open":2.5039,"high":2.5403,"low":2.4411,"close":2.4613,"volume":136296210},{"timestamp":"2025-01-13T08:00:00.000Z","open":2.4613,"high":2.4635,"low":2.3337,"close":2.338,"volume":225208861},{"timestamp":"2025-01-13T12:00:00.000Z","open":2.338,"high":2.4957,"low":2.329,"close":2.4653,"volume":365250404},{"timestamp":"2025-01-13T16:00:00.000Z","open":2.4653,"high":2.4945,"low":2.424,"close":2.462,"volume":151849100},{"timestamp":"2025-01-13T20:00:00.000Z","open":2.462,"high":2.5561,"low":2.4489,"close":2.5226,"volume":117002092},{"timestamp":"2025-01-14T00:00:00.000Z","open":2.5226,"high":2.5534,"low":2.5143,"close":2.5323,"volume":76547896},{"timestamp":"2025-01-14T04:00:00.000Z","open":2.5323,"high":2.553,"low":2.5099,"close":2.5153,"volume":58978227},{"timestamp":"2025-01-14T08:00:00.000Z","open":2.5153,"high":2.6024,"low":2.5153,"close":2.5742,"volume":148260591},{"timestamp":"2025-01-14T12:00:00.000Z","open":2.5742,"high":2.5913,"low":2.5458,"close":2.5783,"volume":146471780},{"timestamp":"2025-01-14T16:00:00.000Z","open":2.5783,"high":2.7008,"low":2.5513,"close":2.6626,"volume":247181507},{"timestamp":"2025-01-14T20:00:00.000Z","open":2.6626,"high":2.6789,"low":2.6383,"close":2.6666,"volume":86181255},{"timestamp":"2025-01-15T00:00:00.000Z","open":2.6666,"high":2.8781,"low":2.6485,"close":2.8304,"volume":315602613},{"timestamp":"2025-01-15T04:00:00.000Z","open":2.8304,"high":2.8918,"low":2.7821,"close":2.859,"volume":189046805},{"timestamp":"2025-01-15T08:00:00.000Z","open":2.859,"high":2.876,"low":2.7112,"close":2.7599,"volume":282707557},{"timestamp":"2025-01-15T12:00:00.000Z","open":2.7599,"high":3.0315,"low":2.7252,"close":2.97,"volume":525051179},{"timestamp":"2025-01-15T16:00:00.000Z","open":2.97,"high":3.0074,"low":2.8704,"close":2.9446,"volume":266154608},{"timestamp":"2025-01-15T20:00:00.000Z","open":2.9446,"high":3.201,"low":2.9327,"close":3.141,"volume":362733281},{"timestamp":"2025-01-16T00:00:00.000Z","open":3.141,"high":3.15,"low":2.9201,"close":3.0391,"volume":413816058},{"timestamp":"2025-01-16T04:00:00.000Z","open":3.0391,"high":3.149,"low":3.0378,"close":3.0904,"volume":182516620},{"timestamp":"2025-01-16T08:00:00.000Z","open":3.0904,"high":3.2164,"low":3.0266,"close":3.1968,"volume":442145943},{"timestamp":"2025-01-16T12:00:00.000Z","open":3.1968,"high":3.3887,"low":3.1606,"close":3.3069,"volume":718915695},{"timestamp":"2025-01-16T16:00:00.000Z","open":3.3069,"high":3.4033,"low":3.3037,"close":3.3485,"volume":271644126},{"timestamp":"2025-01-16T20:00:00.000Z","open":3.3485,"high":3.349,"low":3.1642,"close":3.2433,"volume":260964706},{"timestamp":"2025-01-17T00:00:00.000Z","open":3.2433,"high":3.3481,"low":3.242,"close":3.3069,"volume":151782904},{"timestamp":"2025-01-17T04:00:00.000Z","open":3.3069,"high":3.3572,"low":3.2814,"close":3.3014,"volume":118087391},{"timestamp":"2025-01-17T08:00:00.000Z","open":3.3014,"high":3.3266,"low":3.2254,"close":3.2977,"volume":175611991},{"timestamp":"2025-01-17T12:00:00.000Z","open":3.2977,"high":3.2977,"low":3.1728,"close":3.1992,"volume":232658597},{"timestamp":"2025-01-17T16:00:00.000Z","open":3.1992,"high":3.2614,"low":3.173,"close":3.2344,"volume":152957008},{"timestamp":"2025-01-17T20:00:00.000Z","open":3.2344,"high":3.318,"low":3.2258,"close":3.2927,"volume":130070130},{"timestamp":"2025-01-18T00:00:00.000Z","open":3.2927,"high":3.2983,"low":3.1921,"close":3.24,"volume":144749885},{"timestamp":"2025-01-18T04:00:00.000Z","open":3.24,"high":3.2478,"low":3.0731,"close":3.1156,"volume":211035527},{"timestamp":"2025-01-18T08:00:00.000Z","open":3.1156,"high":3.1833,"low":3.0562,"close":3.1715,"volume":157269679},{"timestamp":"2025-01-18T12:00:00.000Z","open":3.1715,"high":3.2472,"low":3.1528,"close":3.1761,"volume":135833866},{"timestamp":"2025-01-18T16:00:00.000Z","open":3.1761,"high":3.2172,"low":3.1301,"close":3.2104,"volume":92924762},{"timestamp":"2025-01-18T20:00:00.000Z","open":3.2104,"high":3.2898,"low":3.17,"close":3.2697,"volume":88642977},{"timestamp":"2025-01-19T00:00:00.000Z","open":3.2697,"high":3.2938,"low":3.2237,"close":3.2499,"volume":113453244},{"timestamp":"2025-01-19T04:00:00.000Z","open":3.2499,"high":3.2524,"low":3.1701,"close":3.1818,"volume":113439189},{"timestamp":"2025-01-19T08:00:00.000Z","open":3.1818,"high":3.1821,"low":3.0356,"close":3.0537,"volume":232046459},{"timestamp":"2025-01-19T12:00:00.000Z","open":3.0537,"high":3.1614,"low":3.0533,"close":3.1475,"volume":114218845},{"timestamp":"2025-01-19T16:00:00.000Z","open":3.1475,"high":3.2256,"low":3.0691,"close":3.223,"volume":96064893},{"timestamp":"2025-01-19T20:00:00.000Z","open":3.223,"high":3.2378,"low":2.8254,"close":2.9563,"volume":347951586},{"timestamp":"2025-01-20T00:00:00.000Z","open":2.9563,"high":3.1323,"low":2.9065,"close":3.1118,"volume":291674332},{"timestamp":"2025-01-20T04:00:00.000Z","open":3.1118,"high":3.2553,"low":3.0732,"close":3.2013,"volume":203708073},{"timestamp":"2025-01-20T08:00:00.000Z","open":3.2013,"high":3.3478,"low":3.1989,"close":3.3281,"volume":204085342},{"timestamp":"2025-01-20T12:00:00.000Z","open":3.3281,"high":3.3737,"low":3.2067,"close":3.2724,"volume":266998209},{"timestamp":"2025-01-20T16:00:00.000Z","open":3.2724,"high":3.3225,"low":2.9915,"close":3.1517,"volume":399202070},{"timestamp":"2025-01-20T20:00:00.000Z","open":3.1517,"high":3.1788,"low":3.0306,"close":3.1051,"volume":132722459},{"timestamp":"2025-01-21T00:00:00.000Z","open":3.1051,"high":3.192,"low":3.0623,"close":3.1022,"volume":153041720},{"timestamp":"2025-01-21T04:00:00.000Z","open":3.1022,"high":3.1031,"low":3.0128,"close":3.0684,"volume":109051224},{"timestamp":"2025-01-21T08:00:00.000Z","open":3.0684,"high":3.1225,"low":3.0429,"close":3.1102,"volume":79388639},{"timestamp":"2025-01-21T12:00:00.000Z","open":3.1102,"high":3.1533,"low":3.0778,"close":3.1204,"volume":98722722},{"timestamp":"2025-01-21T16:00:00.000Z","open":3.1204,"high":3.2396,"low":3.1171,"close":3.2003,"volume":115343191},{"timestamp":"2025-01-21T20:00:00.000Z","open":3.2003,"high":3.2036,"low":3.14,"close":3.1735,"volume":46346526},{"timestamp":"2025-01-22T00:00:00.000Z","open":3.1735,"high":3.2082,"low":3.1642,"close":3.1777,"volume":45742733},{"timestamp":"2025-01-22T04:00:00.000Z","open":3.1777,"high":3.1909,"low":3.1469,"close":3.1718,"volume":43685596},{"timestamp":"2025-01-22T08:00:00.000Z","open":3.1718,"high":3.2361,"low":3.1403,"close":3.2354,"volume":57987312},{"timestamp":"2025-01-22T12:00:00.000Z","open":3.2354,"high":3.2627,"low":3.1514,"close":3.1622,"volume":134763896},{"timestamp":"2025-01-22T16:00:00.000Z","open":3.1622,"high":3.2673,"low":3.12,"close":3.2242,"volume":140424599},{"timestamp":"2025-01-22T20:00:00.000Z","open":3.2242,"high":3.2867,"low":3.15,"close":3.179,"volume":109138260},{"timestamp":"2025-01-23T00:00:00.000Z","open":3.179,"high":3.1832,"low":3.115,"close":3.1511,"volume":63766378},{"timestamp":"2025-01-23T04:00:00.000Z","open":3.1511,"high":3.1557,"low":3.0978,"close":3.1293,"volume":50659852},{"timestamp":"2025-01-23T08:00:00.000Z","open":3.1293,"high":3.132,"low":3.0607,"close":3.0846,"volume":55200122},{"timestamp":"2025-01-23T12:00:00.000Z","open":3.0846,"high":3.1641,"low":3.036,"close":3.1338,"volume":151687792},{"timestamp":"2025-01-23T16:00:00.000Z","open":3.1338,"high":3.1837,"low":3.0573,"close":3.0795,"volume":81529114},{"timestamp":"2025-01-23T20:00:00.000Z","open":3.0795,"high":3.1762,"low":3.0558,"close":3.1183,"volume":133504628},{"timestamp":"2025-01-24T00:00:00.000Z","open":3.1183,"high":3.1317,"low":3.0542,"close":3.1202,"volume":79779373},{"timestamp":"2025-01-24T04:00:00.000Z","open":3.1202,"high":3.1759,"low":3.1102,"close":3.1658,"volume":55398475},{"timestamp":"2025-01-24T08:00:00.000Z","open":3.1658,"high":3.2019,"low":3.1618,"close":3.1969,"volume":62000331},{"timestamp":"2025-01-24T12:00:00.000Z","open":3.1969,"high":3.2037,"low":3.1308,"close":3.1646,"volume":65368488},{"timestamp":"2025-01-24T16:00:00.000Z","open":3.1646,"high":3.1698,"low":3.1292,"close":3.14,"volume":38490961},{"timestamp":"2025-01-24T20:00:00.000Z","open":3.14,"high":3.1429,"low":3.0807,"close":3.0993,"volume":53608529},{"timestamp":"2025-01-25T00:00:00.000Z","open":3.0993,"high":3.1332,"low":3.0947,"close":3.1323,"volume":36344226},{"timestamp":"2025-01-25T04:00:00.000Z","open":3.1323,"high":3.1345,"low":3.0928,"close":3.1087,"volume":27252236},{"timestamp":"2025-01-25T08:00:00.000Z","open":3.1087,"high":3.1162,"low":3.076,"close":3.1138,"volume":33501476},{"timestamp":"2025-01-25T12:00:00.000Z","open":3.1138,"high":3.1427,"low":3.1021,"close":3.1405,"volume":33934515},{"timestamp":"2025-01-25T16:00:00.000Z","open":3.1405,"high":3.1436,"low":3.1104,"close":3.125,"volume":22626134},{"timestamp":"2025-01-25T20:00:00.000Z","open":3.125,"high":3.143,"low":3.0978,"close":3.1071,"volume":24804747},{"timestamp":"2025-01-26T00:00:00.000Z","open":3.1071,"high":3.1425,"low":3.1038,"close":3.1344,"volume":25379139},{"timestamp":"2025-01-26T04:00:00.000Z","open":3.1344,"high":3.1457,"low":3.1227,"close":3.1415,"volume":20430440},{"timestamp":"2025-01-26T08:00:00.000Z","open":3.1415,"high":3.1435,"low":3.109,"close":3.1299,"volume":28319609},{"timestamp":"2025-01-26T12:00:00.000Z","open":3.1299,"high":3.1301,"low":3.1113,"close":3.115,"volume":17947007},{"timestamp":"2025-01-26T16:00:00.000Z","open":3.115,"high":3.1369,"low":3.1054,"close":3.1303,"volume":23535471},{"timestamp":"2025-01-26T20:00:00.000Z","open":3.1303,"high":3.1307,"low":3.0087,"close":3.0205,"volume":87351477},{"timestamp":"2025-01-27T00:00:00.000Z","open":3.0205,"high":3.0392,"low":2.9384,"close":3.0036,"volume":125541287},{"timestamp":"2025-01-27T04:00:00.000Z","open":3.0036,"high":3.0036,"low":2.65,"close":2.8092,"volume":276345660},{"timestamp":"2025-01-27T08:00:00.000Z","open":2.8092,"high":2.8316,"low":2.7157,"close":2.7868,"volume":166401537},{"timestamp":"2025-01-27T12:00:00.000Z","open":2.7868,"high":2.9915,"low":2.7672,"close":2.9547,"volume":232186897},{"timestamp":"2025-01-27T16:00:00.000Z","open":2.9547,"high":3.0253,"low":2.8757,"close":2.9141,"volume":136468801},{"timestamp":"2025-01-27T20:00:00.000Z","open":2.9141,"high":3.0577,"low":2.914,"close":3.053,"volume":91925626},{"timestamp":"2025-01-28T00:00:00.000Z","open":3.053,"high":3.0936,"low":3.0047,"close":3.0864,"volume":96910473},{"timestamp":"2025-01-28T04:00:00.000Z","open":3.0864,"high":3.1472,"low":3.082,"close":3.103,"volume":83445409},{"timestamp":"2025-01-28T08:00:00.000Z","open":3.103,"high":3.1437,"low":3.0684,"close":3.1364,"volume":95319495},{"timestamp":"2025-01-28T12:00:00.000Z","open":3.1364,"high":3.2138,"low":3.1139,"close":3.1836,"volume":194151937},{"timestamp":"2025-01-28T16:00:00.000Z","open":3.1836,"high":3.1971,"low":3.12,"close":3.1359,"volume":86282991},{"timestamp":"2025-01-28T20:00:00.000Z","open":3.1359,"high":3.1394,"low":3.0123,"close":3.0553,"volume":124052100},{"timestamp":"2025-01-29T00:00:00.000Z","open":3.0553,"high":3.0945,"low":3.0532,"close":3.083,"volume":48676934},{"timestamp":"2025-01-29T04:00:00.000Z","open":3.083,"high":3.1229,"low":3.0719,"close":3.1045,"volume":41480952},{"timestamp":"2025-01-29T08:00:00.000Z","open":3.1045,"high":3.128,"low":3.0701,"close":3.0855,"volume":50068329},{"timestamp":"2025-01-29T12:00:00.000Z","open":3.0855,"high":3.1006,"low":3.0211,"close":3.0631,"volume":105682380},{"timestamp":"2025-01-29T16:00:00.000Z","open":3.0631,"high":3.1264,"low":2.9659,"close":3.0706,"volume":174815738},{"timestamp":"2025-01-29T20:00:00.000Z","open":3.0706,"high":3.1364,"low":3.0345,"close":3.0663,"volume":99212043},{"timestamp":"2025-01-30T00:00:00.000Z","open":3.0663,"high":3.1261,"low":3.0442,"close":3.1208,"volume":45646753},{"timestamp":"2025-01-30T04:00:00.000Z","open":3.1208,"high":3.1429,"low":3.0928,"close":3.1074,"volume":40353946},{"timestamp":"2025-01-30T08:00:00.000Z","open":3.1074,"high":3.1154,"low":3.0943,"close":3.1005,"volume":32865406},{"timestamp":"2025-01-30T12:00:00.000Z","open":3.1005,"high":3.1533,"low":3.0812,"close":3.1193,"volume":70787285},{"timestamp":"2025-01-30T16:00:00.000Z","open":3.1193,"high":3.1456,"low":3.097,"close":3.1294,"volume":58010900},{"timestamp":"2025-01-30T20:00:00.000Z","open":3.1294,"high":3.1544,"low":3.1122,"close":3.1272,"volume":40798839},{"timestamp":"2025-01-31T00:00:00.000Z","open":3.1272,"high":3.1331,"low":3.0751,"close":3.0923,"volume":41622627},{"timestamp":"2025-01-31T04:00:00.000Z","open":3.0923,"high":3.098,"low":3.0679,"close":3.0778,"volume":34411954},{"timestamp":"2025-01-31T08:00:00.000Z","open":3.0778,"high":3.1018,"low":3.0552,"close":3.0977,"volume":36884750},{"timestamp":"2025-01-31T12:00:00.000Z","open":3.0977,"high":3.1165,"low":3.068,"close":3.098,"volume":57543319},{"timestamp":"2025-01-31T16:00:00.000Z","open":3.098,"high":3.1035,"low":3.0115,"close":3.0307,"volume":89529503},{"timestamp":"2025-01-31T20:00:00.000Z","open":3.0307,"high":3.0457,"low":3.0005,"close":3.0351,"volume":41311085},{"timestamp":"2025-02-01T00:00:00.000Z","open":3.0351,"high":3.0714,"low":3.0245,"close":3.0386,"volume":28842590},{"timestamp":"2025-02-01T04:00:00.000Z","open":3.0386,"high":3.0568,"low":3.026,"close":3.0291,"volume":22750318},{"timestamp":"2025-02-01T08:00:00.000Z","open":3.0291,"high":3.038,"low":2.9399,"close":2.9927,"volume":83533910},{"timestamp":"2025-02-01T12:00:00.000Z","open":2.9927,"high":3.0069,"low":2.9483,"close":2.9714,"volume":45788258},{"timestamp":"2025-02-01T16:00:00.000Z","open":2.9714,"high":3,"low":2.9051,"close":2.9366,"volume":50688846},{"timestamp":"2025-02-01T20:00:00.000Z","open":2.9366,"high":2.9445,"low":2.8266,"close":2.8762,"volume":115126919},{"timestamp":"2025-02-02T00:00:00.000Z","open":2.8762,"high":2.9529,"low":2.8249,"close":2.8322,"volume":108030147},{"timestamp":"2025-02-02T04:00:00.000Z","open":2.8322,"high":2.9269,"low":2.8213,"close":2.8804,"volume":93661213},{"timestamp":"2025-02-02T08:00:00.000Z","open":2.8804,"high":2.9143,"low":2.781,"close":2.7865,"volume":77731430},{"timestamp":"2025-02-02T12:00:00.000Z","open":2.7865,"high":2.8485,"low":2.7319,"close":2.8091,"volume":126114103},{"timestamp":"2025-02-02T16:00:00.000Z","open":2.8091,"high":2.8094,"low":2.4968,"close":2.6663,"volume":436352408},{"timestamp":"2025-02-02T20:00:00.000Z","open":2.6663,"high":2.7193,"low":2.4551,"close":2.5786,"volume":302461156},{"timestamp":"2025-02-03T00:00:00.000Z","open":2.5786,"high":2.58,"low":1.7606,"close":2.2557,"volume":1449407909},{"timestamp":"2025-02-03T04:00:00.000Z","open":2.2557,"high":2.4516,"low":2.1204,"close":2.4276,"volume":427618545},{"timestamp":"2025-02-03T08:00:00.000Z","open":2.4276,"high":2.4386,"low":2.3071,"close":2.3692,"volume":287556014},{"timestamp":"2025-02-03T12:00:00.000Z","open":2.3692,"high":2.5931,"low":2.2042,"close":2.5492,"volume":597151278},{"timestamp":"2025-02-03T16:00:00.000Z","open":2.5492,"high":2.78,"low":2.5352,"close":2.745,"volume":374044310},{"timestamp":"2025-02-03T20:00:00.000Z","open":2.745,"high":2.7453,"low":2.6444,"close":2.6989,"volume":172277726},{"timestamp":"2025-02-04T00:00:00.000Z","open":2.6989,"high":2.7869,"low":2.6868,"close":2.7188,"volume":137523535},{"timestamp":"2025-02-04T04:00:00.000Z","open":2.7188,"high":2.7298,"low":2.4706,"close":2.4844,"volume":279317270},{"timestamp":"2025-02-04T08:00:00.000Z","open":2.4844,"high":2.6319,"low":2.4734,"close":2.5884,"volume":174589700},{"timestamp":"2025-02-04T12:00:00.000Z","open":2.5884,"high":2.6864,"low":2.583,"close":2.619,"volume":226262821},{"timestamp":"2025-02-04T16:00:00.000Z","open":2.619,"high":2.7092,"low":2.5851,"close":2.5871,"volume":161645927},{"timestamp":"2025-02-04T20:00:00.000Z","open":2.5871,"high":2.6188,"low":2.4189,"close":2.5257,"volume":284352883},{"timestamp":"2025-02-05T00:00:00.000Z","open":2.5257,"high":2.5637,"low":2.4684,"close":2.5046,"volume":121596258},{"timestamp":"2025-02-05T04:00:00.000Z","open":2.5046,"high":2.5402,"low":2.4838,"close":2.5095,"volume":76083231},{"timestamp":"2025-02-05T08:00:00.000Z","open":2.5095,"high":2.5564,"low":2.494,"close":2.5487,"volume":72001718},{"timestamp":"2025-02-05T12:00:00.000Z","open":2.5487,"high":2.5687,"low":2.4741,"close":2.5005,"volume":127597816},{"timestamp":"2025-02-05T16:00:00.000Z","open":2.5005,"high":2.5074,"low":2.3412,"close":2.4359,"volume":214766223},{"timestamp":"2025-02-05T20:00:00.000Z","open":2.4359,"high":2.4611,"low":2.359,"close":2.3795,"volume":112428305},{"timestamp":"2025-02-06T00:00:00.000Z","open":2.3795,"high":2.4348,"low":2.3744,"close":2.4233,"volume":65179885},{"timestamp":"2025-02-06T04:00:00.000Z","open":2.4233,"high":2.468,"low":2.4149,"close":2.4392,"volume":63693877},{"timestamp":"2025-02-06T08:00:00.000Z","open":2.4392,"high":2.4687,"low":2.4182,"close":2.4478,"volume":72397155},{"timestamp":"2025-02-06T12:00:00.000Z","open":2.4478,"high":2.452,"low":2.2843,"close":2.3142,"volume":195459795},{"timestamp":"2025-02-06T16:00:00.000Z","open":2.3142,"high":2.3697,"low":2.273,"close":2.2937,"volume":173936159},{"timestamp":"2025-02-06T20:00:00.000Z","open":2.2937,"high":2.3638,"low":2.2887,"close":2.3238,"volume":92834565},{"timestamp":"2025-02-07T00:00:00.000Z","open":2.3238,"high":2.374,"low":2.3091,"close":2.3519,"volume":67319938},{"timestamp":"2025-02-07T04:00:00.000Z","open":2.3519,"high":2.3718,"low":2.264,"close":2.2875,"volume":111329299},{"timestamp":"2025-02-07T08:00:00.000Z","open":2.2875,"high":2.4324,"low":2.2757,"close":2.4171,"volume":140286155},{"timestamp":"2025-02-07T12:00:00.000Z","open":2.4171,"high":2.5404,"low":2.3709,"close":2.4776,"volume":328505853},{"timestamp":"2025-02-07T16:00:00.000Z","open":2.4776,"high":2.5083,"low":2.4102,"close":2.4269,"volume":184440150},{"timestamp":"2025-02-07T20:00:00.000Z","open":2.4269,"high":2.4309,"low":2.3459,"close":2.395,"volume":139468573},{"timestamp":"2025-02-08T00:00:00.000Z","open":2.395,"high":2.4255,"low":2.3741,"close":2.3819,"volume":70763476},{"timestamp":"2025-02-08T04:00:00.000Z","open":2.3819,"high":2.4039,"low":2.349,"close":2.3931,"volume":56879448},{"timestamp":"2025-02-08T08:00:00.000Z","open":2.3931,"high":2.4173,"low":2.3698,"close":2.4096,"volume":54113592},{"timestamp":"2025-02-08T12:00:00.000Z","open":2.4096,"high":2.435,"low":2.3806,"close":2.3898,"volume":76069992},{"timestamp":"2025-02-08T16:00:00.000Z","open":2.3898,"high":2.436,"low":2.3754,"close":2.4236,"volume":53101977},{"timestamp":"2025-02-08T20:00:00.000Z","open":2.4236,"high":2.4357,"low":2.4009,"close":2.4178,"volume":32906851},{"timestamp":"2025-02-09T00:00:00.000Z","open":2.4178,"high":2.5039,"low":2.4052,"close":2.5028,"volume":62830340},{"timestamp":"2025-02-09T04:00:00.000Z","open":2.5028,"high":2.5079,"low":2.4484,"close":2.4661,"volume":53378840},{"timestamp":"2025-02-09T08:00:00.000Z","open":2.4661,"high":2.4946,"low":2.436,"close":2.4371,"volume":45862696},{"timestamp":"2025-02-09T12:00:00.000Z","open":2.4371,"high":2.448,"low":2.3778,"close":2.4273,"volume":94502801},{"timestamp":"2025-02-09T16:00:00.000Z","open":2.4273,"high":2.4338,"low":2.3841,"close":2.3973,"volume":42703090},{"timestamp":"2025-02-09T20:00:00.000Z","open":2.3973,"high":2.4219,"low":2.3102,"close":2.3911,"volume":129657894},{"timestamp":"2025-02-10T00:00:00.000Z","open":2.3911,"high":2.4356,"low":2.3213,"close":2.3816,"volume":132454590},{"timestamp":"2025-02-10T04:00:00.000Z","open":2.3816,"high":2.4194,"low":2.3686,"close":2.4042,"volume":57158165},{"timestamp":"2025-02-10T08:00:00.000Z","open":2.4042,"high":2.4538,"low":2.4007,"close":2.4279,"volume":78420003},{"timestamp":"2025-02-10T12:00:00.000Z","open":2.4279,"high":2.4731,"low":2.4036,"close":2.4205,"volume":107184259},{"timestamp":"2025-02-10T16:00:00.000Z","open":2.4205,"high":2.4453,"low":2.4079,"close":2.4231,"volume":62279742},{"timestamp":"2025-02-10T20:00:00.000Z","open":2.4231,"high":2.4414,"low":2.4063,"close":2.4225,"volume":39161285},{"timestamp":"2025-02-11T00:00:00.000Z","open":2.4225,"high":2.4667,"low":2.4188,"close":2.4401,"volume":61818764},{"timestamp":"2025-02-11T04:00:00.000Z","open":2.4401,"high":2.5282,"low":2.4401,"close":2.4991,"volume":89264618},{"timestamp":"2025-02-11T08:00:00.000Z","open":2.4991,"high":2.5119,"low":2.4739,"close":2.4954,"volume":68621583},{"timestamp":"2025-02-11T12:00:00.000Z","open":2.4954,"high":2.4981,"low":2.4329,"close":2.4687,"volume":107996811},{"timestamp":"2025-02-11T16:00:00.000Z","open":2.4687,"high":2.4808,"low":2.3691,"close":2.3862,"volume":96037378},{"timestamp":"2025-02-11T20:00:00.000Z","open":2.3862,"high":2.445,"low":2.3815,"close":2.4119,"volume":53927781},{"timestamp":"2025-02-12T00:00:00.000Z","open":2.4119,"high":2.4258,"low":2.3791,"close":2.3871,"volume":41371021},{"timestamp":"2025-02-12T04:00:00.000Z","open":2.3871,"high":2.4177,"low":2.3791,"close":2.4054,"volume":37436622},{"timestamp":"2025-02-12T08:00:00.000Z","open":2.4054,"high":2.432,"low":2.3988,"close":2.4204,"volume":38596865},{"timestamp":"2025-02-12T12:00:00.000Z","open":2.4204,"high":2.4515,"low":2.3302,"close":2.3992,"volume":219828328},{"timestamp":"2025-02-12T16:00:00.000Z","open":2.3992,"high":2.4659,"low":2.3772,"close":2.4465,"volume":75581257},{"timestamp":"2025-02-12T20:00:00.000Z","open":2.4465,"high":2.4953,"low":2.4386,"close":2.4721,"volume":43010223},{"timestamp":"2025-02-13T00:00:00.000Z","open":2.4721,"high":2.4819,"low":2.4511,"close":2.4817,"volume":29797928},{"timestamp":"2025-02-13T04:00:00.000Z","open":2.4817,"high":2.4853,"low":2.4265,"close":2.4398,"volume":49274710},{"timestamp":"2025-02-13T08:00:00.000Z","open":2.4398,"high":2.456,"low":2.4183,"close":2.4433,"volume":40354123},{"timestamp":"2025-02-13T12:00:00.000Z","open":2.4433,"high":2.4695,"low":2.4129,"close":2.4468,"volume":79878215},{"timestamp":"2025-02-13T16:00:00.000Z","open":2.4468,"high":2.4725,"low":2.419,"close":2.4535,"volume":55510356},{"timestamp":"2025-02-13T20:00:00.000Z","open":2.4535,"high":2.6043,"low":2.4528,"close":2.5576,"volume":152503502},{"timestamp":"2025-02-14T00:00:00.000Z","open":2.5576,"high":2.5928,"low":2.5283,"close":2.5928,"volume":86436945},{"timestamp":"2025-02-14T04:00:00.000Z","open":2.5928,"high":2.5964,"low":2.5367,"close":2.5865,"volume":74959485},{"timestamp":"2025-02-14T08:00:00.000Z","open":2.5865,"high":2.7896,"low":2.5859,"close":2.7316,"volume":290586197},{"timestamp":"2025-02-14T12:00:00.000Z","open":2.7316,"high":2.7515,"low":2.6781,"close":2.7238,"volume":170008933},{"timestamp":"2025-02-14T16:00:00.000Z","open":2.7238,"high":2.8358,"low":2.6978,"close":2.7868,"volume":133877108},{"timestamp":"2025-02-14T20:00:00.000Z","open":2.7868,"high":2.81,"low":2.6901,"close":2.7374,"volume":99797400},{"timestamp":"2025-02-15T00:00:00.000Z","open":2.7374,"high":2.8329,"low":2.7222,"close":2.8127,"volume":100810450},{"timestamp":"2025-02-15T04:00:00.000Z","open":2.8127,"high":2.8141,"low":2.7447,"close":2.7621,"volume":61736098},{"timestamp":"2025-02-15T08:00:00.000Z","open":2.7621,"high":2.8181,"low":2.7621,"close":2.7962,"volume":68135084},{"timestamp":"2025-02-15T12:00:00.000Z","open":2.7962,"high":2.823,"low":2.7561,"close":2.7785,"volume":82806510},{"timestamp":"2025-02-15T16:00:00.000Z","open":2.7785,"high":2.7853,"low":2.7347,"close":2.7437,"volume":58345194},{"timestamp":"2025-02-15T20:00:00.000Z","open":2.7437,"high":2.7645,"low":2.7129,"close":2.7607,"volume":55662448},{"timestamp":"2025-02-16T00:00:00.000Z","open":2.7607,"high":2.7981,"low":2.7537,"close":2.7821,"volume":54055386},{"timestamp":"2025-02-16T04:00:00.000Z","open":2.7821,"high":2.8055,"low":2.7446,"close":2.7588,"volume":42477224},{"timestamp":"2025-02-16T08:00:00.000Z","open":2.7588,"high":2.7768,"low":2.7386,"close":2.763,"volume":42871151},{"timestamp":"2025-02-16T12:00:00.000Z","open":2.763,"high":2.7662,"low":2.7065,"close":2.7213,"volume":65173634},{"timestamp":"2025-02-16T16:00:00.000Z","open":2.7213,"high":2.7396,"low":2.6877,"close":2.7245,"volume":56833931},{"timestamp":"2025-02-16T20:00:00.000Z","open":2.7245,"high":2.767,"low":2.7164,"close":2.727,"volume":63269738},{"timestamp":"2025-02-17T00:00:00.000Z","open":2.727,"high":2.7631,"low":2.6983,"close":2.711,"volume":45159347},{"timestamp":"2025-02-17T04:00:00.000Z","open":2.711,"high":2.7166,"low":2.6328,"close":2.6536,"volume":129884586},{"timestamp":"2025-02-17T08:00:00.000Z","open":2.6536,"high":2.6984,"low":2.6404,"close":2.6718,"volume":62873926},{"timestamp":"2025-02-17T12:00:00.000Z","open":2.6718,"high":2.7307,"low":2.6376,"close":2.6448,"volume":85279290},{"timestamp":"2025-02-17T16:00:00.000Z","open":2.6448,"high":2.6621,"low":2.6044,"close":2.647,"volume":92621824},{"timestamp":"2025-02-17T20:00:00.000Z","open":2.647,"high":2.6846,"low":2.6416,"close":2.6586,"volume":37392900},{"timestamp":"2025-02-18T00:00:00.000Z","open":2.6586,"high":2.6687,"low":2.6241,"close":2.6588,"volume":36886679},{"timestamp":"2025-02-18T04:00:00.000Z","open":2.6588,"high":2.6661,"low":2.5392,"close":2.5625,"volume":126033082},{"timestamp":"2025-02-18T08:00:00.000Z","open":2.5625,"high":2.6086,"low":2.5445,"close":2.5724,"volume":80729481},{"timestamp":"2025-02-18T12:00:00.000Z","open":2.5724,"high":2.6312,"low":2.5252,"close":2.5396,"volume":101383342},{"timestamp":"2025-02-18T16:00:00.000Z","open":2.5396,"high":2.5565,"low":2.4681,"close":2.5108,"volume":148786834},{"timestamp":"2025-02-18T20:00:00.000Z","open":2.5108,"high":2.5669,"low":2.4946,"close":2.5614,"volume":59935643},{"timestamp":"2025-02-19T00:00:00.000Z","open":2.5614,"high":2.5759,"low":2.5174,"close":2.5526,"volume":64600283},{"timestamp":"2025-02-19T04:00:00.000Z","open":2.5526,"high":2.5645,"low":2.51,"close":2.5554,"volume":59225345},{"timestamp":"2025-02-19T08:00:00.000Z","open":2.5554,"high":2.6301,"low":2.5412,"close":2.6132,"volume":78593782},{"timestamp":"2025-02-19T12:00:00.000Z","open":2.6132,"high":2.6237,"low":2.5717,"close":2.6064,"volume":92862931},{"timestamp":"2025-02-19T16:00:00.000Z","open":2.6064,"high":2.6904,"low":2.6053,"close":2.659,"volume":126707512},{"timestamp":"2025-02-19T20:00:00.000Z","open":2.659,"high":2.7447,"low":2.654,"close":2.7355,"volume":75078918},{"timestamp":"2025-02-20T00:00:00.000Z","open":2.7355,"high":2.7469,"low":2.6798,"close":2.7033,"volume":74074134},{"timestamp":"2025-02-20T04:00:00.000Z","open":2.7033,"high":2.7325,"low":2.6673,"close":2.6846,"volume":64052960},{"timestamp":"2025-02-20T08:00:00.000Z","open":2.6846,"high":2.7117,"low":2.6724,"close":2.6798,"volume":51840452},{"timestamp":"2025-02-20T12:00:00.000Z","open":2.6798,"high":2.746,"low":2.6676,"close":2.6709,"volume":95950055},{"timestamp":"2025-02-20T16:00:00.000Z","open":2.6709,"high":2.7271,"low":2.665,"close":2.7063,"volume":52241273},{"timestamp":"2025-02-20T20:00:00.000Z","open":2.7063,"high":2.7133,"low":2.6686,"close":2.6868,"volume":41117434},{"timestamp":"2025-02-21T00:00:00.000Z","open":2.6868,"high":2.6921,"low":2.6372,"close":2.6427,"volume":47621997},{"timestamp":"2025-02-21T04:00:00.000Z","open":2.6427,"high":2.6742,"low":2.64,"close":2.6584,"volume":38731402},{"timestamp":"2025-02-21T08:00:00.000Z","open":2.6584,"high":2.6936,"low":2.645,"close":2.6492,"volume":66298424},{"timestamp":"2025-02-21T12:00:00.000Z","open":2.6492,"high":2.7154,"low":2.5626,"close":2.6118,"volume":185597435},{"timestamp":"2025-02-21T16:00:00.000Z","open":2.6118,"high":2.6453,"low":2.505,"close":2.524,"volume":167554692},{"timestamp":"2025-02-21T20:00:00.000Z","open":2.524,"high":2.5807,"low":2.5161,"close":2.5753,"volume":57328595},{"timestamp":"2025-02-22T00:00:00.000Z","open":2.5753,"high":2.6022,"low":2.5534,"close":2.5732,"volume":30184698},{"timestamp":"2025-02-22T04:00:00.000Z","open":2.5732,"high":2.598,"low":2.5685,"close":2.5843,"volume":22124343},{"timestamp":"2025-02-22T08:00:00.000Z","open":2.5843,"high":2.5988,"low":2.5649,"close":2.5902,"volume":25059075},{"timestamp":"2025-02-22T12:00:00.000Z","open":2.5902,"high":2.602,"low":2.58,"close":2.5908,"volume":32951693},{"timestamp":"2025-02-22T16:00:00.000Z","open":2.5908,"high":2.6116,"low":2.5831,"close":2.5892,"volume":25518564},{"timestamp":"2025-02-22T20:00:00.000Z","open":2.5892,"high":2.591,"low":2.5701,"close":2.5751,"volume":15637150},{"timestamp":"2025-02-23T00:00:00.000Z","open":2.5751,"high":2.5762,"low":2.53,"close":2.5536,"volume":37407360},{"timestamp":"2025-02-23T04:00:00.000Z","open":2.5536,"high":2.6017,"low":2.5465,"close":2.591,"volume":24782757},{"timestamp":"2025-02-23T08:00:00.000Z","open":2.591,"high":2.5925,"low":2.5655,"close":2.5694,"volume":20426891},{"timestamp":"2025-02-23T12:00:00.000Z","open":2.5694,"high":2.5744,"low":2.5204,"close":2.5228,"volume":41211109},{"timestamp":"2025-02-23T16:00:00.000Z","open":2.5228,"high":2.5668,"low":2.5211,"close":2.5524,"volume":28510216},{"timestamp":"2025-02-23T20:00:00.000Z","open":2.5524,"high":2.5849,"low":2.5432,"close":2.5769,"volume":24803417},{"timestamp":"2025-02-24T00:00:00.000Z","open":2.5769,"high":2.6113,"low":2.469,"close":2.4908,"volume":79728336},{"timestamp":"2025-02-24T04:00:00.000Z","open":2.4908,"high":2.5055,"low":2.443,"close":2.4941,"volume":70805757},{"timestamp":"2025-02-24T08:00:00.000Z","open":2.4941,"high":2.495,"low":2.4329,"close":2.4881,"volume":67647141},{"timestamp":"2025-02-24T12:00:00.000Z","open":2.4881,"high":2.4992,"low":2.4013,"close":2.4315,"volume":110871562},{"timestamp":"2025-02-24T16:00:00.000Z","open":2.4315,"high":2.4765,"low":2.38,"close":2.4018,"volume":81572756},{"timestamp":"2025-02-24T20:00:00.000Z","open":2.4018,"high":2.4493,"low":2.2302,"close":2.2764,"volume":250449947},{"timestamp":"2025-02-25T00:00:00.000Z","open":2.2764,"high":2.3355,"low":2.2088,"close":2.2829,"volume":161031021},{"timestamp":"2025-02-25T04:00:00.000Z","open":2.2829,"high":2.3096,"low":2.0858,"close":2.1497,"volume":311197793},{"timestamp":"2025-02-25T08:00:00.000Z","open":2.1497,"high":2.2109,"low":2.0622,"close":2.1875,"volume":294108098},{"timestamp":"2025-02-25T12:00:00.000Z","open":2.1875,"high":2.2777,"low":2.1563,"close":2.206,"volume":250737454},{"timestamp":"2025-02-25T16:00:00.000Z","open":2.206,"high":2.2644,"low":2.1706,"close":2.2621,"volume":116706884},{"timestamp":"2025-02-25T20:00:00.000Z","open":2.2621,"high":2.3638,"low":2.245,"close":2.3207,"volume":116435345},{"timestamp":"2025-02-26T00:00:00.000Z","open":2.3207,"high":2.3304,"low":2.2607,"close":2.3106,"volume":84697203},{"timestamp":"2025-02-26T04:00:00.000Z","open":2.3106,"high":2.3286,"low":2.2663,"close":2.2864,"volume":46799070},{"timestamp":"2025-02-26T08:00:00.000Z","open":2.2864,"high":2.322,"low":2.2634,"close":2.2799,"volume":66069235},{"timestamp":"2025-02-26T12:00:00.000Z","open":2.2799,"high":2.3027,"low":2.1939,"close":2.2745,"volume":159574166},{"timestamp":"2025-02-26T16:00:00.000Z","open":2.2745,"high":2.2821,"low":2.1487,"close":2.1792,"volume":168220180},{"timestamp":"2025-02-26T20:00:00.000Z","open":2.1792,"high":2.2462,"low":2.1528,"close":2.1968,"volume":139154464},{"timestamp":"2025-02-27T00:00:00.000Z","open":2.1968,"high":2.2187,"low":2.1585,"close":2.2015,"volume":75020219},{"timestamp":"2025-02-27T04:00:00.000Z","open":2.2015,"high":2.2392,"low":2.1702,"close":2.2223,"volume":61729823},{"timestamp":"2025-02-27T08:00:00.000Z","open":2.2223,"high":2.2571,"low":2.2006,"close":2.2384,"volume":53230842},{"timestamp":"2025-02-27T12:00:00.000Z","open":2.2384,"high":2.2457,"low":2.1668,"close":2.1982,"volume":100098294},{"timestamp":"2025-02-27T16:00:00.000Z","open":2.1982,"high":2.2374,"low":2.1712,"close":2.1888,"volume":66603409},{"timestamp":"2025-02-27T20:00:00.000Z","open":2.1888,"high":2.208,"low":2.144,"close":2.1978,"volume":79792552},{"timestamp":"2025-02-28T00:00:00.000Z","open":2.1978,"high":2.2011,"low":2.0164,"close":2.0192,"volume":228687558},{"timestamp":"2025-02-28T04:00:00.000Z","open":2.0192,"high":2.0491,"low":1.9793,"close":1.9994,"volume":161923866},{"timestamp":"2025-02-28T08:00:00.000Z","open":1.9994,"high":2.0588,"low":1.9507,"close":2.0302,"volume":148944356},{"timestamp":"2025-02-28T12:00:00.000Z","open":2.0302,"high":2.1552,"low":2.0115,"close":2.1456,"volume":174424518},{"timestamp":"2025-02-28T16:00:00.000Z","open":2.1456,"high":2.1633,"low":2.1138,"close":2.1463,"volume":91670745},{"timestamp":"2025-02-28T20:00:00.000Z","open":2.1463,"high":2.1587,"low":2.1206,"close":2.145,"volume":38474792},{"timestamp":"2025-03-01T00:00:00.000Z","open":2.145,"high":2.2162,"low":2.1206,"close":2.1835,"volume":71187665},{"timestamp":"2025-03-01T04:00:00.000Z","open":2.1835,"high":2.2186,"low":2.1616,"close":2.1664,"volume":60022733},{"timestamp":"2025-03-01T08:00:00.000Z","open":2.1664,"high":2.1929,"low":2.1404,"close":2.1597,"volume":52503881},{"timestamp":"2025-03-01T12:00:00.000Z","open":2.1597,"high":2.1711,"low":2.1201,"close":2.1497,"volume":56957359},{"timestamp":"2025-03-01T16:00:00.000Z","open":2.1497,"high":2.1766,"low":2.1342,"close":2.1673,"volume":40610680},{"timestamp":"2025-03-01T20:00:00.000Z","open":2.1673,"high":2.2069,"low":2.1585,"close":2.1904,"volume":40961316},{"timestamp":"2025-03-02T00:00:00.000Z","open":2.1904,"high":2.2664,"low":2.1726,"close":2.2524,"volume":77698168},{"timestamp":"2025-03-02T04:00:00.000Z","open":2.2524,"high":2.2975,"low":2.2376,"close":2.2719,"volume":53819082},{"timestamp":"2025-03-02T08:00:00.000Z","open":2.2719,"high":2.2838,"low":2.2503,"close":2.2727,"volume":47918131},{"timestamp":"2025-03-02T12:00:00.000Z","open":2.2727,"high":2.7084,"low":2.2185,"close":2.5986,"volume":427975289},{"timestamp":"2025-03-02T16:00:00.000Z","open":2.5986,"high":3.0115,"low":2.595,"close":2.87,"volume":675181985},{"timestamp":"2025-03-02T20:00:00.000Z","open":2.87,"high":2.9622,"low":2.8344,"close":2.9379,"volume":142544971},{"timestamp":"2025-03-03T00:00:00.000Z","open":2.9379,"high":2.9687,"low":2.7617,"close":2.7935,"volume":180176922},{"timestamp":"2025-03-03T04:00:00.000Z","open":2.7935,"high":2.8234,"low":2.6305,"close":2.6883,"volume":157922371},{"timestamp":"2025-03-03T08:00:00.000Z","open":2.6883,"high":2.6955,"low":2.5256,"close":2.6328,"volume":215756280},{"timestamp":"2025-03-03T12:00:00.000Z","open":2.6328,"high":2.7145,"low":2.5536,"close":2.5974,"volume":228072427},{"timestamp":"2025-03-03T16:00:00.000Z","open":2.5974,"high":2.6357,"low":2.3389,"close":2.3462,"volume":306885876},{"timestamp":"2025-03-03T20:00:00.000Z","open":2.3462,"high":2.4216,"low":2.2959,"close":2.3859,"volume":194018888},{"timestamp":"2025-03-04T00:00:00.000Z","open":2.3859,"high":2.4206,"low":2.2101,"close":2.2968,"volume":216303262},{"timestamp":"2025-03-04T04:00:00.000Z","open":2.2968,"high":2.3753,"low":2.2861,"close":2.3191,"volume":121865390},{"timestamp":"2025-03-04T08:00:00.000Z","open":2.3191,"high":2.4127,"low":2.2999,"close":2.3584,"volume":116667042},{"timestamp":"2025-03-04T12:00:00.000Z","open":2.3584,"high":2.5245,"low":2.2862,"close":2.4022,"volume":329875602},{"timestamp":"2025-03-04T16:00:00.000Z","open":2.4022,"high":2.5185,"low":2.3098,"close":2.4927,"volume":213640043},{"timestamp":"2025-03-04T20:00:00.000Z","open":2.4927,"high":2.5372,"low":2.4261,"close":2.4527,"volume":97383441},{"timestamp":"2025-03-05T00:00:00.000Z","open":2.4527,"high":2.5394,"low":2.4313,"close":2.4372,"volume":83916004},{"timestamp":"2025-03-05T04:00:00.000Z","open":2.4372,"high":2.4585,"low":2.4048,"close":2.4458,"volume":66115764},{"timestamp":"2025-03-05T08:00:00.000Z","open":2.4458,"high":2.5394,"low":2.4432,"close":2.478,"volume":104894958},{"timestamp":"2025-03-05T12:00:00.000Z","open":2.478,"high":2.506,"low":2.4132,"close":2.4463,"volume":135128593},{"timestamp":"2025-03-05T16:00:00.000Z","open":2.4463,"high":2.5169,"low":2.4234,"close":2.4947,"volume":85226589},{"timestamp":"2025-03-05T20:00:00.000Z","open":2.4947,"high":2.5141,"low":2.4857,"close":2.4981,"volume":32159360},{"timestamp":"2025-03-06T00:00:00.000Z","open":2.4981,"high":2.548,"low":2.4682,"close":2.5119,"volume":62011503},{"timestamp":"2025-03-06T04:00:00.000Z","open":2.5119,"high":2.5539,"low":2.4991,"close":2.511,"volume":55839094},{"timestamp":"2025-03-06T08:00:00.000Z","open":2.511,"high":2.6446,"low":2.5086,"close":2.6101,"volume":146078694},{"timestamp":"2025-03-06T12:00:00.000Z","open":2.6101,"high":2.6405,"low":2.5452,"close":2.6202,"volume":156047060},{"timestamp":"2025-03-06T16:00:00.000Z","open":2.6202,"high":2.6386,"low":2.5252,"close":2.5832,"volume":110112448},{"timestamp":"2025-03-06T20:00:00.000Z","open":2.5832,"high":2.6257,"low":2.5722,"close":2.5981,"volume":54121376},{"timestamp":"2025-03-07T00:00:00.000Z","open":2.5981,"high":2.62,"low":2.3713,"close":2.4699,"volume":255666021},{"timestamp":"2025-03-07T04:00:00.000Z","open":2.4699,"high":2.5175,"low":2.466,"close":2.5056,"volume":55926337},{"timestamp":"2025-03-07T08:00:00.000Z","open":2.5056,"high":2.5693,"low":2.4916,"close":2.5293,"volume":69002382},{"timestamp":"2025-03-07T12:00:00.000Z","open":2.5293,"high":2.5557,"low":2.4807,"close":2.5016,"volume":172985120},{"timestamp":"2025-03-07T16:00:00.000Z","open":2.5016,"high":2.5223,"low":2.3828,"close":2.481,"volume":207046390},{"timestamp":"2025-03-07T20:00:00.000Z","open":2.481,"high":2.5322,"low":2.3417,"close":2.3837,"volume":192873047},{"timestamp":"2025-03-08T00:00:00.000Z","open":2.3837,"high":2.4096,"low":2.3253,"close":2.3422,"volume":74429436},{"timestamp":"2025-03-08T04:00:00.000Z","open":2.3422,"high":2.3749,"low":2.3302,"close":2.3608,"volume":39339559},{"timestamp":"2025-03-08T08:00:00.000Z","open":2.3608,"high":2.367,"low":2.3002,"close":2.3152,"volume":63952659},{"timestamp":"2025-03-08T12:00:00.000Z","open":2.3152,"high":2.3647,"low":2.3036,"close":2.3499,"volume":56829412},{"timestamp":"2025-03-08T16:00:00.000Z","open":2.3499,"high":2.3599,"low":2.3081,"close":2.3539,"volume":51421411},{"timestamp":"2025-03-08T20:00:00.000Z","open":2.3539,"high":2.3633,"low":2.3117,"close":2.3248,"volume":30783499},{"timestamp":"2025-03-09T00:00:00.000Z","open":2.3248,"high":2.3503,"low":2.3026,"close":2.3213,"volume":38428915},{"timestamp":"2025-03-09T04:00:00.000Z","open":2.3213,"high":2.3431,"low":2.3084,"close":2.3378,"volume":36585823},{"timestamp":"2025-03-09T08:00:00.000Z","open":2.3378,"high":2.3403,"low":2.2394,"close":2.253,"volume":84585015},{"timestamp":"2025-03-09T12:00:00.000Z","open":2.253,"high":2.2546,"low":2.1637,"close":2.1837,"volume":132544636},{"timestamp":"2025-03-09T16:00:00.000Z","open":2.1837,"high":2.1964,"low":2.0816,"close":2.1613,"volume":222664430},{"timestamp":"2025-03-09T20:00:00.000Z","open":2.1613,"high":2.2022,"low":2.116,"close":2.1378,"volume":122790578},{"timestamp":"2025-03-10T00:00:00.000Z","open":2.1378,"high":2.2015,"low":2.0854,"close":2.1691,"volume":140903157},{"timestamp":"2025-03-10T04:00:00.000Z","open":2.1691,"high":2.203,"low":2.1566,"close":2.1829,"volume":68038750},{"timestamp":"2025-03-10T08:00:00.000Z","open":2.1829,"high":2.2604,"low":2.1284,"close":2.2117,"volume":173343555},{"timestamp":"2025-03-10T12:00:00.000Z","open":2.2117,"high":2.2249,"low":2.0651,"close":2.1171,"volume":196303261},{"timestamp":"2025-03-10T16:00:00.000Z","open":2.1171,"high":2.127,"low":1.9903,"close":2.0742,"volume":236898895},{"timestamp":"2025-03-10T20:00:00.000Z","open":2.0742,"high":2.0905,"low":2.0107,"close":2.0202,"volume":91115811},{"timestamp":"2025-03-11T00:00:00.000Z","open":2.0202,"high":2.0639,"low":1.8975,"close":2.0446,"volume":282208827},{"timestamp":"2025-03-11T04:00:00.000Z","open":2.0446,"high":2.1289,"low":2.0397,"close":2.0942,"volume":113392422},{"timestamp":"2025-03-11T08:00:00.000Z","open":2.0942,"high":2.1638,"low":2.0884,"close":2.1544,"volume":92636160},{"timestamp":"2025-03-11T12:00:00.000Z","open":2.1544,"high":2.1599,"low":2.0543,"close":2.1341,"volume":215733721},{"timestamp":"2025-03-11T16:00:00.000Z","open":2.1341,"high":2.2122,"low":2.0785,"close":2.2069,"volume":115651440},{"timestamp":"2025-03-11T20:00:00.000Z","open":2.2069,"high":2.2094,"low":2.1623,"close":2.17,"volume":52775904},{"timestamp":"2025-03-12T00:00:00.000Z","open":2.17,"high":2.2456,"low":2.1589,"close":2.1672,"volume":94284799},{"timestamp":"2025-03-12T04:00:00.000Z","open":2.1672,"high":2.1929,"low":2.1415,"close":2.1871,"volume":88915416},{"timestamp":"2025-03-12T08:00:00.000Z","open":2.1871,"high":2.2374,"low":2.1663,"close":2.2127,"volume":108704797},{"timestamp":"2025-03-12T12:00:00.000Z","open":2.2127,"high":2.2764,"low":2.1308,"close":2.2014,"volume":267402097},{"timestamp":"2025-03-12T16:00:00.000Z","open":2.2014,"high":2.2532,"low":2.1857,"close":2.2369,"volume":169268310},{"timestamp":"2025-03-12T20:00:00.000Z","open":2.2369,"high":2.2433,"low":2.2098,"close":2.2387,"volume":45505114},{"timestamp":"2025-03-13T00:00:00.000Z","open":2.2387,"high":2.2587,"low":2.2251,"close":2.2398,"volume":41014048},{"timestamp":"2025-03-13T04:00:00.000Z","open":2.2398,"high":2.2532,"low":2.2162,"close":2.2332,"volume":55021803},{"timestamp":"2025-03-13T08:00:00.000Z","open":2.2332,"high":2.2883,"low":2.2116,"close":2.2832,"volume":83315044},{"timestamp":"2025-03-13T12:00:00.000Z","open":2.2832,"high":2.3462,"low":2.2723,"close":2.2867,"volume":234243655},{"timestamp":"2025-03-13T16:00:00.000Z","open":2.2867,"high":2.3073,"low":2.2129,"close":2.2368,"volume":134900825},{"timestamp":"2025-03-13T20:00:00.000Z","open":2.2368,"high":2.2746,"low":2.2162,"close":2.2507,"volume":57794173},{"timestamp":"2025-03-14T00:00:00.000Z","open":2.2507,"high":2.299,"low":2.2352,"close":2.2896,"volume":63594605},{"timestamp":"2025-03-14T04:00:00.000Z","open":2.2896,"high":2.313,"low":2.2788,"close":2.2932,"volume":65666087},{"timestamp":"2025-03-14T08:00:00.000Z","open":2.2932,"high":2.3315,"low":2.2886,"close":2.3151,"volume":72543013},{"timestamp":"2025-03-14T12:00:00.000Z","open":2.3151,"high":2.3882,"low":2.2954,"close":2.3566,"volume":141488296},{"timestamp":"2025-03-14T16:00:00.000Z","open":2.3566,"high":2.3714,"low":2.3343,"close":2.3534,"volume":53727731},{"timestamp":"2025-03-14T20:00:00.000Z","open":2.3534,"high":2.3715,"low":2.3298,"close":2.3554,"volume":40762437},{"timestamp":"2025-03-15T00:00:00.000Z","open":2.3554,"high":2.4291,"low":2.3509,"close":2.4237,"volume":54982943},{"timestamp":"2025-03-15T04:00:00.000Z","open":2.4237,"high":2.4742,"low":2.3726,"close":2.3911,"volume":106889198},{"timestamp":"2025-03-15T08:00:00.000Z","open":2.3911,"high":2.424,"low":2.3846,"close":2.423,"volume":60797518},{"timestamp":"2025-03-15T12:00:00.000Z","open":2.423,"high":2.4527,"low":2.4107,"close":2.4245,"volume":73250459},{"timestamp":"2025-03-15T16:00:00.000Z","open":2.4245,"high":2.4269,"low":2.3913,"close":2.4001,"volume":47005235},{"timestamp":"2025-03-15T20:00:00.000Z","open":2.4001,"high":2.4172,"low":2.3806,"close":2.3898,"volume":34589723},{"timestamp":"2025-03-16T00:00:00.000Z","open":2.3898,"high":2.4094,"low":2.3614,"close":2.3811,"volume":53107817},{"timestamp":"2025-03-16T04:00:00.000Z","open":2.3811,"high":2.3955,"low":2.3656,"close":2.3797,"volume":33537399},{"timestamp":"2025-03-16T08:00:00.000Z","open":2.3797,"high":2.3841,"low":2.2862,"close":2.297,"volume":106000399},{"timestamp":"2025-03-16T12:00:00.000Z","open":2.297,"high":2.324,"low":2.2663,"close":2.2947,"volume":111972268},{"timestamp":"2025-03-16T16:00:00.000Z","open":2.2947,"high":2.3594,"low":2.2824,"close":2.2936,"volume":97900519},{"timestamp":"2025-03-16T20:00:00.000Z","open":2.2936,"high":2.32,"low":2.2808,"close":2.2932,"volume":40999494},{"timestamp":"2025-03-17T00:00:00.000Z","open":2.2932,"high":2.3569,"low":2.2908,"close":2.3532,"volume":45373029},{"timestamp":"2025-03-17T04:00:00.000Z","open":2.3532,"high":2.3684,"low":2.3054,"close":2.335,"volume":60380660},{"timestamp":"2025-03-17T08:00:00.000Z","open":2.335,"high":2.3544,"low":2.319,"close":2.3365,"volume":50938509},{"timestamp":"2025-03-17T12:00:00.000Z","open":2.3365,"high":2.3646,"low":2.305,"close":2.344,"volume":99291637},{"timestamp":"2025-03-17T16:00:00.000Z","open":2.344,"high":2.3774,"low":2.3286,"close":2.3592,"volume":52984856},{"timestamp":"2025-03-17T20:00:00.000Z","open":2.3592,"high":2.3621,"low":2.332,"close":2.3365,"volume":31164399},{"timestamp":"2025-03-18T00:00:00.000Z","open":2.3365,"high":2.3384,"low":2.2722,"close":2.2843,"volume":60949456},{"timestamp":"2025-03-18T04:00:00.000Z","open":2.2843,"high":2.3005,"low":2.2422,"close":2.2882,"volume":78346435},{"timestamp":"2025-03-18T08:00:00.000Z","open":2.2882,"high":2.304,"low":2.2582,"close":2.2607,"volume":61364048},{"timestamp":"2025-03-18T12:00:00.000Z","open":2.2607,"high":2.2674,"low":2.2222,"close":2.2356,"volume":87916609},{"timestamp":"2025-03-18T16:00:00.000Z","open":2.2356,"high":2.2651,"low":2.2211,"close":2.2613,"volume":61779480},{"timestamp":"2025-03-18T20:00:00.000Z","open":2.2613,"high":2.2933,"low":2.249,"close":2.2838,"volume":39100025},{"timestamp":"2025-03-19T00:00:00.000Z","open":2.2838,"high":2.3073,"low":2.2635,"close":2.2935,"volume":45388660},{"timestamp":"2025-03-19T04:00:00.000Z","open":2.2935,"high":2.3034,"low":2.2816,"close":2.2924,"volume":36662805},{"timestamp":"2025-03-19T08:00:00.000Z","open":2.2924,"high":2.3494,"low":2.2922,"close":2.3353,"volume":73275896},{"timestamp":"2025-03-19T12:00:00.000Z","open":2.3353,"high":2.59,"low":2.3163,"close":2.5532,"volume":550605413},{"timestamp":"2025-03-19T16:00:00.000Z","open":2.5532,"high":2.5658,"low":2.4513,"close":2.4867,"volume":266809544},{"timestamp":"2025-03-19T20:00:00.000Z","open":2.4867,"high":2.5699,"low":2.4747,"close":2.546,"volume":94914091},{"timestamp":"2025-03-20T00:00:00.000Z","open":2.546,"high":2.5649,"low":2.477,"close":2.4842,"volume":80886257},{"timestamp":"2025-03-20T04:00:00.000Z","open":2.4842,"high":2.4871,"low":2.4301,"close":2.4629,"volume":78374430},{"timestamp":"2025-03-20T08:00:00.000Z","open":2.4629,"high":2.5175,"low":2.4627,"close":2.4899,"volume":112597660},{"timestamp":"2025-03-20T12:00:00.000Z","open":2.4899,"high":2.5176,"low":2.4359,"close":2.4374,"volume":121353939},{"timestamp":"2025-03-20T16:00:00.000Z","open":2.4374,"high":2.4557,"low":2.3865,"close":2.4344,"volume":134527591},{"timestamp":"2025-03-20T20:00:00.000Z","open":2.4344,"high":2.4536,"low":2.4117,"close":2.4348,"volume":45633215},{"timestamp":"2025-03-21T00:00:00.000Z","open":2.4348,"high":2.4661,"low":2.4101,"close":2.4222,"volume":69443591},{"timestamp":"2025-03-21T04:00:00.000Z","open":2.4222,"high":2.4341,"low":2.3816,"close":2.4069,"volume":65580675},{"timestamp":"2025-03-21T08:00:00.000Z","open":2.4069,"high":2.4191,"low":2.3701,"close":2.3871,"volume":68335380},{"timestamp":"2025-03-21T12:00:00.000Z","open":2.3871,"high":2.398,"low":2.3545,"close":2.3718,"volume":83101367},{"timestamp":"2025-03-21T16:00:00.000Z","open":2.3718,"high":2.424,"low":2.3602,"close":2.4007,"volume":72273405},{"timestamp":"2025-03-21T20:00:00.000Z","open":2.4007,"high":2.4148,"low":2.3727,"close":2.3791,"volume":33415955},{"timestamp":"2025-03-22T00:00:00.000Z","open":2.3791,"high":2.4058,"low":2.3715,"close":2.3879,"volume":33560238},{"timestamp":"2025-03-22T04:00:00.000Z","open":2.3879,"high":2.4121,"low":2.3836,"close":2.4002,"volume":26914034},{"timestamp":"2025-03-22T08:00:00.000Z","open":2.4002,"high":2.4169,"low":2.3826,"close":2.3919,"volume":37200124},{"timestamp":"2025-03-22T12:00:00.000Z","open":2.3919,"high":2.3957,"low":2.3648,"close":2.3765,"volume":38639476},{"timestamp":"2025-03-22T16:00:00.000Z","open":2.3765,"high":2.3918,"low":2.3717,"close":2.3797,"volume":28525268},{"timestamp":"2025-03-22T20:00:00.000Z","open":2.3797,"high":2.3828,"low":2.3562,"close":2.3697,"volume":29701630},{"timestamp":"2025-03-23T00:00:00.000Z","open":2.3697,"high":2.3919,"low":2.3637,"close":2.3881,"volume":27499255},{"timestamp":"2025-03-23T04:00:00.000Z","open":2.3881,"high":2.4014,"low":2.3763,"close":2.3948,"volume":24552432},{"timestamp":"2025-03-23T08:00:00.000Z","open":2.3948,"high":2.4278,"low":2.3834,"close":2.4044,"volume":45482305},{"timestamp":"2025-03-23T12:00:00.000Z","open":2.4044,"high":2.4219,"low":2.392,"close":2.4121,"volume":40387806},{"timestamp":"2025-03-23T16:00:00.000Z","open":2.4121,"high":2.4163,"low":2.3843,"close":2.3988,"volume":33290497},{"timestamp":"2025-03-23T20:00:00.000Z","open":2.3988,"high":2.4409,"low":2.3863,"close":2.4381,"volume":47727509},{"timestamp":"2025-03-24T00:00:00.000Z","open":2.4381,"high":2.4566,"low":2.4118,"close":2.4421,"volume":53179375},{"timestamp":"2025-03-24T04:00:00.000Z","open":2.4421,"high":2.4687,"low":2.4369,"close":2.4422,"volume":59414215},{"timestamp":"2025-03-24T08:00:00.000Z","open":2.4422,"high":2.4767,"low":2.4418,"close":2.4584,"volume":58315626},{"timestamp":"2025-03-24T12:00:00.000Z","open":2.4584,"high":2.5034,"low":2.4401,"close":2.4728,"volume":73362352},{"timestamp":"2025-03-24T16:00:00.000Z","open":2.4728,"high":2.476,"low":2.4442,"close":2.464,"volume":41751665},{"timestamp":"2025-03-24T20:00:00.000Z","open":2.464,"high":2.4765,"low":2.4207,"close":2.4479,"volume":47435442},{"timestamp":"2025-03-25T00:00:00.000Z","open":2.4479,"high":2.4717,"low":2.4072,"close":2.4131,"volume":61769928},{"timestamp":"2025-03-25T04:00:00.000Z","open":2.4131,"high":2.4341,"low":2.4055,"close":2.4211,"volume":41303212},{"timestamp":"2025-03-25T08:00:00.000Z","open":2.4211,"high":2.449,"low":2.4188,"close":2.4432,"volume":29984461},{"timestamp":"2025-03-25T12:00:00.000Z","open":2.4432,"high":2.4569,"low":2.4251,"close":2.4362,"volume":59062627},{"timestamp":"2025-03-25T16:00:00.000Z","open":2.4362,"high":2.4777,"low":2.422,"close":2.4579,"volume":77501268},{"timestamp":"2025-03-25T20:00:00.000Z","open":2.4579,"high":2.4689,"low":2.4307,"close":2.448,"volume":40926754},{"timestamp":"2025-03-26T00:00:00.000Z","open":2.448,"high":2.4799,"low":2.4335,"close":2.4372,"volume":47304702},{"timestamp":"2025-03-26T04:00:00.000Z","open":2.4372,"high":2.4699,"low":2.4343,"close":2.4641,"volume":39057253},{"timestamp":"2025-03-26T08:00:00.000Z","open":2.4641,"high":2.4722,"low":2.4506,"close":2.4562,"volume":34241787},{"timestamp":"2025-03-26T12:00:00.000Z","open":2.4562,"high":2.4587,"low":2.3928,"close":2.4038,"volume":91226601},{"timestamp":"2025-03-26T16:00:00.000Z","open":2.4038,"high":2.4121,"low":2.3568,"close":2.3703,"volume":59030890},{"timestamp":"2025-03-26T20:00:00.000Z","open":2.3703,"high":2.3875,"low":2.3266,"close":2.3477,"volume":71669768},{"timestamp":"2025-03-27T00:00:00.000Z","open":2.3477,"high":2.3885,"low":2.3435,"close":2.3765,"volume":46911333},{"timestamp":"2025-03-27T04:00:00.000Z","open":2.3765,"high":2.3794,"low":2.3509,"close":2.3628,"volume":38651985},{"timestamp":"2025-03-27T08:00:00.000Z","open":2.3628,"high":2.3788,"low":2.3376,"close":2.3418,"volume":44011039},{"timestamp":"2025-03-27T12:00:00.000Z","open":2.3418,"high":2.3645,"low":2.3006,"close":2.339,"volume":105575902},{"timestamp":"2025-03-27T16:00:00.000Z","open":2.339,"high":2.3553,"low":2.3178,"close":2.3386,"volume":52648967},{"timestamp":"2025-03-27T20:00:00.000Z","open":2.3386,"high":2.359,"low":2.3283,"close":2.3399,"volume":42814199},{"timestamp":"2025-03-28T00:00:00.000Z","open":2.3399,"high":2.3425,"low":2.3001,"close":2.3094,"volume":110430776},{"timestamp":"2025-03-28T04:00:00.000Z","open":2.3094,"high":2.313,"low":2.216,"close":2.2201,"volume":149968059},{"timestamp":"2025-03-28T08:00:00.000Z","open":2.2201,"high":2.2423,"low":2.192,"close":2.2255,"volume":96720513},{"timestamp":"2025-03-28T12:00:00.000Z","open":2.2255,"high":2.2457,"low":2.1732,"close":2.1773,"volume":158874388},{"timestamp":"2025-03-28T16:00:00.000Z","open":2.1773,"high":2.1918,"low":2.1515,"close":2.1786,"volume":77141128},{"timestamp":"2025-03-28T20:00:00.000Z","open":2.1786,"high":2.2103,"low":2.1568,"close":2.2056,"volume":58897836},{"timestamp":"2025-03-29T00:00:00.000Z","open":2.2056,"high":2.2239,"low":2.1268,"close":2.1748,"volume":78885854},{"timestamp":"2025-03-29T04:00:00.000Z","open":2.1748,"high":2.1849,"low":2.1094,"close":2.1212,"volume":78484156},{"timestamp":"2025-03-29T08:00:00.000Z","open":2.1212,"high":2.143,"low":2.0593,"close":2.085,"volume":155252455},{"timestamp":"2025-03-29T12:00:00.000Z","open":2.085,"high":2.1391,"low":2.0802,"close":2.1062,"volume":112888996},{"timestamp":"2025-03-29T16:00:00.000Z","open":2.1062,"high":2.135,"low":2.0704,"close":2.1311,"volume":97493485},{"timestamp":"2025-03-29T20:00:00.000Z","open":2.1311,"high":2.1416,"low":2.1002,"close":2.134,"volume":45934216},{"timestamp":"2025-03-30T00:00:00.000Z","open":2.134,"high":2.213,"low":2.1146,"close":2.1808,"volume":103391652},{"timestamp":"2025-03-30T04:00:00.000Z","open":2.1808,"high":2.1927,"low":2.1584,"close":2.1746,"volume":64005631},{"timestamp":"2025-03-30T08:00:00.000Z","open":2.1746,"high":2.1976,"low":2.1522,"close":2.1615,"volume":74073020},{"timestamp":"2025-03-30T12:00:00.000Z","open":2.1615,"high":2.1682,"low":2.1215,"close":2.1363,"volume":90933206},{"timestamp":"2025-03-30T16:00:00.000Z","open":2.1363,"high":2.17,"low":2.1133,"close":2.1423,"volume":94431045},{"timestamp":"2025-03-30T20:00:00.000Z","open":2.1423,"high":2.1629,"low":2.1053,"close":2.1356,"volume":76879335},{"timestamp":"2025-03-31T00:00:00.000Z","open":2.1356,"high":2.14,"low":2.0772,"close":2.0795,"volume":133546129},{"timestamp":"2025-03-31T04:00:00.000Z","open":2.0795,"high":2.1138,"low":2.0514,"close":2.0643,"volume":111920030},{"timestamp":"2025-03-31T08:00:00.000Z","open":2.0643,"high":2.0925,"low":2.0226,"close":2.081,"volume":166078629},{"timestamp":"2025-03-31T12:00:00.000Z","open":2.081,"high":2.1393,"low":2.0579,"close":2.117,"volume":177069720},{"timestamp":"2025-03-31T16:00:00.000Z","open":2.117,"high":2.1303,"low":2.079,"close":2.0895,"volume":86683727},{"timestamp":"2025-03-31T20:00:00.000Z","open":2.0895,"high":2.1039,"low":2.0736,"close":2.0885,"volume":51969411},{"timestamp":"2025-04-01T00:00:00.000Z","open":2.0885,"high":2.1149,"low":2.0634,"close":2.0969,"volume":62055324},{"timestamp":"2025-04-01T04:00:00.000Z","open":2.0969,"high":2.1191,"low":2.0876,"close":2.094,"volume":73966824},{"timestamp":"2025-04-01T08:00:00.000Z","open":2.094,"high":2.1984,"low":2.0934,"close":2.1328,"volume":184772473},{"timestamp":"2025-04-01T12:00:00.000Z","open":2.1328,"high":2.1815,"low":2.092,"close":2.158,"volume":179751227},{"timestamp":"2025-04-01T16:00:00.000Z","open":2.158,"high":2.168,"low":2.1194,"close":2.1372,"volume":65170808},{"timestamp":"2025-04-01T20:00:00.000Z","open":2.1372,"high":2.1529,"low":2.1192,"close":2.1379,"volume":42270315},{"timestamp":"2025-04-02T00:00:00.000Z","open":2.1379,"high":2.1386,"low":2.0821,"close":2.0979,"volume":77169863},{"timestamp":"2025-04-02T04:00:00.000Z","open":2.0979,"high":2.1118,"low":2.0655,"close":2.1073,"volume":98164380},{"timestamp":"2025-04-02T08:00:00.000Z","open":2.1073,"high":2.1356,"low":2.0974,"close":2.113,"volume":98841117},{"timestamp":"2025-04-02T12:00:00.000Z","open":2.113,"high":2.1945,"low":2.0967,"close":2.1717,"volume":194251649},{"timestamp":"2025-04-02T16:00:00.000Z","open":2.1717,"high":2.1794,"low":2.13,"close":2.1582,"volume":96973434},{"timestamp":"2025-04-02T20:00:00.000Z","open":2.1582,"high":2.234,"low":1.9815,"close":2.0209,"volume":384948722},{"timestamp":"2025-04-03T00:00:00.000Z","open":2.0209,"high":2.0697,"low":2.0043,"close":2.0619,"volume":110628037},{"timestamp":"2025-04-03T04:00:00.000Z","open":2.0619,"high":2.081,"low":2.0296,"close":2.0507,"volume":78499713},{"timestamp":"2025-04-03T08:00:00.000Z","open":2.0507,"high":2.0564,"low":2.0113,"close":2.0327,"volume":80570686},{"timestamp":"2025-04-03T12:00:00.000Z","open":2.0327,"high":2.0414,"low":1.9571,"close":2.0038,"volume":214094769},{"timestamp":"2025-04-03T16:00:00.000Z","open":2.0038,"high":2.0727,"low":1.9905,"close":2.052,"volume":110082462},{"timestamp":"2025-04-03T20:00:00.000Z","open":2.052,"high":2.0675,"low":2.0342,"close":2.0629,"volume":65115034},{"timestamp":"2025-04-04T00:00:00.000Z","open":2.0629,"high":2.0769,"low":2.0354,"close":2.0488,"volume":68845176},{"timestamp":"2025-04-04T04:00:00.000Z","open":2.0488,"high":2.0942,"low":2.0409,"close":2.0891,"volume":81588440},{"timestamp":"2025-04-04T08:00:00.000Z","open":2.0891,"high":2.1021,"low":2.0144,"close":2.0462,"volume":140061413},{"timestamp":"2025-04-04T12:00:00.000Z","open":2.0462,"high":2.1624,"low":2.0367,"close":2.1215,"volume":361195389},{"timestamp":"2025-04-04T16:00:00.000Z","open":2.1215,"high":2.1465,"low":2.0975,"close":2.1273,"volume":136227866},{"timestamp":"2025-04-04T20:00:00.000Z","open":2.1273,"high":2.1554,"low":2.1111,"close":2.1291,"volume":52630466},{"timestamp":"2025-04-05T00:00:00.000Z","open":2.1291,"high":2.1437,"low":2.1128,"close":2.1165,"volume":35664001},{"timestamp":"2025-04-05T04:00:00.000Z","open":2.1165,"high":2.1399,"low":2.1147,"close":2.1355,"volume":35233226},{"timestamp":"2025-04-05T08:00:00.000Z","open":2.1355,"high":2.1706,"low":2.1268,"close":2.1596,"volume":61827687},{"timestamp":"2025-04-05T12:00:00.000Z","open":2.1596,"high":2.1762,"low":2.1156,"close":2.1215,"volume":100382866},{"timestamp":"2025-04-05T16:00:00.000Z","open":2.1215,"high":2.138,"low":2.1147,"close":2.1184,"volume":38811479},{"timestamp":"2025-04-05T20:00:00.000Z","open":2.1184,"high":2.1478,"low":2.1158,"close":2.1435,"volume":29776559},{"timestamp":"2025-04-06T00:00:00.000Z","open":2.1435,"high":2.1585,"low":2.1218,"close":2.1295,"volume":37632933},{"timestamp":"2025-04-06T04:00:00.000Z","open":2.1295,"high":2.1371,"low":2.0846,"close":2.0929,"volume":61407617},{"timestamp":"2025-04-06T08:00:00.000Z","open":2.0929,"high":2.1016,"low":2.077,"close":2.0847,"volume":50901849},{"timestamp":"2025-04-06T12:00:00.000Z","open":2.0847,"high":2.0942,"low":2.0444,"close":2.0733,"volume":96391431},{"timestamp":"2025-04-06T16:00:00.000Z","open":2.0733,"high":2.0744,"low":1.9733,"close":1.9939,"volume":198294430},{"timestamp":"2025-04-06T20:00:00.000Z","open":1.9939,"high":2.003,"low":1.8614,"close":1.9208,"volume":328680906},{"timestamp":"2025-04-07T00:00:00.000Z","open":1.9208,"high":1.9531,"low":1.7984,"close":1.8222,"volume":261838001},{"timestamp":"2025-04-07T04:00:00.000Z","open":1.8222,"high":1.8365,"low":1.6121,"close":1.6776,"volume":609434414},{"timestamp":"2025-04-07T08:00:00.000Z","open":1.6776,"high":1.814,"low":1.673,"close":1.7638,"volume":330390271},{"timestamp":"2025-04-07T12:00:00.000Z","open":1.7638,"high":2.0077,"low":1.7452,"close":1.873,"volume":756698908},{"timestamp":"2025-04-07T16:00:00.000Z","open":1.873,"high":1.9245,"low":1.8361,"close":1.8879,"volume":218867397},{"timestamp":"2025-04-07T20:00:00.000Z","open":1.8879,"high":1.9486,"low":1.8872,"close":1.8975,"volume":125078560},{"timestamp":"2025-04-08T00:00:00.000Z","open":1.8975,"high":1.9347,"low":1.859,"close":1.9031,"volume":140365887},{"timestamp":"2025-04-08T04:00:00.000Z","open":1.9031,"high":1.9182,"low":1.8469,"close":1.8664,"volume":102841061},{"timestamp":"2025-04-08T08:00:00.000Z","open":1.8664,"high":1.9698,"low":1.8495,"close":1.958,"volume":158788806},{"timestamp":"2025-04-08T12:00:00.000Z","open":1.958,"high":1.9744,"low":1.8894,"close":1.9034,"volume":326363575},{"timestamp":"2025-04-08T16:00:00.000Z","open":1.9034,"high":1.9086,"low":1.8044,"close":1.8246,"volume":311395927},{"timestamp":"2025-04-08T20:00:00.000Z","open":1.8246,"high":1.8426,"low":1.776,"close":1.7958,"volume":142088478},{"timestamp":"2025-04-09T00:00:00.000Z","open":1.7958,"high":1.8125,"low":1.7207,"close":1.7468,"volume":265462732},{"timestamp":"2025-04-09T04:00:00.000Z","open":1.7468,"high":1.838,"low":1.7428,"close":1.8306,"volume":179229987},{"timestamp":"2025-04-09T08:00:00.000Z","open":1.8306,"high":1.8443,"low":1.7628,"close":1.7809,"volume":174609443},{"timestamp":"2025-04-09T12:00:00.000Z","open":1.7809,"high":1.8643,"low":1.7642,"close":1.828,"volume":233494095},{"timestamp":"2025-04-09T16:00:00.000Z","open":1.828,"high":2.0849,"low":1.8226,"close":2.038,"volume":525641387},{"timestamp":"2025-04-09T20:00:00.000Z","open":2.038,"high":2.0884,"low":2.0309,"close":2.0525,"volume":118320246},{"timestamp":"2025-04-10T00:00:00.000Z","open":2.0525,"high":2.0568,"low":1.9697,"close":2.0013,"volume":111786090},{"timestamp":"2025-04-10T04:00:00.000Z","open":2.0013,"high":2.0168,"low":1.9728,"close":1.9895,"volume":105152277},{"timestamp":"2025-04-10T08:00:00.000Z","open":1.9895,"high":2.0145,"low":1.9784,"close":1.9988,"volume":79812823},{"timestamp":"2025-04-10T12:00:00.000Z","open":1.9988,"high":2.0483,"low":1.9206,"close":1.9325,"volume":255824601},{"timestamp":"2025-04-10T16:00:00.000Z","open":1.9325,"high":1.9728,"low":1.922,"close":1.9612,"volume":135635898},{"timestamp":"2025-04-10T20:00:00.000Z","open":1.9612,"high":1.996,"low":1.9573,"close":1.9645,"volume":54552891},{"timestamp":"2025-04-11T00:00:00.000Z","open":1.9645,"high":2.0061,"low":1.9462,"close":1.9998,"volume":80127963},{"timestamp":"2025-04-11T04:00:00.000Z","open":1.9998,"high":2.013,"low":1.9898,"close":2.0041,"volume":66604760},{"timestamp":"2025-04-11T08:00:00.000Z","open":2.0041,"high":2.033,"low":1.9947,"close":2.0085,"volume":95394073},{"timestamp":"2025-04-11T12:00:00.000Z","open":2.0085,"high":2.0261,"low":1.983,"close":2.0005,"volume":118858082},{"timestamp":"2025-04-11T16:00:00.000Z","open":2.0005,"high":2.0638,"low":1.9915,"close":2.0435,"volume":94358738},{"timestamp":"2025-04-11T20:00:00.000Z","open":2.0435,"high":2.052,"low":2.0114,"close":2.0214,"volume":46686807},{"timestamp":"2025-04-12T00:00:00.000Z","open":2.0214,"high":2.0256,"low":2.0024,"close":2.0126,"volume":33582972},{"timestamp":"2025-04-12T04:00:00.000Z","open":2.0126,"high":2.0589,"low":2.0087,"close":2.0539,"volume":46802602},{"timestamp":"2025-04-12T08:00:00.000Z","open":2.0539,"high":2.0739,"low":2.0498,"close":2.0609,"volume":58631564},{"timestamp":"2025-04-12T12:00:00.000Z","open":2.0609,"high":2.1863,"low":2.059,"close":2.1519,"volume":181243823},{"timestamp":"2025-04-12T16:00:00.000Z","open":2.1519,"high":2.1628,"low":2.1158,"close":2.1368,"volume":76289434},{"timestamp":"2025-04-12T20:00:00.000Z","open":2.1368,"high":2.1661,"low":2.1342,"close":2.1592,"volume":45135911},{"timestamp":"2025-04-13T00:00:00.000Z","open":2.1592,"high":2.1742,"low":2.1329,"close":2.1551,"volume":69004890},{"timestamp":"2025-04-13T04:00:00.000Z","open":2.1551,"high":2.1589,"low":2.1254,"close":2.1457,"volume":42944526},{"timestamp":"2025-04-13T08:00:00.000Z","open":2.1457,"high":2.2463,"low":2.1337,"close":2.2,"volume":150021293},{"timestamp":"2025-04-13T12:00:00.000Z","open":2.2,"high":2.2062,"low":2.13,"close":2.146,"volume":126505709},{"timestamp":"2025-04-13T16:00:00.000Z","open":2.146,"high":2.1842,"low":2.0927,"close":2.1192,"volume":105616821},{"timestamp":"2025-04-13T20:00:00.000Z","open":2.1192,"high":2.1434,"low":2.0801,"close":2.1183,"volume":84842559},{"timestamp":"2025-04-14T00:00:00.000Z","open":2.1183,"high":2.1798,"low":2.1114,"close":2.1391,"volume":92866994},{"timestamp":"2025-04-14T04:00:00.000Z","open":2.1391,"high":2.1586,"low":2.1022,"close":2.1267,"volume":57307297},{"timestamp":"2025-04-14T08:00:00.000Z","open":2.1267,"high":2.1559,"low":2.1152,"close":2.1553,"volume":68850555},{"timestamp":"2025-04-14T12:00:00.000Z","open":2.1553,"high":2.1776,"low":2.1086,"close":2.1143,"volume":132908835},{"timestamp":"2025-04-14T16:00:00.000Z","open":2.1143,"high":2.1647,"low":2.1041,"close":2.1515,"volume":82313036},{"timestamp":"2025-04-14T20:00:00.000Z","open":2.1515,"high":2.1567,"low":2.1212,"close":2.1265,"volume":38255631},{"timestamp":"2025-04-15T00:00:00.000Z","open":2.1265,"high":2.1556,"low":2.1148,"close":2.1526,"volume":62517890},{"timestamp":"2025-04-15T04:00:00.000Z","open":2.1526,"high":2.16,"low":2.1316,"close":2.151,"volume":40067335},{"timestamp":"2025-04-15T08:00:00.000Z","open":2.151,"high":2.185,"low":2.1437,"close":2.1506,"volume":69207674},{"timestamp":"2025-04-15T12:00:00.000Z","open":2.1506,"high":2.184,"low":2.1251,"close":2.1332,"volume":118449824},{"timestamp":"2025-04-15T16:00:00.000Z","open":2.1332,"high":2.1417,"low":2.1025,"close":2.1162,"volume":61491384},{"timestamp":"2025-04-15T20:00:00.000Z","open":2.1162,"high":2.1256,"low":2.0824,"close":2.0834,"volume":55757897},{"timestamp":"2025-04-16T00:00:00.000Z","open":2.0834,"high":2.0968,"low":2.0648,"close":2.0808,"volume":57870540},{"timestamp":"2025-04-16T04:00:00.000Z","open":2.0808,"high":2.0901,"low":2.0417,"close":2.0494,"volume":67067093},{"timestamp":"2025-04-16T08:00:00.000Z","open":2.0494,"high":2.0884,"low":2.0337,"close":2.0877,"volume":72939505},{"timestamp":"2025-04-16T12:00:00.000Z","open":2.0877,"high":2.1201,"low":2.0632,"close":2.0932,"volume":94922913},{"timestamp":"2025-04-16T16:00:00.000Z","open":2.0932,"high":2.1282,"low":2.0454,"close":2.1053,"volume":148203696},{"timestamp":"2025-04-16T20:00:00.000Z","open":2.1053,"high":2.1157,"low":2.077,"close":2.0823,"volume":40206490},{"timestamp":"2025-04-17T00:00:00.000Z","open":2.0823,"high":2.0883,"low":2.0595,"close":2.0687,"volume":40919793},{"timestamp":"2025-04-17T04:00:00.000Z","open":2.0687,"high":2.108,"low":2.066,"close":2.0908,"volume":55888588},{"timestamp":"2025-04-17T08:00:00.000Z","open":2.0908,"high":2.107,"low":2.0845,"close":2.1021,"volume":43349938},{"timestamp":"2025-04-17T12:00:00.000Z","open":2.1021,"high":2.1147,"low":2.0554,"close":2.0662,"volume":102777392},{"timestamp":"2025-04-17T16:00:00.000Z","open":2.0662,"high":2.1042,"low":2.0476,"close":2.0642,"volume":92753292},{"timestamp":"2025-04-17T20:00:00.000Z","open":2.0642,"high":2.0798,"low":2.0589,"close":2.0665,"volume":34632151},{"timestamp":"2025-04-18T00:00:00.000Z","open":2.0665,"high":2.0683,"low":2.0417,"close":2.0542,"volume":35686075},{"timestamp":"2025-04-18T04:00:00.000Z","open":2.0542,"high":2.071,"low":2.0453,"close":2.068,"volume":42958049},{"timestamp":"2025-04-18T08:00:00.000Z","open":2.068,"high":2.0805,"low":2.0667,"close":2.0792,"volume":35855139},{"timestamp":"2025-04-18T12:00:00.000Z","open":2.0792,"high":2.085,"low":2.055,"close":2.057,"volume":46449503},{"timestamp":"2025-04-18T16:00:00.000Z","open":2.057,"high":2.0886,"low":2.0539,"close":2.0795,"volume":37350240},{"timestamp":"2025-04-18T20:00:00.000Z","open":2.0795,"high":2.0854,"low":2.0527,"close":2.0604,"volume":26489608},{"timestamp":"2025-04-19T00:00:00.000Z","open":2.0604,"high":2.0861,"low":2.0571,"close":2.0841,"volume":27043226},{"timestamp":"2025-04-19T04:00:00.000Z","open":2.0841,"high":2.0945,"low":2.0765,"close":2.0881,"volume":30885421},{"timestamp":"2025-04-19T08:00:00.000Z","open":2.0881,"high":2.0972,"low":2.0789,"close":2.0806,"volume":29322314},{"timestamp":"2025-04-19T12:00:00.000Z","open":2.0806,"high":2.092,"low":2.0748,"close":2.0759,"volume":26031710},{"timestamp":"2025-04-19T16:00:00.000Z","open":2.0759,"high":2.094,"low":2.0641,"close":2.0829,"volume":33379769},{"timestamp":"2025-04-19T20:00:00.000Z","open":2.0829,"high":2.0915,"low":2.0792,"close":2.0867,"volume":12602820},{"timestamp":"2025-04-20T00:00:00.000Z","open":2.0867,"high":2.0939,"low":2.0781,"close":2.0822,"volume":28829014},{"timestamp":"2025-04-20T04:00:00.000Z","open":2.0822,"high":2.0859,"low":2.0615,"close":2.0681,"volume":32310121},{"timestamp":"2025-04-20T08:00:00.000Z","open":2.0681,"high":2.0702,"low":2.0368,"close":2.0416,"volume":53157527},{"timestamp":"2025-04-20T12:00:00.000Z","open":2.0416,"high":2.0603,"low":2.0395,"close":2.0477,"volume":33747722},{"timestamp":"2025-04-20T16:00:00.000Z","open":2.0477,"high":2.086,"low":2.044,"close":2.0801,"volume":33546003},{"timestamp":"2025-04-20T20:00:00.000Z","open":2.0801,"high":2.0908,"low":2.0592,"close":2.0772,"volume":47667423},{"timestamp":"2025-04-21T00:00:00.000Z","open":2.0772,"high":2.1261,"low":2.0755,"close":2.1087,"volume":82143727},{"timestamp":"2025-04-21T04:00:00.000Z","open":2.1087,"high":2.1395,"low":2.1064,"close":2.1256,"volume":39724933},{"timestamp":"2025-04-21T08:00:00.000Z","open":2.1256,"high":2.1402,"low":2.1072,"close":2.1173,"volume":43252858},{"timestamp":"2025-04-21T12:00:00.000Z","open":2.1173,"high":2.1384,"low":2.1008,"close":2.1135,"volume":63440231},{"timestamp":"2025-04-21T16:00:00.000Z","open":2.1135,"high":2.1162,"low":2.0581,"close":2.0864,"volume":70884542},{"timestamp":"2025-04-21T20:00:00.000Z","open":2.0864,"high":2.087,"low":2.0691,"close":2.0841,"volume":22060170},{"timestamp":"2025-04-22T00:00:00.000Z","open":2.0841,"high":2.1028,"low":2.0624,"close":2.0824,"volume":44884238},{"timestamp":"2025-04-22T04:00:00.000Z","open":2.0824,"high":2.0961,"low":2.0667,"close":2.0917,"volume":33901431},{"timestamp":"2025-04-22T08:00:00.000Z","open":2.0917,"high":2.1078,"low":2.0905,"close":2.0989,"volume":37650473},{"timestamp":"2025-04-22T12:00:00.000Z","open":2.0989,"high":2.1931,"low":2.0932,"close":2.1546,"volume":185051582},{"timestamp":"2025-04-22T16:00:00.000Z","open":2.1546,"high":2.1718,"low":2.1394,"close":2.1537,"volume":67179927},{"timestamp":"2025-04-22T20:00:00.000Z","open":2.1537,"high":2.2514,"low":2.1471,"close":2.2135,"volume":133661148},{"timestamp":"2025-04-23T00:00:00.000Z","open":2.2135,"high":2.2367,"low":2.193,"close":2.2346,"volume":91149981},{"timestamp":"2025-04-23T04:00:00.000Z","open":2.2346,"high":2.2641,"low":2.2203,"close":2.2564,"volume":85147502},{"timestamp":"2025-04-23T08:00:00.000Z","open":2.2564,"high":2.3009,"low":2.2491,"close":2.2593,"volume":104811271},{"timestamp":"2025-04-23T12:00:00.000Z","open":2.2593,"high":2.2981,"low":2.1885,"close":2.2267,"volume":216690092},{"timestamp":"2025-04-23T16:00:00.000Z","open":2.2267,"high":2.25,"low":2.199,"close":2.2168,"volume":77186662},{"timestamp":"2025-04-23T20:00:00.000Z","open":2.2168,"high":2.2295,"low":2.2067,"close":2.2174,"volume":26507208},{"timestamp":"2025-04-24T00:00:00.000Z","open":2.2174,"high":2.2222,"low":2.1704,"close":2.1739,"volume":49967564},{"timestamp":"2025-04-24T04:00:00.000Z","open":2.1739,"high":2.1925,"low":2.1428,"close":2.1486,"volume":65287453},{"timestamp":"2025-04-24T08:00:00.000Z","open":2.1486,"high":2.1578,"low":2.1163,"close":2.1546,"volume":90511457},{"timestamp":"2025-04-24T12:00:00.000Z","open":2.1546,"high":2.2361,"low":2.1473,"close":2.211,"volume":202588293},{"timestamp":"2025-04-24T16:00:00.000Z","open":2.211,"high":2.2275,"low":2.182,"close":2.2051,"volume":62462876},{"timestamp":"2025-04-24T20:00:00.000Z","open":2.2051,"high":2.2125,"low":2.185,"close":2.2042,"volume":31574126},{"timestamp":"2025-04-25T00:00:00.000Z","open":2.2042,"high":2.2164,"low":2.1619,"close":2.1805,"volume":49486226},{"timestamp":"2025-04-25T04:00:00.000Z","open":2.1805,"high":2.2039,"low":2.1758,"close":2.1942,"volume":43262902},{"timestamp":"2025-04-25T08:00:00.000Z","open":2.1942,"high":2.2092,"low":2.1828,"close":2.2035,"volume":59364105},{"timestamp":"2025-04-25T12:00:00.000Z","open":2.2035,"high":2.2186,"low":2.1706,"close":2.1994,"volume":110503291},{"timestamp":"2025-04-25T16:00:00.000Z","open":2.1994,"high":2.2085,"low":2.1809,"close":2.1934,"volume":58082064},{"timestamp":"2025-04-25T20:00:00.000Z","open":2.1934,"high":2.1992,"low":2.1745,"close":2.18,"volume":22592100},{"timestamp":"2025-04-26T00:00:00.000Z","open":2.18,"high":2.2033,"low":2.1778,"close":2.1901,"volume":26039656},{"timestamp":"2025-04-26T04:00:00.000Z","open":2.1901,"high":2.2476,"low":2.1787,"close":2.2194,"volume":60255023},{"timestamp":"2025-04-26T08:00:00.000Z","open":2.2194,"high":2.2352,"low":2.1835,"close":2.193,"volume":57637288},{"timestamp":"2025-04-26T12:00:00.000Z","open":2.193,"high":2.2013,"low":2.1811,"close":2.1987,"volume":32485267},{"timestamp":"2025-04-26T16:00:00.000Z","open":2.1987,"high":2.2058,"low":2.1909,"close":2.1983,"volume":15792120},{"timestamp":"2025-04-26T20:00:00.000Z","open":2.1983,"high":2.202,"low":2.1845,"close":2.1904,"volume":16613246},{"timestamp":"2025-04-27T00:00:00.000Z","open":2.1904,"high":2.2046,"low":2.1524,"close":2.1747,"volume":58182267},{"timestamp":"2025-04-27T04:00:00.000Z","open":2.1747,"high":2.178,"low":2.159,"close":2.171,"volume":23363814},{"timestamp":"2025-04-27T08:00:00.000Z","open":2.171,"high":2.1828,"low":2.168,"close":2.1796,"volume":15831047},{"timestamp":"2025-04-27T12:00:00.000Z","open":2.1796,"high":2.2699,"low":2.172,"close":2.227,"volume":160141045},{"timestamp":"2025-04-27T16:00:00.000Z","open":2.227,"high":2.2835,"low":2.2142,"close":2.2834,"volume":56671807},{"timestamp":"2025-04-27T20:00:00.000Z","open":2.2834,"high":2.294,"low":2.2445,"close":2.2514,"volume":74070481},{"timestamp":"2025-04-28T00:00:00.000Z","open":2.2514,"high":2.264,"low":2.2165,"close":2.258,"volume":75876155},{"timestamp":"2025-04-28T04:00:00.000Z","open":2.258,"high":2.3425,"low":2.2555,"close":2.3341,"volume":104063835},{"timestamp":"2025-04-28T08:00:00.000Z","open":2.3341,"high":2.3613,"low":2.3054,"close":2.3176,"volume":98667095},{"timestamp":"2025-04-28T12:00:00.000Z","open":2.3176,"high":2.3288,"low":2.2471,"close":2.2725,"volume":107239127},{"timestamp":"2025-04-28T16:00:00.000Z","open":2.2725,"high":2.2958,"low":2.2586,"close":2.2909,"volume":51896505},{"timestamp":"2025-04-28T20:00:00.000Z","open":2.2909,"high":2.3037,"low":2.2826,"close":2.2937,"volume":27482676},{"timestamp":"2025-04-29T00:00:00.000Z","open":2.2937,"high":2.3142,"low":2.2756,"close":2.2865,"volume":44958903},{"timestamp":"2025-04-29T04:00:00.000Z","open":2.2865,"high":2.291,"low":2.2624,"close":2.2848,"volume":37410525},{"timestamp":"2025-04-29T08:00:00.000Z","open":2.2848,"high":2.3039,"low":2.2751,"close":2.2907,"volume":50000795},{"timestamp":"2025-04-29T12:00:00.000Z","open":2.2907,"high":2.2924,"low":2.2621,"close":2.2915,"volume":54038487},{"timestamp":"2025-04-29T16:00:00.000Z","open":2.2915,"high":2.3037,"low":2.2811,"close":2.2913,"volume":34914912},{"timestamp":"2025-04-29T20:00:00.000Z","open":2.2913,"high":2.2951,"low":2.2204,"close":2.2366,"volume":68363295},{"timestamp":"2025-04-30T00:00:00.000Z","open":2.2366,"high":2.25,"low":2.2231,"close":2.2473,"volume":29779431},{"timestamp":"2025-04-30T04:00:00.000Z","open":2.2473,"high":2.2577,"low":2.2064,"close":2.219,"volume":40932545},{"timestamp":"2025-04-30T08:00:00.000Z","open":2.219,"high":2.2377,"low":2.21,"close":2.2375,"volume":32644496},{"timestamp":"2025-04-30T12:00:00.000Z","open":2.2375,"high":2.2389,"low":2.1213,"close":2.157,"volume":181874434},{"timestamp":"2025-04-30T16:00:00.000Z","open":2.157,"high":2.2169,"low":2.1479,"close":2.1933,"volume":80719793},{"timestamp":"2025-04-30T20:00:00.000Z","open":2.1933,"high":2.2118,"low":2.1875,"close":2.1895,"volume":36230216},{"timestamp":"2025-05-01T00:00:00.000Z","open":2.1895,"high":2.2194,"low":2.1837,"close":2.2029,"volume":31940334},{"timestamp":"2025-05-01T04:00:00.000Z","open":2.2029,"high":2.2142,"low":2.1919,"close":2.1994,"volume":26223081},{"timestamp":"2025-05-01T08:00:00.000Z","open":2.1994,"high":2.2448,"low":2.1974,"close":2.2366,"volume":50319089},{"timestamp":"2025-05-01T12:00:00.000Z","open":2.2366,"high":2.2564,"low":2.214,"close":2.2352,"volume":76062110},{"timestamp":"2025-05-01T16:00:00.000Z","open":2.2352,"high":2.2523,"low":2.2161,"close":2.2176,"volume":28734272},{"timestamp":"2025-05-01T20:00:00.000Z","open":2.2176,"high":2.2273,"low":2.2083,"close":2.2109,"volume":23778500},{"timestamp":"2025-05-02T00:00:00.000Z","open":2.2109,"high":2.2331,"low":2.2064,"close":2.2237,"volume":24348787},{"timestamp":"2025-05-02T04:00:00.000Z","open":2.2237,"high":2.232,"low":2.1903,"close":2.1936,"volume":45157249},{"timestamp":"2025-05-02T08:00:00.000Z","open":2.1936,"high":2.2194,"low":2.1925,"close":2.2145,"volume":26296093},{"timestamp":"2025-05-02T12:00:00.000Z","open":2.2145,"high":2.2405,"low":2.2047,"close":2.2155,"volume":52609552},{"timestamp":"2025-05-02T16:00:00.000Z","open":2.2155,"high":2.2356,"low":2.1973,"close":2.208,"volume":33127463},{"timestamp":"2025-05-02T20:00:00.000Z","open":2.208,"high":2.2156,"low":2.194,"close":2.2084,"volume":17411847},{"timestamp":"2025-05-03T00:00:00.000Z","open":2.2084,"high":2.2196,"low":2.1959,"close":2.2113,"volume":19369744},{"timestamp":"2025-05-03T04:00:00.000Z","open":2.2113,"high":2.2178,"low":2.1989,"close":2.2024,"volume":16568382},{"timestamp":"2025-05-03T08:00:00.000Z","open":2.2024,"high":2.2063,"low":2.1826,"close":2.187,"volume":25317489},{"timestamp":"2025-05-03T12:00:00.000Z","open":2.187,"high":2.2147,"low":2.187,"close":2.209,"volume":29625421},{"timestamp":"2025-05-03T16:00:00.000Z","open":2.209,"high":2.2104,"low":2.1742,"close":2.1926,"volume":38479942},{"timestamp":"2025-05-03T20:00:00.000Z","open":2.1926,"high":2.1985,"low":2.1821,"close":2.1864,"volume":14989881},{"timestamp":"2025-05-04T00:00:00.000Z","open":2.1864,"high":2.2184,"low":2.1832,"close":2.1975,"volume":35813942},{"timestamp":"2025-05-04T04:00:00.000Z","open":2.1975,"high":2.2124,"low":2.1905,"close":2.2102,"volume":20740964},{"timestamp":"2025-05-04T08:00:00.000Z","open":2.2102,"high":2.2106,"low":2.175,"close":2.1877,"volume":34553081},{"timestamp":"2025-05-04T12:00:00.000Z","open":2.1877,"high":2.2046,"low":2.1703,"close":2.1957,"volume":34268300},{"timestamp":"2025-05-04T16:00:00.000Z","open":2.1957,"high":2.1985,"low":2.1612,"close":2.1745,"volume":32300019},{"timestamp":"2025-05-04T20:00:00.000Z","open":2.1745,"high":2.1842,"low":2.1484,"close":2.1547,"volume":36529490},{"timestamp":"2025-05-05T00:00:00.000Z","open":2.1547,"high":2.1698,"low":2.1301,"close":2.146,"volume":43538694},{"timestamp":"2025-05-05T04:00:00.000Z","open":2.146,"high":2.1836,"low":2.1455,"close":2.1755,"volume":32404099},{"timestamp":"2025-05-05T08:00:00.000Z","open":2.1755,"high":2.1988,"low":2.1361,"close":2.1412,"volume":58947442},{"timestamp":"2025-05-05T12:00:00.000Z","open":2.1412,"high":2.1528,"low":2.1045,"close":2.1137,"volume":85495089},{"timestamp":"2025-05-05T16:00:00.000Z","open":2.1137,"high":2.1606,"low":2.1124,"close":2.1406,"volume":44865818},{"timestamp":"2025-05-05T20:00:00.000Z","open":2.1406,"high":2.1492,"low":2.1135,"close":2.1296,"volume":42473348},{"timestamp":"2025-05-06T00:00:00.000Z","open":2.1296,"high":2.1395,"low":2.0923,"close":2.1174,"volume":46082220},{"timestamp":"2025-05-06T04:00:00.000Z","open":2.1174,"high":2.1237,"low":2.0912,"close":2.0978,"volume":32176480},{"timestamp":"2025-05-06T08:00:00.000Z","open":2.0978,"high":2.1075,"low":2.0789,"close":2.0889,"volume":54951857},{"timestamp":"2025-05-06T12:00:00.000Z","open":2.0889,"high":2.1221,"low":2.0761,"close":2.1099,"volume":61423891},{"timestamp":"2025-05-06T16:00:00.000Z","open":2.1099,"high":2.1459,"low":2.1025,"close":2.1354,"volume":53328901},{"timestamp":"2025-05-06T20:00:00.000Z","open":2.1354,"high":2.159,"low":2.11,"close":2.1539,"volume":45023422},{"timestamp":"2025-05-07T00:00:00.000Z","open":2.1539,"high":2.171,"low":2.137,"close":2.1469,"volume":37271450},{"timestamp":"2025-05-07T04:00:00.000Z","open":2.1469,"high":2.1537,"low":2.1274,"close":2.1407,"volume":25187663},{"timestamp":"2025-05-07T08:00:00.000Z","open":2.1407,"high":2.151,"low":2.1351,"close":2.142,"volume":21827377},{"timestamp":"2025-05-07T12:00:00.000Z","open":2.142,"high":2.1446,"low":2.1203,"close":2.1254,"volume":38387573},{"timestamp":"2025-05-07T16:00:00.000Z","open":2.1254,"high":2.1337,"low":2.1012,"close":2.1112,"volume":61270816},{"timestamp":"2025-05-07T20:00:00.000Z","open":2.1112,"high":2.1363,"low":2.1059,"close":2.1257,"volume":27729935},{"timestamp":"2025-05-08T00:00:00.000Z","open":2.1257,"high":2.1849,"low":2.1167,"close":2.1848,"volume":59694504},{"timestamp":"2025-05-08T04:00:00.000Z","open":2.1848,"high":2.2058,"low":2.1674,"close":2.1878,"volume":64882613},{"timestamp":"2025-05-08T08:00:00.000Z","open":2.1878,"high":2.2184,"low":2.187,"close":2.2077,"volume":63633902},{"timestamp":"2025-05-08T12:00:00.000Z","open":2.2077,"high":2.2746,"low":2.2022,"close":2.2428,"volume":130575839},{"timestamp":"2025-05-08T16:00:00.000Z","open":2.2428,"high":2.2747,"low":2.2262,"close":2.273,"volume":81364745},{"timestamp":"2025-05-08T20:00:00.000Z","open":2.273,"high":2.3296,"low":2.2575,"close":2.3266,"volume":122252356},{"timestamp":"2025-05-09T00:00:00.000Z","open":2.3266,"high":2.3329,"low":2.2917,"close":2.2941,"volume":69842961},{"timestamp":"2025-05-09T04:00:00.000Z","open":2.2941,"high":2.3573,"low":2.2821,"close":2.3384,"volume":89889613},{"timestamp":"2025-05-09T08:00:00.000Z","open":2.3384,"high":2.4297,"low":2.3336,"close":2.3949,"volume":250356159},{"timestamp":"2025-05-09T12:00:00.000Z","open":2.3949,"high":2.4066,"low":2.3305,"close":2.3488,"volume":129345258},{"timestamp":"2025-05-09T16:00:00.000Z","open":2.3488,"high":2.3677,"low":2.3214,"close":2.3574,"volume":57673573},{"timestamp":"2025-05-09T20:00:00.000Z","open":2.3574,"high":2.3626,"low":2.3311,"close":2.3437,"volume":24386026},{"timestamp":"2025-05-10T00:00:00.000Z","open":2.3437,"high":2.3802,"low":2.3348,"close":2.3667,"volume":48576934},{"timestamp":"2025-05-10T04:00:00.000Z","open":2.3667,"high":2.3961,"low":2.3505,"close":2.3895,"volume":48135759},{"timestamp":"2025-05-10T08:00:00.000Z","open":2.3895,"high":2.4389,"low":2.3668,"close":2.3793,"volume":96305272},{"timestamp":"2025-05-10T12:00:00.000Z","open":2.3793,"high":2.4205,"low":2.3792,"close":2.3971,"volume":56490395},{"timestamp":"2025-05-10T16:00:00.000Z","open":2.3971,"high":2.45,"low":2.3942,"close":2.4192,"volume":75706485},{"timestamp":"2025-05-10T20:00:00.000Z","open":2.4192,"high":2.4777,"low":2.4023,"close":2.471,"volume":71473797},{"timestamp":"2025-05-11T00:00:00.000Z","open":2.471,"high":2.4849,"low":2.3807,"close":2.4014,"volume":116701145},{"timestamp":"2025-05-11T04:00:00.000Z","open":2.4014,"high":2.4172,"low":2.3382,"close":2.3537,"volume":73675061},{"timestamp":"2025-05-11T08:00:00.000Z","open":2.3537,"high":2.3864,"low":2.3475,"close":2.3854,"volume":39634631},{"timestamp":"2025-05-11T12:00:00.000Z","open":2.3854,"high":2.3887,"low":2.3313,"close":2.346,"volume":57961768},{"timestamp":"2025-05-11T16:00:00.000Z","open":2.346,"high":2.3824,"low":2.3266,"close":2.3707,"volume":46297465},{"timestamp":"2025-05-11T20:00:00.000Z","open":2.3707,"high":2.3792,"low":2.354,"close":2.3663,"volume":27251224},{"timestamp":"2025-05-12T00:00:00.000Z","open":2.3663,"high":2.4083,"low":2.3501,"close":2.396,"volume":82110960},{"timestamp":"2025-05-12T04:00:00.000Z","open":2.396,"high":2.4561,"low":2.375,"close":2.4132,"volume":111264967},{"timestamp":"2025-05-12T08:00:00.000Z","open":2.4132,"high":2.4838,"low":2.3907,"close":2.4492,"volume":113233213},{"timestamp":"2025-05-12T12:00:00.000Z","open":2.4492,"high":2.6573,"low":2.448,"close":2.5927,"volume":416193700},{"timestamp":"2025-05-12T16:00:00.000Z","open":2.5927,"high":2.615,"low":2.4293,"close":2.5322,"volume":252869024},{"timestamp":"2025-05-12T20:00:00.000Z","open":2.5322,"high":2.5559,"low":2.5009,"close":2.5437,"volume":71071317},{"timestamp":"2025-05-13T00:00:00.000Z","open":2.5437,"high":2.5459,"low":2.4223,"close":2.4288,"volume":135082071},{"timestamp":"2025-05-13T04:00:00.000Z","open":2.4288,"high":2.5162,"low":2.4201,"close":2.4984,"volume":79708662},{"timestamp":"2025-05-13T08:00:00.000Z","open":2.4984,"high":2.5679,"low":2.4857,"close":2.5345,"volume":103045468},{"timestamp":"2025-05-13T12:00:00.000Z","open":2.5345,"high":2.5628,"low":2.5036,"close":2.5433,"volume":121778194},{"timestamp":"2025-05-13T16:00:00.000Z","open":2.5433,"high":2.605,"low":2.5328,"close":2.5801,"volume":103082774},{"timestamp":"2025-05-13T20:00:00.000Z","open":2.5801,"high":2.6014,"low":2.5546,"close":2.5817,"volume":55028999},{"timestamp":"2025-05-14T00:00:00.000Z","open":2.5817,"high":2.5971,"low":2.5393,"close":2.5563,"volume":67254998},{"timestamp":"2025-05-14T04:00:00.000Z","open":2.5563,"high":2.6358,"low":2.5463,"close":2.6188,"volume":74496266},{"timestamp":"2025-05-14T08:00:00.000Z","open":2.6188,"high":2.652,"low":2.5603,"close":2.6139,"volume":177248613},{"timestamp":"2025-05-14T12:00:00.000Z","open":2.6139,"high":2.6257,"low":2.5461,"close":2.5602,"volume":99470370},{"timestamp":"2025-05-14T16:00:00.000Z","open":2.5602,"high":2.5719,"low":2.5164,"close":2.566,"volume":72623772},{"timestamp":"2025-05-14T20:00:00.000Z","open":2.566,"high":2.5701,"low":2.5336,"close":2.5494,"volume":32170052},{"timestamp":"2025-05-15T00:00:00.000Z","open":2.5494,"high":2.571,"low":2.5101,"close":2.5213,"volume":54470938},{"timestamp":"2025-05-15T04:00:00.000Z","open":2.5213,"high":2.5342,"low":2.4458,"close":2.459,"volume":81658353},{"timestamp":"2025-05-15T08:00:00.000Z","open":2.459,"high":2.5007,"low":2.4462,"close":2.4763,"volume":85293269},{"timestamp":"2025-05-15T12:00:00.000Z","open":2.4763,"high":2.4883,"low":2.403,"close":2.4644,"volume":146543558},{"timestamp":"2025-05-15T16:00:00.000Z","open":2.4644,"high":2.5044,"low":2.4187,"close":2.4473,"volume":115949960},{"timestamp":"2025-05-15T20:00:00.000Z","open":2.4473,"high":2.458,"low":2.3513,"close":2.3841,"volume":128280795},{"timestamp":"2025-05-16T00:00:00.000Z","open":2.3841,"high":2.4166,"low":2.3458,"close":2.4112,"volume":101446769},{"timestamp":"2025-05-16T04:00:00.000Z","open":2.4112,"high":2.4285,"low":2.3991,"close":2.4063,"volume":51231496},{"timestamp":"2025-05-16T08:00:00.000Z","open":2.4063,"high":2.439,"low":2.3702,"close":2.4243,"volume":71038066},{"timestamp":"2025-05-16T12:00:00.000Z","open":2.4243,"high":2.4384,"low":2.4035,"close":2.4222,"volume":68024371},{"timestamp":"2025-05-16T16:00:00.000Z","open":2.4222,"high":2.4305,"low":2.3925,"close":2.4173,"volume":38485921},{"timestamp":"2025-05-16T20:00:00.000Z","open":2.4173,"high":2.4226,"low":2.3597,"close":2.3787,"volume":56106982},{"timestamp":"2025-05-17T00:00:00.000Z","open":2.3787,"high":2.3822,"low":2.3113,"close":2.369,"volume":97130671},{"timestamp":"2025-05-17T04:00:00.000Z","open":2.369,"high":2.3886,"low":2.362,"close":2.3794,"volume":38551103},{"timestamp":"2025-05-17T08:00:00.000Z","open":2.3794,"high":2.382,"low":2.3393,"close":2.3518,"volume":48860379},{"timestamp":"2025-05-17T12:00:00.000Z","open":2.3518,"high":2.355,"low":2.3151,"close":2.332,"volume":47966059},{"timestamp":"2025-05-17T16:00:00.000Z","open":2.332,"high":2.3486,"low":2.2969,"close":2.3335,"volume":69009924},{"timestamp":"2025-05-17T20:00:00.000Z","open":2.3335,"high":2.3621,"low":2.3245,"close":2.3522,"volume":38318083},{"timestamp":"2025-05-18T00:00:00.000Z","open":2.3522,"high":2.3676,"low":2.3479,"close":2.3573,"volume":29399836},{"timestamp":"2025-05-18T04:00:00.000Z","open":2.3573,"high":2.3971,"low":2.3572,"close":2.3955,"volume":32054953},{"timestamp":"2025-05-18T08:00:00.000Z","open":2.3955,"high":2.4054,"low":2.3816,"close":2.3866,"volume":43649449},{"timestamp":"2025-05-18T12:00:00.000Z","open":2.3866,"high":2.4442,"low":2.3776,"close":2.4365,"volume":69647484},{"timestamp":"2025-05-18T16:00:00.000Z","open":2.4365,"high":2.4488,"low":2.3634,"close":2.3682,"volume":125375726},{"timestamp":"2025-05-18T20:00:00.000Z","open":2.3682,"high":2.4368,"low":2.3301,"close":2.4269,"volume":91166545},{"timestamp":"2025-05-19T00:00:00.000Z","open":2.4269,"high":2.4404,"low":2.3469,"close":2.348,"volume":75732502},{"timestamp":"2025-05-19T04:00:00.000Z","open":2.348,"high":2.3617,"low":2.2806,"close":2.3046,"volume":119621963},{"timestamp":"2025-05-19T08:00:00.000Z","open":2.3046,"high":2.3252,"low":2.2854,"close":2.3229,"volume":56934537},{"timestamp":"2025-05-19T12:00:00.000Z","open":2.3229,"high":2.3574,"low":2.2882,"close":2.3483,"volume":88883904},{"timestamp":"2025-05-19T16:00:00.000Z","open":2.3483,"high":2.4006,"low":2.3358,"close":2.3978,"volume":71045778},{"timestamp":"2025-05-19T20:00:00.000Z","open":2.3978,"high":2.3985,"low":2.3651,"close":2.3796,"volume":34033678},{"timestamp":"2025-05-20T00:00:00.000Z","open":2.3796,"high":2.4084,"low":2.3735,"close":2.3816,"volume":51561732},{"timestamp":"2025-05-20T04:00:00.000Z","open":2.3816,"high":2.3922,"low":2.3448,"close":2.3461,"volume":47142541},{"timestamp":"2025-05-20T08:00:00.000Z","open":2.3461,"high":2.3582,"low":2.333,"close":2.3454,"volume":39421096},{"timestamp":"2025-05-20T12:00:00.000Z","open":2.3454,"high":2.3459,"low":2.3172,"close":2.3412,"volume":56558105},{"timestamp":"2025-05-20T16:00:00.000Z","open":2.3412,"high":2.3643,"low":2.3127,"close":2.3543,"volume":62878444},{"timestamp":"2025-05-20T20:00:00.000Z","open":2.3543,"high":2.3637,"low":2.3364,"close":2.3551,"volume":38569983},{"timestamp":"2025-05-21T00:00:00.000Z","open":2.3551,"high":2.3664,"low":2.3289,"close":2.3573,"volume":31886058},{"timestamp":"2025-05-21T04:00:00.000Z","open":2.3573,"high":2.3875,"low":2.3396,"close":2.3474,"volume":59480597},{"timestamp":"2025-05-21T08:00:00.000Z","open":2.3474,"high":2.3596,"low":2.3289,"close":2.3512,"volume":40309069},{"timestamp":"2025-05-21T12:00:00.000Z","open":2.3512,"high":2.4059,"low":2.3444,"close":2.3989,"volume":95769341},{"timestamp":"2025-05-21T16:00:00.000Z","open":2.3989,"high":2.4284,"low":2.3331,"close":2.3888,"volume":141811593},{"timestamp":"2025-05-21T20:00:00.000Z","open":2.3888,"high":2.4157,"low":2.3701,"close":2.3945,"volume":49760706},{"timestamp":"2025-05-22T00:00:00.000Z","open":2.3945,"high":2.4241,"low":2.3883,"close":2.4166,"volume":48201646},{"timestamp":"2025-05-22T04:00:00.000Z","open":2.4166,"high":2.42,"low":2.3863,"close":2.4048,"volume":49754287},{"timestamp":"2025-05-22T08:00:00.000Z","open":2.4048,"high":2.4556,"low":2.403,"close":2.4314,"volume":95968916},{"timestamp":"2025-05-22T12:00:00.000Z","open":2.4314,"high":2.4384,"low":2.407,"close":2.4324,"volume":64488992},{"timestamp":"2025-05-22T16:00:00.000Z","open":2.4324,"high":2.4386,"low":2.4129,"close":2.4219,"volume":35975208},{"timestamp":"2025-05-22T20:00:00.000Z","open":2.4219,"high":2.4324,"low":2.4045,"close":2.4304,"volume":27675986},{"timestamp":"2025-05-23T00:00:00.000Z","open":2.4304,"high":2.48,"low":2.421,"close":2.4732,"volume":69947534},{"timestamp":"2025-05-23T04:00:00.000Z","open":2.4732,"high":2.4778,"low":2.4057,"close":2.4261,"volume":78419885},{"timestamp":"2025-05-23T08:00:00.000Z","open":2.4261,"high":2.4533,"low":2.35,"close":2.3622,"volume":104398334},{"timestamp":"2025-05-23T12:00:00.000Z","open":2.3622,"high":2.3827,"low":2.2942,"close":2.3608,"volume":154834373},{"timestamp":"2025-05-23T16:00:00.000Z","open":2.3608,"high":2.3736,"low":2.3376,"close":2.3392,"volume":53486596},{"timestamp":"2025-05-23T20:00:00.000Z","open":2.3392,"high":2.3441,"low":2.2824,"close":2.2954,"volume":66220470},{"timestamp":"2025-05-24T00:00:00.000Z","open":2.2954,"high":2.3348,"low":2.2843,"close":2.3332,"volume":40334731},{"timestamp":"2025-05-24T04:00:00.000Z","open":2.3332,"high":2.3466,"low":2.3267,"close":2.3348,"volume":30807508},{"timestamp":"2025-05-24T08:00:00.000Z","open":2.3348,"high":2.3585,"low":2.3298,"close":2.3506,"volume":33456209},{"timestamp":"2025-05-24T12:00:00.000Z","open":2.3506,"high":2.3561,"low":2.3424,"close":2.3512,"volume":22794706},{"timestamp":"2025-05-24T16:00:00.000Z","open":2.3512,"high":2.3536,"low":2.3363,"close":2.3477,"volume":15898566},{"timestamp":"2025-05-24T20:00:00.000Z","open":2.3477,"high":2.3496,"low":2.3204,"close":2.3292,"volume":25594832},{"timestamp":"2025-05-25T00:00:00.000Z","open":2.3292,"high":2.3354,"low":2.2912,"close":2.3214,"volume":49631423},{"timestamp":"2025-05-25T04:00:00.000Z","open":2.3214,"high":2.3246,"low":2.3,"close":2.3069,"volume":22325773},{"timestamp":"2025-05-25T08:00:00.000Z","open":2.3069,"high":2.3069,"low":2.2771,"close":2.2915,"volume":51149948},{"timestamp":"2025-05-25T12:00:00.000Z","open":2.2915,"high":2.3092,"low":2.2637,"close":2.2864,"volume":53761261},{"timestamp":"2025-05-25T16:00:00.000Z","open":2.2864,"high":2.3119,"low":2.2705,"close":2.3046,"volume":26495395},{"timestamp":"2025-05-25T20:00:00.000Z","open":2.3046,"high":2.3448,"low":2.298,"close":2.3407,"volume":43273695},{"timestamp":"2025-05-26T00:00:00.000Z","open":2.3407,"high":2.3538,"low":2.33,"close":2.3418,"volume":39498059},{"timestamp":"2025-05-26T04:00:00.000Z","open":2.3418,"high":2.3579,"low":2.335,"close":2.3484,"volume":36128385},{"timestamp":"2025-05-26T08:00:00.000Z","open":2.3484,"high":2.3555,"low":2.3281,"close":2.3347,"volume":27645436},{"timestamp":"2025-05-26T12:00:00.000Z","open":2.3347,"high":2.345,"low":2.3104,"close":2.3323,"volume":48072045},{"timestamp":"2025-05-26T16:00:00.000Z","open":2.3323,"high":2.3361,"low":2.2931,"close":2.3112,"volume":38500418},{"timestamp":"2025-05-26T20:00:00.000Z","open":2.3112,"high":2.3233,"low":2.2988,"close":2.3094,"volume":19960122},{"timestamp":"2025-05-27T00:00:00.000Z","open":2.3094,"high":2.3161,"low":2.266,"close":2.295,"volume":54375986},{"timestamp":"2025-05-27T04:00:00.000Z","open":2.295,"high":2.3099,"low":2.2829,"close":2.3007,"volume":40377333},{"timestamp":"2025-05-27T08:00:00.000Z","open":2.3007,"high":2.3225,"low":2.3007,"close":2.3188,"volume":42905235},{"timestamp":"2025-05-27T12:00:00.000Z","open":2.3188,"high":2.3539,"low":2.3064,"close":2.3367,"volume":71797986},{"timestamp":"2025-05-27T16:00:00.000Z","open":2.3367,"high":2.3489,"low":2.3307,"close":2.3349,"volume":27850521},{"timestamp":"2025-05-27T20:00:00.000Z","open":2.3349,"high":2.3368,"low":2.3039,"close":2.3156,"volume":30011240},{"timestamp":"2025-05-28T00:00:00.000Z","open":2.3156,"high":2.3226,"low":2.3018,"close":2.3119,"volume":23873724},{"timestamp":"2025-05-28T04:00:00.000Z","open":2.3119,"high":2.3155,"low":2.2831,"close":2.2947,"volume":31894994},{"timestamp":"2025-05-28T08:00:00.000Z","open":2.2947,"high":2.3094,"low":2.2865,"close":2.3072,"volume":28707333},{"timestamp":"2025-05-28T12:00:00.000Z","open":2.3072,"high":2.3145,"low":2.251,"close":2.2518,"volume":84897639},{"timestamp":"2025-05-28T16:00:00.000Z","open":2.2518,"high":2.2673,"low":2.2245,"close":2.2264,"volume":73238467},{"timestamp":"2025-05-28T20:00:00.000Z","open":2.2264,"high":2.2806,"low":2.2254,"close":2.2735,"volume":39899678},{"timestamp":"2025-05-29T00:00:00.000Z","open":2.2735,"high":2.3126,"low":2.2665,"close":2.2902,"volume":56010563},{"timestamp":"2025-05-29T04:00:00.000Z","open":2.2902,"high":2.2939,"low":2.2722,"close":2.2792,"volume":45700439},{"timestamp":"2025-05-29T08:00:00.000Z","open":2.2792,"high":2.3035,"low":2.2764,"close":2.3012,"volume":40872980},{"timestamp":"2025-05-29T12:00:00.000Z","open":2.3012,"high":2.3084,"low":2.2648,"close":2.2754,"volume":79990856},{"timestamp":"2025-05-29T16:00:00.000Z","open":2.2754,"high":2.2918,"low":2.2504,"close":2.2634,"volume":61413396},{"timestamp":"2025-05-29T20:00:00.000Z","open":2.2634,"high":2.2831,"low":2.2361,"close":2.2429,"volume":39653833},{"timestamp":"2025-05-30T00:00:00.000Z","open":2.2429,"high":2.2512,"low":2.1254,"close":2.2164,"volume":184710868},{"timestamp":"2025-05-30T04:00:00.000Z","open":2.2164,"high":2.2238,"low":2.1732,"close":2.1893,"volume":67950361},{"timestamp":"2025-05-30T08:00:00.000Z","open":2.1893,"high":2.2141,"low":2.1688,"close":2.2055,"volume":54064624},{"timestamp":"2025-05-30T12:00:00.000Z","open":2.2055,"high":2.2088,"low":2.161,"close":2.1821,"volume":77334260},{"timestamp":"2025-05-30T16:00:00.000Z","open":2.1821,"high":2.2043,"low":2.1325,"close":2.185,"volume":93381402},{"timestamp":"2025-05-30T20:00:00.000Z","open":2.185,"high":2.1962,"low":2.1276,"close":2.1382,"volume":68221617},{"timestamp":"2025-05-31T00:00:00.000Z","open":2.1382,"high":2.1475,"low":2.074,"close":2.1089,"volume":154603779},{"timestamp":"2025-05-31T04:00:00.000Z","open":2.1089,"high":2.1422,"low":2.0978,"close":2.1278,"volume":44423477},{"timestamp":"2025-05-31T08:00:00.000Z","open":2.1278,"high":2.1521,"low":2.1264,"close":2.1383,"volume":41184873},{"timestamp":"2025-05-31T12:00:00.000Z","open":2.1383,"high":2.18,"low":2.1379,"close":2.1717,"volume":57854974},{"timestamp":"2025-05-31T16:00:00.000Z","open":2.1717,"high":2.2066,"low":2.1688,"close":2.1912,"volume":48790784},{"timestamp":"2025-05-31T20:00:00.000Z","open":2.1912,"high":2.1993,"low":2.1709,"close":2.1731,"volume":32526764},{"timestamp":"2025-06-01T00:00:00.000Z","open":2.1731,"high":2.1778,"low":2.1462,"close":2.1624,"volume":37452509},{"timestamp":"2025-06-01T04:00:00.000Z","open":2.1624,"high":2.1755,"low":2.1525,"close":2.1576,"volume":21901450},{"timestamp":"2025-06-01T08:00:00.000Z","open":2.1576,"high":2.1592,"low":2.1213,"close":2.1395,"volume":45518460},{"timestamp":"2025-06-01T12:00:00.000Z","open":2.1395,"high":2.1554,"low":2.1244,"close":2.1514,"volume":34846329},{"timestamp":"2025-06-01T16:00:00.000Z","open":2.1514,"high":2.1758,"low":2.1446,"close":2.1666,"volume":42876787},{"timestamp":"2025-06-01T20:00:00.000Z","open":2.1666,"high":2.1868,"low":2.1521,"close":2.1781,"volume":28341589},{"timestamp":"2025-06-02T00:00:00.000Z","open":2.1781,"high":2.1825,"low":2.1496,"close":2.1567,"volume":30846905},{"timestamp":"2025-06-02T04:00:00.000Z","open":2.1567,"high":2.1788,"low":2.1561,"close":2.1627,"volume":30207354},{"timestamp":"2025-06-02T08:00:00.000Z","open":2.1627,"high":2.1789,"low":2.1341,"close":2.1421,"volume":49594693},{"timestamp":"2025-06-02T12:00:00.000Z","open":2.1421,"high":2.1632,"low":2.1362,"close":2.1585,"volume":52762863},{"timestamp":"2025-06-02T16:00:00.000Z","open":2.1585,"high":2.1776,"low":2.1477,"close":2.1642,"volume":34811571},{"timestamp":"2025-06-02T20:00:00.000Z","open":2.1642,"high":2.2049,"low":2.1642,"close":2.1957,"volume":49624101},{"timestamp":"2025-06-03T00:00:00.000Z","open":2.1957,"high":2.2214,"low":2.1856,"close":2.1951,"volume":47686279},{"timestamp":"2025-06-03T04:00:00.000Z","open":2.1951,"high":2.2061,"low":2.1865,"close":2.1893,"volume":32599693},{"timestamp":"2025-06-03T08:00:00.000Z","open":2.1893,"high":2.2149,"low":2.183,"close":2.2136,"volume":35839957},{"timestamp":"2025-06-03T12:00:00.000Z","open":2.2136,"high":2.2746,"low":2.2045,"close":2.2618,"volume":91391098},{"timestamp":"2025-06-03T16:00:00.000Z","open":2.2618,"high":2.2817,"low":2.2376,"close":2.28,"volume":68627089},{"timestamp":"2025-06-03T20:00:00.000Z","open":2.28,"high":2.281,"low":2.2303,"close":2.2435,"volume":58734872},{"timestamp":"2025-06-04T00:00:00.000Z","open":2.2435,"high":2.2647,"low":2.228,"close":2.2518,"volume":38618419},{"timestamp":"2025-06-04T04:00:00.000Z","open":2.2518,"high":2.2525,"low":2.226,"close":2.2329,"volume":29141710},{"timestamp":"2025-06-04T08:00:00.000Z","open":2.2329,"high":2.2635,"low":2.2321,"close":2.2523,"volume":46396234},{"timestamp":"2025-06-04T12:00:00.000Z","open":2.2523,"high":2.2609,"low":2.2181,"close":2.2484,"volume":80055042},{"timestamp":"2025-06-04T16:00:00.000Z","open":2.2484,"high":2.2518,"low":2.2047,"close":2.2048,"volume":49773419},{"timestamp":"2025-06-04T20:00:00.000Z","open":2.2048,"high":2.2149,"low":2.1923,"close":2.1996,"volume":48206026},{"timestamp":"2025-06-05T00:00:00.000Z","open":2.1996,"high":2.2135,"low":2.1964,"close":2.2041,"volume":30906014},{"timestamp":"2025-06-05T04:00:00.000Z","open":2.2041,"high":2.213,"low":2.1818,"close":2.1855,"volume":48851419},{"timestamp":"2025-06-05T08:00:00.000Z","open":2.1855,"high":2.209,"low":2.1851,"close":2.2042,"volume":36171433},{"timestamp":"2025-06-05T12:00:00.000Z","open":2.2042,"high":2.2257,"low":2.1764,"close":2.1915,"volume":91427616},{"timestamp":"2025-06-05T16:00:00.000Z","open":2.1915,"high":2.1922,"low":2.1103,"close":2.1289,"volume":119508617},{"timestamp":"2025-06-05T20:00:00.000Z","open":2.1289,"high":2.1316,"low":2.0573,"close":2.0925,"volume":166040135},{"timestamp":"2025-06-06T00:00:00.000Z","open":2.0925,"high":2.1285,"low":2.0796,"close":2.1281,"volume":34024112},{"timestamp":"2025-06-06T04:00:00.000Z","open":2.1281,"high":2.1417,"low":2.1194,"close":2.1294,"volume":41992849},{"timestamp":"2025-06-06T08:00:00.000Z","open":2.1294,"high":2.1549,"low":2.1292,"close":2.1494,"volume":31217924},{"timestamp":"2025-06-06T12:00:00.000Z","open":2.1494,"high":2.1895,"low":2.1473,"close":2.1836,"volume":84959362},{"timestamp":"2025-06-06T16:00:00.000Z","open":2.1836,"high":2.1843,"low":2.1611,"close":2.1728,"volume":33160922},{"timestamp":"2025-06-06T20:00:00.000Z","open":2.1728,"high":2.1816,"low":2.1579,"close":2.1588,"volume":22947301},{"timestamp":"2025-06-07T00:00:00.000Z","open":2.1588,"high":2.1786,"low":2.1466,"close":2.1785,"volume":24665132},{"timestamp":"2025-06-07T04:00:00.000Z","open":2.1785,"high":2.1906,"low":2.1694,"close":2.1824,"volume":23808379},{"timestamp":"2025-06-07T08:00:00.000Z","open":2.1824,"high":2.188,"low":2.1736,"close":2.1819,"volume":21019128},{"timestamp":"2025-06-07T12:00:00.000Z","open":2.1819,"high":2.1904,"low":2.1778,"close":2.1818,"volume":21844825},{"timestamp":"2025-06-07T16:00:00.000Z","open":2.1818,"high":2.1859,"low":2.1713,"close":2.1751,"volume":23219953},{"timestamp":"2025-06-07T20:00:00.000Z","open":2.1751,"high":2.1866,"low":2.1739,"close":2.1759,"volume":12722551},{"timestamp":"2025-06-08T00:00:00.000Z","open":2.1759,"high":2.1762,"low":2.1655,"close":2.1746,"volume":12284800},{"timestamp":"2025-06-08T04:00:00.000Z","open":2.1746,"high":2.2226,"low":2.1703,"close":2.2065,"volume":60921089},{"timestamp":"2025-06-08T08:00:00.000Z","open":2.2065,"high":2.2488,"low":2.1959,"close":2.2408,"volume":64276639},{"timestamp":"2025-06-08T12:00:00.000Z","open":2.2408,"high":2.2928,"low":2.2407,"close":2.2763,"volume":125427182},{"timestamp":"2025-06-08T16:00:00.000Z","open":2.2763,"high":2.2961,"low":2.2703,"close":2.287,"volume":42878933},{"timestamp":"2025-06-08T20:00:00.000Z","open":2.287,"high":2.2942,"low":2.2532,"close":2.266,"volume":54884424},{"timestamp":"2025-06-09T00:00:00.000Z","open":2.266,"high":2.2677,"low":2.2298,"close":2.2414,"volume":47413337},{"timestamp":"2025-06-09T04:00:00.000Z","open":2.2414,"high":2.2414,"low":2.2204,"close":2.2296,"volume":42351963},{"timestamp":"2025-06-09T08:00:00.000Z","open":2.2296,"high":2.2701,"low":2.2285,"close":2.268,"volume":79091959},{"timestamp":"2025-06-09T12:00:00.000Z","open":2.268,"high":2.2694,"low":2.2382,"close":2.2617,"volume":62888520},{"timestamp":"2025-06-09T16:00:00.000Z","open":2.2617,"high":2.3127,"low":2.2604,"close":2.2946,"volume":81875788},{"timestamp":"2025-06-09T20:00:00.000Z","open":2.2946,"high":2.3292,"low":2.2934,"close":2.3202,"volume":54994113},{"timestamp":"2025-06-10T00:00:00.000Z","open":2.3202,"high":2.327,"low":2.2975,"close":2.2979,"volume":41514435},{"timestamp":"2025-06-10T04:00:00.000Z","open":2.2979,"high":2.3012,"low":2.2718,"close":2.2829,"volume":51710877},{"timestamp":"2025-06-10T08:00:00.000Z","open":2.2829,"high":2.3146,"low":2.2672,"close":2.304,"volume":75208187},{"timestamp":"2025-06-10T12:00:00.000Z","open":2.304,"high":2.3184,"low":2.2568,"close":2.2747,"volume":95843656},{"timestamp":"2025-06-10T16:00:00.000Z","open":2.2747,"high":2.3125,"low":2.2677,"close":2.295,"volume":50135765},{"timestamp":"2025-06-10T20:00:00.000Z","open":2.295,"high":2.3131,"low":2.284,"close":2.3067,"volume":38667949},{"timestamp":"2025-06-11T00:00:00.000Z","open":2.3067,"high":2.3117,"low":2.278,"close":2.2973,"volume":32957512},{"timestamp":"2025-06-11T04:00:00.000Z","open":2.2973,"high":2.3008,"low":2.282,"close":2.2926,"volume":29146764},{"timestamp":"2025-06-11T08:00:00.000Z","open":2.2926,"high":2.3289,"low":2.2921,"close":2.3135,"volume":90252408},{"timestamp":"2025-06-11T12:00:00.000Z","open":2.3135,"high":2.3378,"low":2.3022,"close":2.3249,"volume":86091617},{"timestamp":"2025-06-11T16:00:00.000Z","open":2.3249,"high":2.3309,"low":2.2821,"close":2.2849,"volume":61430771},{"timestamp":"2025-06-11T20:00:00.000Z","open":2.2849,"high":2.2994,"low":2.2511,"close":2.2689,"volume":63165338},{"timestamp":"2025-06-12T00:00:00.000Z","open":2.2689,"high":2.2722,"low":2.2364,"close":2.2431,"volume":42727627},{"timestamp":"2025-06-12T04:00:00.000Z","open":2.2431,"high":2.2568,"low":2.2305,"close":2.2385,"volume":36907544},{"timestamp":"2025-06-12T08:00:00.000Z","open":2.2385,"high":2.2488,"low":2.2226,"close":2.2247,"volume":43033075},{"timestamp":"2025-06-12T12:00:00.000Z","open":2.2247,"high":2.2515,"low":2.2201,"close":2.2271,"volume":57361018},{"timestamp":"2025-06-12T16:00:00.000Z","open":2.2271,"high":2.2541,"low":2.2011,"close":2.2025,"volume":53141188},{"timestamp":"2025-06-12T20:00:00.000Z","open":2.2025,"high":2.2117,"low":2.1689,"close":2.1889,"volume":81536412},{"timestamp":"2025-06-13T00:00:00.000Z","open":2.1889,"high":2.1906,"low":2.081,"close":2.124,"volume":218688542},{"timestamp":"2025-06-13T04:00:00.000Z","open":2.124,"high":2.1303,"low":2.0915,"close":2.128,"volume":70134168},{"timestamp":"2025-06-13T08:00:00.000Z","open":2.128,"high":2.1549,"low":2.1221,"close":2.1533,"volume":67964804},{"timestamp":"2025-06-13T12:00:00.000Z","open":2.1533,"high":2.1613,"low":2.1211,"close":2.1464,"volume":72425103},{"timestamp":"2025-06-13T16:00:00.000Z","open":2.1464,"high":2.1593,"low":2.1148,"close":2.121,"volume":48385713},{"timestamp":"2025-06-13T20:00:00.000Z","open":2.121,"high":2.15,"low":2.1193,"close":2.1461,"volume":25807735},{"timestamp":"2025-06-14T00:00:00.000Z","open":2.1461,"high":2.1597,"low":2.1315,"close":2.1577,"volume":25312894},{"timestamp":"2025-06-14T04:00:00.000Z","open":2.1577,"high":2.1682,"low":2.1472,"close":2.164,"volume":35573744},{"timestamp":"2025-06-14T08:00:00.000Z","open":2.164,"high":2.1777,"low":2.1569,"close":2.1753,"volume":34164920},{"timestamp":"2025-06-14T12:00:00.000Z","open":2.1753,"high":2.1768,"low":2.1435,"close":2.1484,"volume":32622929},{"timestamp":"2025-06-14T16:00:00.000Z","open":2.1484,"high":2.1506,"low":2.1132,"close":2.1233,"volume":62722512},{"timestamp":"2025-06-14T20:00:00.000Z","open":2.1233,"high":2.1456,"low":2.1078,"close":2.1382,"volume":32236658},{"timestamp":"2025-06-15T00:00:00.000Z","open":2.1382,"high":2.1522,"low":2.136,"close":2.1517,"volume":18462706},{"timestamp":"2025-06-15T04:00:00.000Z","open":2.1517,"high":2.1612,"low":2.1466,"close":2.1502,"volume":29891168},{"timestamp":"2025-06-15T08:00:00.000Z","open":2.1502,"high":2.1668,"low":2.1453,"close":2.158,"volume":31914351},{"timestamp":"2025-06-15T12:00:00.000Z","open":2.158,"high":2.1753,"low":2.1562,"close":2.1633,"volume":30809036},{"timestamp":"2025-06-15T16:00:00.000Z","open":2.1633,"high":2.1708,"low":2.1574,"close":2.1631,"volume":16675586},{"timestamp":"2025-06-15T20:00:00.000Z","open":2.1631,"high":2.1698,"low":2.1377,"close":2.1644,"volume":44887138},{"timestamp":"2025-06-16T00:00:00.000Z","open":2.1644,"high":2.1869,"low":2.1503,"close":2.1713,"volume":36338856},{"timestamp":"2025-06-16T04:00:00.000Z","open":2.1713,"high":2.2036,"low":2.1703,"close":2.202,"volume":43023350},{"timestamp":"2025-06-16T08:00:00.000Z","open":2.202,"high":2.2487,"low":2.1926,"close":2.2444,"volume":72333442},{"timestamp":"2025-06-16T12:00:00.000Z","open":2.2444,"high":2.2974,"low":2.2434,"close":2.289,"volume":149153884},{"timestamp":"2025-06-16T16:00:00.000Z","open":2.289,"high":2.3358,"low":2.289,"close":2.3352,"volume":116956495},{"timestamp":"2025-06-16T20:00:00.000Z","open":2.3352,"high":2.3364,"low":2.2274,"close":2.2369,"volume":143545298},{"timestamp":"2025-06-17T00:00:00.000Z","open":2.2369,"high":2.2556,"low":2.1984,"close":2.2482,"volume":113158202},{"timestamp":"2025-06-17T04:00:00.000Z","open":2.2482,"high":2.252,"low":2.2243,"close":2.2348,"volume":51531794},{"timestamp":"2025-06-17T08:00:00.000Z","open":2.2348,"high":2.2381,"low":2.1873,"close":2.1929,"volume":76001501},{"timestamp":"2025-06-17T12:00:00.000Z","open":2.1929,"high":2.2233,"low":2.1621,"close":2.1787,"volume":100166280},{"timestamp":"2025-06-17T16:00:00.000Z","open":2.1787,"high":2.2024,"low":2.1409,"close":2.1816,"volume":102848774},{"timestamp":"2025-06-17T20:00:00.000Z","open":2.1816,"high":2.1899,"low":2.1422,"close":2.1579,"volume":62285125},{"timestamp":"2025-06-18T00:00:00.000Z","open":2.1579,"high":2.1763,"low":2.1506,"close":2.1664,"volume":26585144},{"timestamp":"2025-06-18T04:00:00.000Z","open":2.1664,"high":2.1748,"low":2.1446,"close":2.1619,"volume":36445429},{"timestamp":"2025-06-18T08:00:00.000Z","open":2.1619,"high":2.1683,"low":2.1232,"close":2.1404,"volume":59296252},{"timestamp":"2025-06-18T12:00:00.000Z","open":2.1404,"high":2.1609,"low":2.1166,"close":2.1501,"volume":91786041},{"timestamp":"2025-06-18T16:00:00.000Z","open":2.1501,"high":2.162,"low":2.1258,"close":2.1394,"volume":56941352},{"timestamp":"2025-06-18T20:00:00.000Z","open":2.1394,"high":2.1803,"low":2.1345,"close":2.1695,"volume":44314013},{"timestamp":"2025-06-19T00:00:00.000Z","open":2.1695,"high":2.1864,"low":2.1546,"close":2.1655,"volume":28098145},{"timestamp":"2025-06-19T04:00:00.000Z","open":2.1655,"high":2.1751,"low":2.1525,"close":2.1553,"volume":25718991},{"timestamp":"2025-06-19T08:00:00.000Z","open":2.1553,"high":2.1662,"low":2.1475,"close":2.1509,"volume":26621489},{"timestamp":"2025-06-19T12:00:00.000Z","open":2.1509,"high":2.1579,"low":2.1426,"close":2.1445,"volume":35905156},{"timestamp":"2025-06-19T16:00:00.000Z","open":2.1445,"high":2.1765,"low":2.1445,"close":2.1708,"volume":36639906},{"timestamp":"2025-06-19T20:00:00.000Z","open":2.1708,"high":2.1732,"low":2.1588,"close":2.1638,"volume":17266828},{"timestamp":"2025-06-20T00:00:00.000Z","open":2.1638,"high":2.1725,"low":2.1538,"close":2.1538,"volume":18344536},{"timestamp":"2025-06-20T04:00:00.000Z","open":2.1538,"high":2.1676,"low":2.1384,"close":2.166,"volume":40710923},{"timestamp":"2025-06-20T08:00:00.000Z","open":2.166,"high":2.1759,"low":2.1603,"close":2.1715,"volume":30893794},{"timestamp":"2025-06-20T12:00:00.000Z","open":2.1715,"high":2.1793,"low":2.129,"close":2.1324,"volume":70158860},{"timestamp":"2025-06-20T16:00:00.000Z","open":2.1324,"high":2.1364,"low":2.0834,"close":2.1273,"volume":110198245},{"timestamp":"2025-06-20T20:00:00.000Z","open":2.1273,"high":2.1469,"low":2.1072,"close":2.1188,"volume":38513090},{"timestamp":"2025-06-21T00:00:00.000Z","open":2.1188,"high":2.1314,"low":2.1143,"close":2.129,"volume":19716508},{"timestamp":"2025-06-21T04:00:00.000Z","open":2.129,"high":2.1331,"low":2.1181,"close":2.1326,"volume":14371387},{"timestamp":"2025-06-21T08:00:00.000Z","open":2.1326,"high":2.1441,"low":2.1309,"close":2.1357,"volume":20086166},{"timestamp":"2025-06-21T12:00:00.000Z","open":2.1357,"high":2.1394,"low":2.1069,"close":2.1155,"volume":37364031},{"timestamp":"2025-06-21T16:00:00.000Z","open":2.1155,"high":2.1181,"low":2.0679,"close":2.0694,"volume":50084920},{"timestamp":"2025-06-21T20:00:00.000Z","open":2.0694,"high":2.0926,"low":1.9903,"close":2.0625,"volume":160252900},{"timestamp":"2025-06-22T00:00:00.000Z","open":2.0625,"high":2.0875,"low":2.038,"close":2.0585,"volume":71357831},{"timestamp":"2025-06-22T04:00:00.000Z","open":2.0585,"high":2.0887,"low":2.0555,"close":2.0676,"volume":38168684},{"timestamp":"2025-06-22T08:00:00.000Z","open":2.0676,"high":2.0769,"low":2.0125,"close":2.0238,"volume":67358429},{"timestamp":"2025-06-22T12:00:00.000Z","open":2.0238,"high":2.0284,"low":1.9237,"close":1.9334,"volume":258255495},{"timestamp":"2025-06-22T16:00:00.000Z","open":1.9334,"high":1.9827,"low":1.9271,"close":1.9636,"volume":77024758},{"timestamp":"2025-06-22T20:00:00.000Z","open":1.9636,"high":2.0218,"low":1.9068,"close":2.0159,"volume":146491177},{"timestamp":"2025-06-23T00:00:00.000Z","open":2.0159,"high":2.0317,"low":2.0025,"close":2.0175,"volume":42990059},{"timestamp":"2025-06-23T04:00:00.000Z","open":2.0175,"high":2.0345,"low":2.0093,"close":2.0222,"volume":46431147},{"timestamp":"2025-06-23T08:00:00.000Z","open":2.0222,"high":2.0267,"low":1.9857,"close":2,"volume":62010848},{"timestamp":"2025-06-23T12:00:00.000Z","open":2,"high":2.038,"low":1.9846,"close":1.9978,"volume":101618508},{"timestamp":"2025-06-23T16:00:00.000Z","open":1.9978,"high":2.0622,"low":1.96,"close":2.0563,"volume":161210655},{"timestamp":"2025-06-23T20:00:00.000Z","open":2.0563,"high":2.1697,"low":2.0559,"close":2.1573,"volume":137918560},{"timestamp":"2025-06-24T00:00:00.000Z","open":2.1573,"high":2.1655,"low":2.1305,"close":2.1496,"volume":49904392},{"timestamp":"2025-06-24T04:00:00.000Z","open":2.1496,"high":2.2098,"low":2.1455,"close":2.177,"volume":82949136},{"timestamp":"2025-06-24T08:00:00.000Z","open":2.177,"high":2.2055,"low":2.1594,"close":2.1829,"volume":68087173},{"timestamp":"2025-06-24T12:00:00.000Z","open":2.1829,"high":2.1932,"low":2.1638,"close":2.1872,"volume":69171585},{"timestamp":"2025-06-24T16:00:00.000Z","open":2.1872,"high":2.2093,"low":2.1828,"close":2.2062,"volume":52514548},{"timestamp":"2025-06-24T20:00:00.000Z","open":2.2062,"high":2.2163,"low":2.1765,"close":2.1883,"volume":34185524},{"timestamp":"2025-06-25T00:00:00.000Z","open":2.1883,"high":2.1976,"low":2.1757,"close":2.1773,"volume":24585383},{"timestamp":"2025-06-25T04:00:00.000Z","open":2.1773,"high":2.187,"low":2.1684,"close":2.1845,"volume":26860893},{"timestamp":"2025-06-25T08:00:00.000Z","open":2.1845,"high":2.1962,"low":2.1725,"close":2.1939,"volume":33352391},{"timestamp":"2025-06-25T12:00:00.000Z","open":2.1939,"high":2.2283,"low":2.1737,"close":2.1803,"volume":98353011},{"timestamp":"2025-06-25T16:00:00.000Z","open":2.1803,"high":2.2068,"low":2.1701,"close":2.2044,"volume":41399816},{"timestamp":"2025-06-25T20:00:00.000Z","open":2.2044,"high":2.2046,"low":2.1733,"close":2.1846,"volume":23835044},{"timestamp":"2025-06-26T00:00:00.000Z","open":2.1846,"high":2.2123,"low":2.1793,"close":2.1948,"volume":40114099},{"timestamp":"2025-06-26T04:00:00.000Z","open":2.1948,"high":2.1974,"low":2.1805,"close":2.1887,"volume":22917826},{"timestamp":"2025-06-26T08:00:00.000Z","open":2.1887,"high":2.1936,"low":2.1665,"close":2.1696,"volume":28771033},{"timestamp":"2025-06-26T12:00:00.000Z","open":2.1696,"high":2.1723,"low":2.105,"close":2.1188,"volume":123345357},{"timestamp":"2025-06-26T16:00:00.000Z","open":2.1188,"high":2.134,"low":2.094,"close":2.1237,"volume":65643495},{"timestamp":"2025-06-26T20:00:00.000Z","open":2.1237,"high":2.145,"low":2.1019,"close":2.1045,"volume":37291988},{"timestamp":"2025-06-27T00:00:00.000Z","open":2.1045,"high":2.1108,"low":2.0767,"close":2.1042,"volume":46740020},{"timestamp":"2025-06-27T04:00:00.000Z","open":2.1042,"high":2.1129,"low":2.0806,"close":2.0842,"volume":42412532},{"timestamp":"2025-06-27T08:00:00.000Z","open":2.0842,"high":2.1052,"low":2.0834,"close":2.09,"volume":26833632},{"timestamp":"2025-06-27T12:00:00.000Z","open":2.09,"high":2.101,"low":2.0657,"close":2.0968,"volume":70043931},{"timestamp":"2025-06-27T16:00:00.000Z","open":2.0968,"high":2.1215,"low":2.0694,"close":2.0928,"volume":60412626},{"timestamp":"2025-06-27T20:00:00.000Z","open":2.0928,"high":2.154,"low":2.0918,"close":2.1409,"volume":58875377},{"timestamp":"2025-06-28T00:00:00.000Z","open":2.1409,"high":2.1904,"low":2.1326,"close":2.1834,"volume":63975055},{"timestamp":"2025-06-28T04:00:00.000Z","open":2.1834,"high":2.1998,"low":2.1739,"close":2.1895,"volume":39688145},{"timestamp":"2025-06-28T08:00:00.000Z","open":2.1895,"high":2.1931,"low":2.179,"close":2.1916,"volume":28553353},{"timestamp":"2025-06-28T12:00:00.000Z","open":2.1916,"high":2.2057,"low":2.1815,"close":2.2027,"volume":34631714},{"timestamp":"2025-06-28T16:00:00.000Z","open":2.2027,"high":2.2071,"low":2.1835,"close":2.1849,"volume":30397530},{"timestamp":"2025-06-28T20:00:00.000Z","open":2.1849,"high":2.1879,"low":2.1755,"close":2.1841,"volume":21905281},{"timestamp":"2025-06-29T00:00:00.000Z","open":2.1841,"high":2.1886,"low":2.1712,"close":2.1825,"volume":20238793},{"timestamp":"2025-06-29T04:00:00.000Z","open":2.1825,"high":2.1889,"low":2.1795,"close":2.1833,"volume":12701160},{"timestamp":"2025-06-29T08:00:00.000Z","open":2.1833,"high":2.1974,"low":2.1826,"close":2.195,"volume":26854559},{"timestamp":"2025-06-29T12:00:00.000Z","open":2.195,"high":2.1965,"low":2.1785,"close":2.1824,"volume":24081413},{"timestamp":"2025-06-29T16:00:00.000Z","open":2.1824,"high":2.1945,"low":2.1797,"close":2.1877,"volume":21558595},{"timestamp":"2025-06-29T20:00:00.000Z","open":2.1877,"high":2.2192,"low":2.177,"close":2.2054,"volume":48091698},{"timestamp":"2025-06-30T00:00:00.000Z","open":2.2054,"high":2.2115,"low":2.1933,"close":2.1951,"volume":28628813},{"timestamp":"2025-06-30T04:00:00.000Z","open":2.1951,"high":2.1957,"low":2.1686,"close":2.186,"volume":40081355},{"timestamp":"2025-06-30T08:00:00.000Z","open":2.186,"high":2.1888,"low":2.1674,"close":2.1767,"volume":30153032},{"timestamp":"2025-06-30T12:00:00.000Z","open":2.1767,"high":2.1991,"low":2.1605,"close":2.1918,"volume":65686179},{"timestamp":"2025-06-30T16:00:00.000Z","open":2.1918,"high":2.3266,"low":2.19,"close":2.3192,"volume":164649618},{"timestamp":"2025-06-30T20:00:00.000Z","open":2.3192,"high":2.325,"low":2.2336,"close":2.2352,"volume":109872123},{"timestamp":"2025-07-01T00:00:00.000Z","open":2.2352,"high":2.2528,"low":2.2224,"close":2.2365,"volume":46606477},{"timestamp":"2025-07-01T04:00:00.000Z","open":2.2365,"high":2.2365,"low":2.2045,"close":2.2232,"volume":48041104},{"timestamp":"2025-07-01T08:00:00.000Z","open":2.2232,"high":2.2262,"low":2.1904,"close":2.2009,"volume":40477336},{"timestamp":"2025-07-01T12:00:00.000Z","open":2.2009,"high":2.2138,"low":2.1743,"close":2.1871,"volume":106633204},{"timestamp":"2025-07-01T16:00:00.000Z","open":2.1871,"high":2.2046,"low":2.1547,"close":2.1562,"volume":63787813},{"timestamp":"2025-07-01T20:00:00.000Z","open":2.1562,"high":2.1798,"low":2.1438,"close":2.1711,"volume":44009666},{"timestamp":"2025-07-02T00:00:00.000Z","open":2.1711,"high":2.186,"low":2.1556,"close":2.1848,"volume":26252441},{"timestamp":"2025-07-02T04:00:00.000Z","open":2.1848,"high":2.1966,"low":2.1802,"close":2.1908,"volume":34268444},{"timestamp":"2025-07-02T08:00:00.000Z","open":2.1908,"high":2.2029,"low":2.1723,"close":2.1759,"volume":38351857},{"timestamp":"2025-07-02T12:00:00.000Z","open":2.1759,"high":2.2145,"low":2.167,"close":2.211,"volume":55850972},{"timestamp":"2025-07-02T16:00:00.000Z","open":2.211,"high":2.2908,"low":2.2079,"close":2.2636,"volume":182622995},{"timestamp":"2025-07-02T20:00:00.000Z","open":2.2636,"high":2.2657,"low":2.2293,"close":2.2328,"volume":53136790},{"timestamp":"2025-07-03T00:00:00.000Z","open":2.2328,"high":2.2472,"low":2.2231,"close":2.241,"volume":37350082},{"timestamp":"2025-07-03T04:00:00.000Z","open":2.241,"high":2.2832,"low":2.2386,"close":2.2786,"volume":51604420},{"timestamp":"2025-07-03T08:00:00.000Z","open":2.2786,"high":2.3118,"low":2.2756,"close":2.2958,"volume":72667066},{"timestamp":"2025-07-03T12:00:00.000Z","open":2.2958,"high":2.3148,"low":2.2385,"close":2.2429,"volume":143363350},{"timestamp":"2025-07-03T16:00:00.000Z","open":2.2429,"high":2.2819,"low":2.2422,"close":2.2709,"volume":40572413},{"timestamp":"2025-07-03T20:00:00.000Z","open":2.2709,"high":2.2791,"low":2.2526,"close":2.256,"volume":24676182},{"timestamp":"2025-07-04T00:00:00.000Z","open":2.256,"high":2.2668,"low":2.2375,"close":2.2476,"volume":26792472},{"timestamp":"2025-07-04T04:00:00.000Z","open":2.2476,"high":2.2507,"low":2.2123,"close":2.2202,"volume":44686675},{"timestamp":"2025-07-04T08:00:00.000Z","open":2.2202,"high":2.2395,"low":2.206,"close":2.2373,"volume":42203516},{"timestamp":"2025-07-04T12:00:00.000Z","open":2.2373,"high":2.2426,"low":2.2021,"close":2.2137,"volume":59938268},{"timestamp":"2025-07-04T16:00:00.000Z","open":2.2137,"high":2.2244,"low":2.194,"close":2.2093,"volume":47022344},{"timestamp":"2025-07-04T20:00:00.000Z","open":2.2093,"high":2.2279,"low":2.2068,"close":2.2196,"volume":18272901},{"timestamp":"2025-07-05T00:00:00.000Z","open":2.2196,"high":2.2266,"low":2.2089,"close":2.2246,"volume":15065740},{"timestamp":"2025-07-05T04:00:00.000Z","open":2.2246,"high":2.2327,"low":2.2162,"close":2.2236,"volume":18906053},{"timestamp":"2025-07-05T08:00:00.000Z","open":2.2236,"high":2.2255,"low":2.2101,"close":2.2205,"volume":19312415},{"timestamp":"2025-07-05T12:00:00.000Z","open":2.2205,"high":2.2297,"low":2.2133,"close":2.2216,"volume":18351964},{"timestamp":"2025-07-05T16:00:00.000Z","open":2.2216,"high":2.2236,"low":2.2,"close":2.2134,"volume":29370777},{"timestamp":"2025-07-05T20:00:00.000Z","open":2.2134,"high":2.2185,"low":2.2062,"close":2.2163,"volume":16169952},{"timestamp":"2025-07-06T00:00:00.000Z","open":2.2163,"high":2.2212,"low":2.2072,"close":2.2153,"volume":12568578},{"timestamp":"2025-07-06T04:00:00.000Z","open":2.2153,"high":2.2345,"low":2.215,"close":2.2266,"volume":22782915},{"timestamp":"2025-07-06T08:00:00.000Z","open":2.2266,"high":2.2847,"low":2.2253,"close":2.2611,"volume":88768168},{"timestamp":"2025-07-06T12:00:00.000Z","open":2.2611,"high":2.2897,"low":2.2596,"close":2.2764,"volume":63678045},{"timestamp":"2025-07-06T16:00:00.000Z","open":2.2764,"high":2.282,"low":2.2457,"close":2.2635,"volume":39756877},{"timestamp":"2025-07-06T20:00:00.000Z","open":2.2635,"high":2.2884,"low":2.2621,"close":2.27,"volume":46822013},{"timestamp":"2025-07-07T00:00:00.000Z","open":2.27,"high":2.2788,"low":2.2566,"close":2.2701,"volume":21505545},{"timestamp":"2025-07-07T04:00:00.000Z","open":2.2701,"high":2.2745,"low":2.2546,"close":2.2716,"volume":32193709},{"timestamp":"2025-07-07T08:00:00.000Z","open":2.2716,"high":2.2977,"low":2.2671,"close":2.2822,"volume":59696285},{"timestamp":"2025-07-07T12:00:00.000Z","open":2.2822,"high":2.349,"low":2.2702,"close":2.3384,"volume":198651140},{"timestamp":"2025-07-07T16:00:00.000Z","open":2.3384,"high":2.3534,"low":2.2778,"close":2.2983,"volume":144905060},{"timestamp":"2025-07-07T20:00:00.000Z","open":2.2983,"high":2.2983,"low":2.2577,"close":2.2692,"volume":75842757},{"timestamp":"2025-07-08T00:00:00.000Z","open":2.2692,"high":2.2721,"low":2.2466,"close":2.2615,"volume":63719375},{"timestamp":"2025-07-08T04:00:00.000Z","open":2.2615,"high":2.2757,"low":2.2538,"close":2.2742,"volume":43003453},{"timestamp":"2025-07-08T08:00:00.000Z","open":2.2742,"high":2.3004,"low":2.2717,"close":2.2928,"volume":57918276},{"timestamp":"2025-07-08T12:00:00.000Z","open":2.2928,"high":2.3042,"low":2.2766,"close":2.2855,"volume":72611977},{"timestamp":"2025-07-08T16:00:00.000Z","open":2.2855,"high":2.3213,"low":2.2817,"close":2.3201,"volume":65583032},{"timestamp":"2025-07-08T20:00:00.000Z","open":2.3201,"high":2.321,"low":2.2951,"close":2.3094,"volume":36738261},{"timestamp":"2025-07-09T00:00:00.000Z","open":2.3094,"high":2.3183,"low":2.2964,"close":2.3029,"volume":30832330},{"timestamp":"2025-07-09T04:00:00.000Z","open":2.3029,"high":2.3371,"low":2.301,"close":2.3309,"volume":54211602},{"timestamp":"2025-07-09T08:00:00.000Z","open":2.3309,"high":2.3885,"low":2.3292,"close":2.3809,"volume":92345621},{"timestamp":"2025-07-09T12:00:00.000Z","open":2.3809,"high":2.4034,"low":2.351,"close":2.3809,"volume":147558823},{"timestamp":"2025-07-09T16:00:00.000Z","open":2.3809,"high":2.4289,"low":2.374,"close":2.4198,"volume":109942761},{"timestamp":"2025-07-09T20:00:00.000Z","open":2.4198,"high":2.4211,"low":2.3838,"close":2.4032,"volume":80184079},{"timestamp":"2025-07-10T00:00:00.000Z","open":2.4032,"high":2.4363,"low":2.3922,"close":2.4198,"volume":53070690},{"timestamp":"2025-07-10T04:00:00.000Z","open":2.4198,"high":2.4423,"low":2.4092,"close":2.4362,"volume":50935606},{"timestamp":"2025-07-10T08:00:00.000Z","open":2.4362,"high":2.4612,"low":2.4257,"close":2.4521,"volume":82478198},{"timestamp":"2025-07-10T12:00:00.000Z","open":2.4521,"high":2.4594,"low":2.4173,"close":2.4534,"volume":88301682},{"timestamp":"2025-07-10T16:00:00.000Z","open":2.4534,"high":2.5122,"low":2.4462,"close":2.4996,"volume":118701863},{"timestamp":"2025-07-10T20:00:00.000Z","open":2.4996,"high":2.567,"low":2.4905,"close":2.5469,"volume":148346053},{"timestamp":"2025-07-11T00:00:00.000Z","open":2.5469,"high":2.5935,"low":2.5115,"close":2.576,"volume":97868513},{"timestamp":"2025-07-11T04:00:00.000Z","open":2.576,"high":2.5984,"low":2.5536,"close":2.579,"volume":115494150},{"timestamp":"2025-07-11T08:00:00.000Z","open":2.579,"high":2.6617,"low":2.5782,"close":2.6288,"volume":162841761},{"timestamp":"2025-07-11T12:00:00.000Z","open":2.6288,"high":2.9769,"low":2.624,"close":2.7781,"volume":719352538},{"timestamp":"2025-07-11T16:00:00.000Z","open":2.7781,"high":2.8589,"low":2.6977,"close":2.8589,"volume":391391408},{"timestamp":"2025-07-11T20:00:00.000Z","open":2.8589,"high":2.8599,"low":2.6608,"close":2.7338,"volume":294124625},{"timestamp":"2025-07-12T00:00:00.000Z","open":2.7338,"high":2.8489,"low":2.6904,"close":2.8016,"volume":189815249},{"timestamp":"2025-07-12T04:00:00.000Z","open":2.8016,"high":2.8076,"low":2.7548,"close":2.7683,"volume":98222171},{"timestamp":"2025-07-12T08:00:00.000Z","open":2.7683,"high":2.8489,"low":2.7664,"close":2.8065,"volume":140417675},{"timestamp":"2025-07-12T12:00:00.000Z","open":2.8065,"high":2.8094,"low":2.6626,"close":2.6814,"volume":266930551},{"timestamp":"2025-07-12T16:00:00.000Z","open":2.6814,"high":2.7531,"low":2.6692,"close":2.7375,"volume":108148380},{"timestamp":"2025-07-12T20:00:00.000Z","open":2.7375,"high":2.7478,"low":2.683,"close":2.7387,"volume":78739269},{"timestamp":"2025-07-13T00:00:00.000Z","open":2.7387,"high":2.7865,"low":2.7232,"close":2.7684,"volume":87312893},{"timestamp":"2025-07-13T04:00:00.000Z","open":2.7684,"high":2.8147,"low":2.7572,"close":2.7988,"volume":85303804},{"timestamp":"2025-07-13T08:00:00.000Z","open":2.7988,"high":2.8186,"low":2.7713,"close":2.7885,"volume":89661214},{"timestamp":"2025-07-13T12:00:00.000Z","open":2.7885,"high":2.8943,"low":2.7828,"close":2.8381,"volume":225553092},{"timestamp":"2025-07-13T16:00:00.000Z","open":2.8381,"high":2.8834,"low":2.8116,"close":2.8461,"volume":111506514},{"timestamp":"2025-07-13T20:00:00.000Z","open":2.8461,"high":2.867,"low":2.7626,"close":2.8353,"volume":137736657},{"timestamp":"2025-07-14T00:00:00.000Z","open":2.8353,"high":2.9483,"low":2.8203,"close":2.927,"volume":159076221},{"timestamp":"2025-07-14T04:00:00.000Z","open":2.927,"high":2.9817,"low":2.8777,"close":2.9565,"volume":216480636},{"timestamp":"2025-07-14T08:00:00.000Z","open":2.9565,"high":3.0252,"low":2.9275,"close":2.9785,"volume":294117102},{"timestamp":"2025-07-14T12:00:00.000Z","open":2.9785,"high":3.0388,"low":2.9103,"close":2.9479,"volume":329497138},{"timestamp":"2025-07-14T16:00:00.000Z","open":2.9479,"high":3.0045,"low":2.91,"close":2.9304,"volume":188975444},{"timestamp":"2025-07-14T20:00:00.000Z","open":2.9304,"high":2.9644,"low":2.8774,"close":2.9585,"volume":106068852},{"timestamp":"2025-07-15T00:00:00.000Z","open":2.9585,"high":2.9587,"low":2.8042,"close":2.8507,"volume":251176850},{"timestamp":"2025-07-15T04:00:00.000Z","open":2.8507,"high":2.8877,"low":2.8223,"close":2.8538,"volume":123373010},{"timestamp":"2025-07-15T08:00:00.000Z","open":2.8538,"high":2.93,"low":2.8252,"close":2.9064,"volume":136763766},{"timestamp":"2025-07-15T12:00:00.000Z","open":2.9064,"high":2.935,"low":2.8417,"close":2.8912,"volume":222234068},{"timestamp":"2025-07-15T16:00:00.000Z","open":2.8912,"high":2.9482,"low":2.8578,"close":2.8639,"volume":136357230},{"timestamp":"2025-07-15T20:00:00.000Z","open":2.8639,"high":2.9304,"low":2.8549,"close":2.9209,"volume":67639256},{"timestamp":"2025-07-16T00:00:00.000Z","open":2.9209,"high":2.9388,"low":2.8784,"close":2.9054,"volume":65685930},{"timestamp":"2025-07-16T04:00:00.000Z","open":2.9054,"high":2.9418,"low":2.892,"close":2.9308,"volume":60839517},{"timestamp":"2025-07-16T08:00:00.000Z","open":2.9308,"high":2.9658,"low":2.9221,"close":2.9533,"volume":82088411},{"timestamp":"2025-07-16T12:00:00.000Z","open":2.9533,"high":3.0089,"low":2.9476,"close":2.9776,"volume":181409061},{"timestamp":"2025-07-16T16:00:00.000Z","open":2.9776,"high":3.0806,"low":2.9682,"close":3.0597,"volume":180026827},{"timestamp":"2025-07-16T20:00:00.000Z","open":3.0597,"high":3.1035,"low":3.0233,"close":3.0394,"volume":148208525},{"timestamp":"2025-07-17T00:00:00.000Z","open":3.0394,"high":3.083,"low":2.9887,"close":3.0254,"volume":144185941},{"timestamp":"2025-07-17T04:00:00.000Z","open":3.0254,"high":3.1746,"low":3.0151,"close":3.1573,"volume":225827951},{"timestamp":"2025-07-17T08:00:00.000Z","open":3.1573,"high":3.3026,"low":3.141,"close":3.265,"volume":293942728},{"timestamp":"2025-07-17T12:00:00.000Z","open":3.265,"high":3.2786,"low":3.1694,"close":3.2554,"volume":253043748},{"timestamp":"2025-07-17T16:00:00.000Z","open":3.2554,"high":3.4052,"low":3.2246,"close":3.3095,"volume":332489371},{"timestamp":"2025-07-17T20:00:00.000Z","open":3.3095,"high":3.5571,"low":3.287,"close":3.4846,"volume":455709124},{"timestamp":"2025-07-18T00:00:00.000Z","open":3.4846,"high":3.6671,"low":3.4646,"close":3.6086,"volume":325949795},{"timestamp":"2025-07-18T04:00:00.000Z","open":3.6086,"high":3.642,"low":3.4513,"close":3.46,"volume":246992544},{"timestamp":"2025-07-18T08:00:00.000Z","open":3.46,"high":3.5176,"low":3.4059,"close":3.4915,"volume":294614266},{"timestamp":"2025-07-18T12:00:00.000Z","open":3.4915,"high":3.5468,"low":3.3465,"close":3.3767,"volume":317936809},{"timestamp":"2025-07-18T16:00:00.000Z","open":3.3767,"high":3.4809,"low":3.3652,"close":3.4355,"volume":156957408},{"timestamp":"2025-07-18T20:00:00.000Z","open":3.4355,"high":3.454,"low":3.3564,"close":3.4144,"volume":159069589},{"timestamp":"2025-07-19T00:00:00.000Z","open":3.4144,"high":3.4812,"low":3.3986,"close":3.4509,"volume":117641078},{"timestamp":"2025-07-19T04:00:00.000Z","open":3.4509,"high":3.4876,"low":3.4173,"close":3.4669,"volume":102338176},{"timestamp":"2025-07-19T08:00:00.000Z","open":3.4669,"high":3.4756,"low":3.3883,"close":3.3938,"volume":94839293},{"timestamp":"2025-07-19T12:00:00.000Z","open":3.3938,"high":3.4334,"low":3.3559,"close":3.4116,"volume":123809411},{"timestamp":"2025-07-19T16:00:00.000Z","open":3.4116,"high":3.4618,"low":3.4058,"close":3.4339,"volume":78983049},{"timestamp":"2025-07-19T20:00:00.000Z","open":3.4339,"high":3.4476,"low":3.3812,"close":3.4265,"volume":51736165},{"timestamp":"2025-07-20T00:00:00.000Z","open":3.4265,"high":3.4538,"low":3.3862,"close":3.4369,"volume":85116150},{"timestamp":"2025-07-20T04:00:00.000Z","open":3.4369,"high":3.4613,"low":3.4036,"close":3.4445,"volume":67203682},{"timestamp":"2025-07-20T08:00:00.000Z","open":3.4445,"high":3.538,"low":3.4439,"close":3.5011,"volume":137820096},{"timestamp":"2025-07-20T12:00:00.000Z","open":3.5011,"high":3.5507,"low":3.4788,"close":3.5195,"volume":125625056},{"timestamp":"2025-07-20T16:00:00.000Z","open":3.5195,"high":3.562,"low":3.4843,"close":3.5263,"volume":110566640},{"timestamp":"2025-07-20T20:00:00.000Z","open":3.5263,"high":3.5284,"low":3.4041,"close":3.4544,"volume":142534167},{"timestamp":"2025-07-21T00:00:00.000Z","open":3.4544,"high":3.4933,"low":3.4081,"close":3.4794,"volume":80104664},{"timestamp":"2025-07-21T04:00:00.000Z","open":3.4794,"high":3.5868,"low":3.473,"close":3.5707,"volume":113385547},{"timestamp":"2025-07-21T08:00:00.000Z","open":3.5707,"high":3.5848,"low":3.5313,"close":3.5363,"volume":83626999},{"timestamp":"2025-07-21T12:00:00.000Z","open":3.5363,"high":3.6545,"low":3.4949,"close":3.6076,"volume":179589236},{"timestamp":"2025-07-21T16:00:00.000Z","open":3.6076,"high":3.6274,"low":3.5288,"close":3.5483,"volume":159463318},{"timestamp":"2025-07-21T20:00:00.000Z","open":3.5483,"high":3.5756,"low":3.5131,"close":3.5509,"volume":61816664},{"timestamp":"2025-07-22T00:00:00.000Z","open":3.5509,"high":3.577,"low":3.4608,"close":3.5022,"volume":158101653},{"timestamp":"2025-07-22T04:00:00.000Z","open":3.5022,"high":3.5052,"low":3.4232,"close":3.4767,"volume":128098080},{"timestamp":"2025-07-22T08:00:00.000Z","open":3.4767,"high":3.5243,"low":3.4264,"close":3.5205,"volume":98039576},{"timestamp":"2025-07-22T12:00:00.000Z","open":3.5205,"high":3.5396,"low":3.4421,"close":3.5114,"volume":128760664},{"timestamp":"2025-07-22T16:00:00.000Z","open":3.5114,"high":3.583,"low":3.4951,"close":3.5211,"volume":103676002},{"timestamp":"2025-07-22T20:00:00.000Z","open":3.5211,"high":3.5571,"low":3.5166,"close":3.5531,"volume":44093956},{"timestamp":"2025-07-23T00:00:00.000Z","open":3.5531,"high":3.555,"low":3.4907,"close":3.4951,"volume":62000055},{"timestamp":"2025-07-23T04:00:00.000Z","open":3.4951,"high":3.5138,"low":3.462,"close":3.4695,"volume":52164974},{"timestamp":"2025-07-23T08:00:00.000Z","open":3.4695,"high":3.4776,"low":3.4327,"close":3.452,"volume":67730620},{"timestamp":"2025-07-23T12:00:00.000Z","open":3.452,"high":3.452,"low":3.2213,"close":3.3228,"volume":397458316},{"timestamp":"2025-07-23T16:00:00.000Z","open":3.3228,"high":3.3228,"low":3.1606,"close":3.1849,"volume":204715755},{"timestamp":"2025-07-23T20:00:00.000Z","open":3.1849,"high":3.2168,"low":3.05,"close":3.1843,"volume":290447536},{"timestamp":"2025-07-24T00:00:00.000Z","open":3.1843,"high":3.2357,"low":3.1509,"close":3.1914,"volume":125320608},{"timestamp":"2025-07-24T04:00:00.000Z","open":3.1914,"high":3.1967,"low":2.9545,"close":3.0746,"volume":344321937},{"timestamp":"2025-07-24T08:00:00.000Z","open":3.0746,"high":3.1782,"low":3.0551,"close":3.1677,"volume":187557277},{"timestamp":"2025-07-24T12:00:00.000Z","open":3.1677,"high":3.2654,"low":3.1181,"close":3.225,"volume":238294283},{"timestamp":"2025-07-24T16:00:00.000Z","open":3.225,"high":3.2595,"low":3.1682,"close":3.2081,"volume":136065226},{"timestamp":"2025-07-24T20:00:00.000Z","open":3.2081,"high":3.2416,"low":3.1262,"close":3.1444,"volume":99404389},{"timestamp":"2025-07-25T00:00:00.000Z","open":3.1444,"high":3.161,"low":3.0436,"close":3.0688,"volume":155217943},{"timestamp":"2025-07-25T04:00:00.000Z","open":3.0688,"high":3.1177,"low":3.0352,"close":3.0734,"volume":136516594},{"timestamp":"2025-07-25T08:00:00.000Z","open":3.0734,"high":3.153,"low":3.0616,"close":3.134,"volume":125989479},{"timestamp":"2025-07-25T12:00:00.000Z","open":3.134,"high":3.1526,"low":2.9972,"close":3.0362,"volume":186380427},{"timestamp":"2025-07-25T16:00:00.000Z","open":3.0362,"high":3.0972,"low":3.0234,"close":3.0696,"volume":70493826},{"timestamp":"2025-07-25T20:00:00.000Z","open":3.0696,"high":3.1521,"low":3.0695,"close":3.1427,"volume":59401884},{"timestamp":"2025-07-26T00:00:00.000Z","open":3.1427,"high":3.1637,"low":3.1079,"close":3.144,"volume":46106468},{"timestamp":"2025-07-26T04:00:00.000Z","open":3.144,"high":3.1759,"low":3.1403,"close":3.1557,"volume":36475269},{"timestamp":"2025-07-26T08:00:00.000Z","open":3.1557,"high":3.2114,"low":3.1544,"close":3.1863,"volume":60609700},{"timestamp":"2025-07-26T12:00:00.000Z","open":3.1863,"high":3.2008,"low":3.1757,"close":3.1927,"volume":43508189},{"timestamp":"2025-07-26T16:00:00.000Z","open":3.1927,"high":3.2193,"low":3.1583,"close":3.1908,"volume":74559624},{"timestamp":"2025-07-26T20:00:00.000Z","open":3.1908,"high":3.2099,"low":3.1626,"close":3.1656,"volume":35076720},{"timestamp":"2025-07-27T00:00:00.000Z","open":3.1656,"high":3.2072,"low":3.1554,"close":3.1994,"volume":44401728},{"timestamp":"2025-07-27T04:00:00.000Z","open":3.1994,"high":3.2415,"low":3.1851,"close":3.1892,"volume":76197549},{"timestamp":"2025-07-27T08:00:00.000Z","open":3.1892,"high":3.2174,"low":3.167,"close":3.1792,"volume":70799154},{"timestamp":"2025-07-27T12:00:00.000Z","open":3.1792,"high":3.2079,"low":3.1598,"close":3.1855,"volume":59163149},{"timestamp":"2025-07-27T16:00:00.000Z","open":3.1855,"high":3.2287,"low":3.1754,"close":3.2088,"volume":112013578},{"timestamp":"2025-07-27T20:00:00.000Z","open":3.2088,"high":3.252,"low":3.1876,"close":3.2391,"volume":77042083},{"timestamp":"2025-07-28T00:00:00.000Z","open":3.2391,"high":3.2938,"low":3.2215,"close":3.2702,"volume":103532972},{"timestamp":"2025-07-28T04:00:00.000Z","open":3.2702,"high":3.3315,"low":3.2503,"close":3.2739,"volume":91183005},{"timestamp":"2025-07-28T08:00:00.000Z","open":3.2739,"high":3.2774,"low":3.2236,"close":3.2444,"volume":63038991},{"timestamp":"2025-07-28T12:00:00.000Z","open":3.2444,"high":3.2491,"low":3.1402,"close":3.1584,"volume":179280876},{"timestamp":"2025-07-28T16:00:00.000Z","open":3.1584,"high":3.1847,"low":3.113,"close":3.1592,"volume":171846319},{"timestamp":"2025-07-28T20:00:00.000Z","open":3.1592,"high":3.1631,"low":3.105,"close":3.1216,"volume":136168277},{"timestamp":"2025-07-29T00:00:00.000Z","open":3.1216,"high":3.1462,"low":3.0759,"close":3.139,"volume":94008790},{"timestamp":"2025-07-29T04:00:00.000Z","open":3.139,"high":3.1814,"low":3.1202,"close":3.1742,"volume":60630743},{"timestamp":"2025-07-29T08:00:00.000Z","open":3.1742,"high":3.1842,"low":3.1117,"close":3.1355,"volume":91487902},{"timestamp":"2025-07-29T12:00:00.000Z","open":3.1355,"high":3.176,"low":3.0752,"close":3.0975,"volume":160868810},{"timestamp":"2025-07-29T16:00:00.000Z","open":3.0975,"high":3.1616,"low":3.0521,"close":3.1192,"volume":109661766},{"timestamp":"2025-07-29T20:00:00.000Z","open":3.1192,"high":3.1363,"low":3.0925,"close":3.127,"volume":51866057},{"timestamp":"2025-07-30T00:00:00.000Z","open":3.127,"high":3.1492,"low":3.0917,"close":3.1371,"volume":45119790},{"timestamp":"2025-07-30T04:00:00.000Z","open":3.1371,"high":3.146,"low":3.1024,"close":3.1188,"volume":46657001},{"timestamp":"2025-07-30T08:00:00.000Z","open":3.1188,"high":3.1404,"low":3.041,"close":3.0502,"volume":97832475},{"timestamp":"2025-07-30T12:00:00.000Z","open":3.0502,"high":3.1535,"low":3.0382,"close":3.1425,"volume":120575533},{"timestamp":"2025-07-30T16:00:00.000Z","open":3.1425,"high":3.1615,"low":2.9985,"close":3.0963,"volume":182088923},{"timestamp":"2025-07-30T20:00:00.000Z","open":3.0963,"high":3.1155,"low":3.0608,"close":3.0963,"volume":61628540},{"timestamp":"2025-07-31T00:00:00.000Z","open":3.0963,"high":3.1458,"low":3.0862,"close":3.1392,"volume":47583891},{"timestamp":"2025-07-31T04:00:00.000Z","open":3.1392,"high":3.1549,"low":3.131,"close":3.1542,"volume":27580451},{"timestamp":"2025-07-31T08:00:00.000Z","open":3.1542,"high":3.1813,"low":3.148,"close":3.1514,"volume":55313134},{"timestamp":"2025-07-31T12:00:00.000Z","open":3.1514,"high":3.1524,"low":3.0735,"close":3.0989,"volume":124214338},{"timestamp":"2025-07-31T16:00:00.000Z","open":3.0989,"high":3.135,"low":3.05,"close":3.0561,"volume":88415774},{"timestamp":"2025-07-31T20:00:00.000Z","open":3.0561,"high":3.0656,"low":3.0077,"close":3.0206,"volume":98233171},{"timestamp":"2025-08-01T00:00:00.000Z","open":3.0206,"high":3.0242,"low":2.9271,"close":2.9966,"volume":182357304},{"timestamp":"2025-08-01T04:00:00.000Z","open":2.9966,"high":2.9967,"low":2.9333,"close":2.9544,"volume":97459810},{"timestamp":"2025-08-01T08:00:00.000Z","open":2.9544,"high":2.9713,"low":2.8904,"close":2.9695,"volume":103912843},{"timestamp":"2025-08-01T12:00:00.000Z","open":2.9695,"high":3.0582,"low":2.9282,"close":3.0426,"volume":164133530},{"timestamp":"2025-08-01T16:00:00.000Z","open":3.0426,"high":3.0516,"low":2.973,"close":3.013,"volume":82729185},{"timestamp":"2025-08-01T20:00:00.000Z","open":3.013,"high":3.0287,"low":2.8928,"close":2.9597,"volume":113690005},{"timestamp":"2025-08-02T00:00:00.000Z","open":2.9597,"high":2.9847,"low":2.9461,"close":2.9815,"volume":32448225},{"timestamp":"2025-08-02T04:00:00.000Z","open":2.9815,"high":3.0201,"low":2.9433,"close":2.991,"volume":62110588},{"timestamp":"2025-08-02T08:00:00.000Z","open":2.991,"high":3.0007,"low":2.9288,"close":2.9392,"volume":58203145},{"timestamp":"2025-08-02T12:00:00.000Z","open":2.9392,"high":2.9454,"low":2.8191,"close":2.8288,"volume":129578650},{"timestamp":"2025-08-02T16:00:00.000Z","open":2.8288,"high":2.8641,"low":2.7404,"close":2.7784,"volume":187171025},{"timestamp":"2025-08-02T20:00:00.000Z","open":2.7784,"high":2.8167,"low":2.7384,"close":2.7682,"volume":91161916},{"timestamp":"2025-08-03T00:00:00.000Z","open":2.7682,"high":2.8393,"low":2.7262,"close":2.834,"volume":100233224},{"timestamp":"2025-08-03T04:00:00.000Z","open":2.834,"high":2.8685,"low":2.8121,"close":2.8633,"volume":52376418},{"timestamp":"2025-08-03T08:00:00.000Z","open":2.8633,"high":2.8923,"low":2.8477,"close":2.8679,"volume":64635720},{"timestamp":"2025-08-03T12:00:00.000Z","open":2.8679,"high":2.9046,"low":2.8567,"close":2.8933,"volume":80771471},{"timestamp":"2025-08-03T16:00:00.000Z","open":2.8933,"high":2.9284,"low":2.884,"close":2.9146,"volume":56943419},{"timestamp":"2025-08-03T20:00:00.000Z","open":2.9146,"high":2.9611,"low":2.8998,"close":2.946,"volume":53940398},{"timestamp":"2025-08-04T00:00:00.000Z","open":2.946,"high":3.0298,"low":2.9287,"close":2.9975,"volume":101451474},{"timestamp":"2025-08-04T04:00:00.000Z","open":2.9975,"high":3.0195,"low":2.9644,"close":3.0103,"volume":67989986},{"timestamp":"2025-08-04T08:00:00.000Z","open":3.0103,"high":3.0227,"low":2.975,"close":2.9911,"volume":57733563},{"timestamp":"2025-08-04T12:00:00.000Z","open":2.9911,"high":3.0802,"low":2.9782,"close":3.0293,"volume":143851408},{"timestamp":"2025-08-04T16:00:00.000Z","open":3.0293,"high":3.0886,"low":3.0292,"close":3.0474,"volume":72286324},{"timestamp":"2025-08-04T20:00:00.000Z","open":3.0474,"high":3.0852,"low":3.0388,"close":3.0702,"volume":55878138},{"timestamp":"2025-08-05T00:00:00.000Z","open":3.0702,"high":3.1076,"low":3.0336,"close":3.0373,"volume":69851852},{"timestamp":"2025-08-05T04:00:00.000Z","open":3.0373,"high":3.0534,"low":2.9943,"close":3.003,"volume":68031455},{"timestamp":"2025-08-05T08:00:00.000Z","open":3.003,"high":3.08,"low":2.9978,"close":3.0626,"volume":71164122},{"timestamp":"2025-08-05T12:00:00.000Z","open":3.0626,"high":3.0655,"low":2.9538,"close":2.9702,"volume":147400254},{"timestamp":"2025-08-05T16:00:00.000Z","open":2.9702,"high":2.9923,"low":2.9432,"close":2.9454,"volume":66352602},{"timestamp":"2025-08-05T20:00:00.000Z","open":2.9454,"high":2.9747,"low":2.9151,"close":2.9608,"volume":55992808},{"timestamp":"2025-08-06T00:00:00.000Z","open":2.9608,"high":2.9634,"low":2.9077,"close":2.9133,"volume":45809248},{"timestamp":"2025-08-06T04:00:00.000Z","open":2.9133,"high":2.968,"low":2.9005,"close":2.955,"volume":65792575},{"timestamp":"2025-08-06T08:00:00.000Z","open":2.955,"high":2.9591,"low":2.9173,"close":2.945,"volume":55618069},{"timestamp":"2025-08-06T12:00:00.000Z","open":2.945,"high":3.0062,"low":2.9219,"close":3.0024,"volume":91355243},{"timestamp":"2025-08-06T16:00:00.000Z","open":3.0024,"high":3.017,"low":2.968,"close":3.0095,"volume":60333684},{"timestamp":"2025-08-06T20:00:00.000Z","open":3.0095,"high":3.0098,"low":2.9785,"close":2.9896,"volume":24131862},{"timestamp":"2025-08-07T00:00:00.000Z","open":2.9896,"high":3.0099,"low":2.9653,"close":2.9663,"volume":36105859},{"timestamp":"2025-08-07T04:00:00.000Z","open":2.9663,"high":3.0134,"low":2.9624,"close":2.999,"volume":32682295},{"timestamp":"2025-08-07T08:00:00.000Z","open":2.999,"high":3.0881,"low":2.9868,"close":3.0784,"volume":87498302},{"timestamp":"2025-08-07T12:00:00.000Z","open":3.0784,"high":3.085,"low":3.04,"close":3.0612,"volume":78668043},{"timestamp":"2025-08-07T16:00:00.000Z","open":3.0612,"high":3.1011,"low":3.0072,"close":3.1002,"volume":61108062},{"timestamp":"2025-08-07T20:00:00.000Z","open":3.1002,"high":3.3317,"low":3.0994,"close":3.3182,"volume":286201977},{"timestamp":"2025-08-08T00:00:00.000Z","open":3.3182,"high":3.3763,"low":3.2683,"close":3.3749,"volume":201707175},{"timestamp":"2025-08-08T04:00:00.000Z","open":3.3749,"high":3.3817,"low":3.3052,"close":3.3545,"volume":119920672},{"timestamp":"2025-08-08T08:00:00.000Z","open":3.3545,"high":3.3601,"low":3.3011,"close":3.3353,"volume":79189721},{"timestamp":"2025-08-08T12:00:00.000Z","open":3.3353,"high":3.3728,"low":3.2039,"close":3.2205,"volume":217507450},{"timestamp":"2025-08-08T16:00:00.000Z","open":3.2205,"high":3.3384,"low":3.2186,"close":3.3373,"volume":105569456},{"timestamp":"2025-08-08T20:00:00.000Z","open":3.3373,"high":3.3374,"low":3.2781,"close":3.2852,"volume":55288633},{"timestamp":"2025-08-09T00:00:00.000Z","open":3.2852,"high":3.3134,"low":3.2797,"close":3.2905,"volume":32541751},{"timestamp":"2025-08-09T04:00:00.000Z","open":3.2905,"high":3.3351,"low":3.2868,"close":3.3208,"volume":63855438},{"timestamp":"2025-08-09T08:00:00.000Z","open":3.3208,"high":3.3477,"low":3.3036,"close":3.3089,"volume":64885563},{"timestamp":"2025-08-09T12:00:00.000Z","open":3.3089,"high":3.327,"low":3.2444,"close":3.2718,"volume":92140292},{"timestamp":"2025-08-09T16:00:00.000Z","open":3.2718,"high":3.2976,"low":3.2571,"close":3.2641,"volume":44112856},{"timestamp":"2025-08-09T20:00:00.000Z","open":3.2641,"high":3.2753,"low":3.2059,"close":3.2247,"volume":72993488},{"timestamp":"2025-08-10T00:00:00.000Z","open":3.2247,"high":3.2628,"low":3.2174,"close":3.2573,"volume":49140638},{"timestamp":"2025-08-10T04:00:00.000Z","open":3.2573,"high":3.2774,"low":3.1584,"close":3.1858,"volume":92051395},{"timestamp":"2025-08-10T08:00:00.000Z","open":3.1858,"high":3.219,"low":3.1516,"close":3.1904,"volume":78061825},{"timestamp":"2025-08-10T12:00:00.000Z","open":3.1904,"high":3.2064,"low":3.155,"close":3.1841,"volume":51865050},{"timestamp":"2025-08-10T16:00:00.000Z","open":3.1841,"high":3.2139,"low":3.1807,"close":3.2062,"volume":27503316},{"timestamp":"2025-08-10T20:00:00.000Z","open":3.2062,"high":3.2077,"low":3.1571,"close":3.1861,"volume":63014996},{"timestamp":"2025-08-11T00:00:00.000Z","open":3.1861,"high":3.273,"low":3.1711,"close":3.2644,"volume":94165836},{"timestamp":"2025-08-11T04:00:00.000Z","open":3.2644,"high":3.2876,"low":3.2323,"close":3.2435,"volume":72475057},{"timestamp":"2025-08-11T08:00:00.000Z","open":3.2435,"high":3.3334,"low":3.2022,"close":3.2139,"volume":159849237},{"timestamp":"2025-08-11T12:00:00.000Z","open":3.2139,"high":3.2356,"low":3.1754,"close":3.2076,"volume":123385984},{"timestamp":"2025-08-11T16:00:00.000Z","open":3.2076,"high":3.2296,"low":3.1459,"close":3.1478,"volume":113269000},{"timestamp":"2025-08-11T20:00:00.000Z","open":3.1478,"high":3.1691,"low":3.1158,"close":3.1285,"volume":69600502},{"timestamp":"2025-08-12T00:00:00.000Z","open":3.1285,"high":3.1744,"low":3.1262,"close":3.1473,"volume":42292928},{"timestamp":"2025-08-12T04:00:00.000Z","open":3.1473,"high":3.1649,"low":3.1129,"close":3.1545,"volume":46397168},{"timestamp":"2025-08-12T08:00:00.000Z","open":3.1545,"high":3.1633,"low":3.103,"close":3.1488,"volume":51262856},{"timestamp":"2025-08-12T12:00:00.000Z","open":3.1488,"high":3.2184,"low":3.141,"close":3.2117,"volume":114075637},{"timestamp":"2025-08-12T16:00:00.000Z","open":3.2117,"high":3.2898,"low":3.2038,"close":3.2883,"volume":79732782},{"timestamp":"2025-08-12T20:00:00.000Z","open":3.2883,"high":3.3064,"low":3.2578,"close":3.2677,"volume":77518631},{"timestamp":"2025-08-13T00:00:00.000Z","open":3.2677,"high":3.2677,"low":3.207,"close":3.2418,"volume":80288017},{"timestamp":"2025-08-13T04:00:00.000Z","open":3.2418,"high":3.2577,"low":3.202,"close":3.24,"volume":56343124},{"timestamp":"2025-08-13T08:00:00.000Z","open":3.24,"high":3.3011,"low":3.2389,"close":3.2863,"volume":85915980},{"timestamp":"2025-08-13T12:00:00.000Z","open":3.2863,"high":3.3385,"low":3.2262,"close":3.2566,"volume":178249687},{"timestamp":"2025-08-13T16:00:00.000Z","open":3.2566,"high":3.2857,"low":3.2445,"close":3.2783,"volume":46282765},{"timestamp":"2025-08-13T20:00:00.000Z","open":3.2783,"high":3.2966,"low":3.2524,"close":3.2758,"volume":48605535},{"timestamp":"2025-08-14T00:00:00.000Z","open":3.2758,"high":3.355,"low":3.2696,"close":3.3284,"volume":110761353},{"timestamp":"2025-08-14T04:00:00.000Z","open":3.3284,"high":3.3368,"low":3.2352,"close":3.2567,"volume":102168311},{"timestamp":"2025-08-14T08:00:00.000Z","open":3.2567,"high":3.2572,"low":3.1876,"close":3.2181,"volume":82294264},{"timestamp":"2025-08-14T12:00:00.000Z","open":3.2181,"high":3.2346,"low":2.9771,"close":3.094,"volume":342027354},{"timestamp":"2025-08-14T16:00:00.000Z","open":3.094,"high":3.0976,"low":3.0414,"close":3.0668,"volume":75527884},{"timestamp":"2025-08-14T20:00:00.000Z","open":3.0668,"high":3.0895,"low":3.027,"close":3.078,"volume":50563989},{"timestamp":"2025-08-15T00:00:00.000Z","open":3.078,"high":3.1206,"low":3.0699,"close":3.1158,"volume":36862353},{"timestamp":"2025-08-15T04:00:00.000Z","open":3.1158,"high":3.1415,"low":3.1039,"close":3.1162,"volume":52486493},{"timestamp":"2025-08-15T08:00:00.000Z","open":3.1162,"high":3.127,"low":3.0952,"close":3.11,"volume":38985483},{"timestamp":"2025-08-15T12:00:00.000Z","open":3.11,"high":3.139,"low":3.0094,"close":3.0254,"volume":140989049},{"timestamp":"2025-08-15T16:00:00.000Z","open":3.0254,"high":3.1005,"low":3.0008,"close":3.0639,"volume":99744655},{"timestamp":"2025-08-15T20:00:00.000Z","open":3.0639,"high":3.0973,"low":3.0532,"close":3.0772,"volume":52235368},{"timestamp":"2025-08-16T00:00:00.000Z","open":3.0772,"high":3.1137,"low":3.0706,"close":3.1076,"volume":33824897},{"timestamp":"2025-08-16T04:00:00.000Z","open":3.1076,"high":3.1257,"low":3.087,"close":3.1226,"volume":28701526},{"timestamp":"2025-08-16T08:00:00.000Z","open":3.1226,"high":3.1556,"low":3.1029,"close":3.1045,"volume":72765197},{"timestamp":"2025-08-16T12:00:00.000Z","open":3.1045,"high":3.1266,"low":3.097,"close":3.1024,"volume":44473644},{"timestamp":"2025-08-16T16:00:00.000Z","open":3.1024,"high":3.1115,"low":3.0906,"close":3.0985,"volume":21920141},{"timestamp":"2025-08-16T20:00:00.000Z","open":3.0985,"high":3.1078,"low":3.0885,"close":3.1035,"volume":13203767},{"timestamp":"2025-08-17T00:00:00.000Z","open":3.1035,"high":3.1226,"low":3.0812,"close":3.1181,"volume":27444659},{"timestamp":"2025-08-17T04:00:00.000Z","open":3.1181,"high":3.1375,"low":3.1104,"close":3.1161,"volume":26651489},{"timestamp":"2025-08-17T08:00:00.000Z","open":3.1161,"high":3.1402,"low":3.1094,"close":3.1271,"volume":29106898},{"timestamp":"2025-08-17T12:00:00.000Z","open":3.1271,"high":3.1464,"low":3.1131,"close":3.1432,"volume":34803512},{"timestamp":"2025-08-17T16:00:00.000Z","open":3.1432,"high":3.1468,"low":3.0746,"close":3.0878,"volume":49897357},{"timestamp":"2025-08-17T20:00:00.000Z","open":3.0878,"high":3.112,"low":3.0824,"close":3.0857,"volume":24043800},{"timestamp":"2025-08-18T00:00:00.000Z","open":3.0857,"high":3.0897,"low":2.9631,"close":2.9876,"volume":143879456},{"timestamp":"2025-08-18T04:00:00.000Z","open":2.9876,"high":3.0028,"low":2.9532,"close":2.9624,"volume":78002494},{"timestamp":"2025-08-18T08:00:00.000Z","open":2.9624,"high":2.9765,"low":2.9389,"close":2.9628,"volume":61740151},{"timestamp":"2025-08-18T12:00:00.000Z","open":2.9628,"high":3.0228,"low":2.9583,"close":3.0138,"volume":71416401},{"timestamp":"2025-08-18T16:00:00.000Z","open":3.0138,"high":3.096,"low":2.9989,"close":3.0806,"volume":87069984},{"timestamp":"2025-08-18T20:00:00.000Z","open":3.0806,"high":3.095,"low":3.0509,"close":3.061,"volume":45111787},{"timestamp":"2025-08-19T00:00:00.000Z","open":3.061,"high":3.0803,"low":2.9834,"close":2.9896,"volume":63720798},{"timestamp":"2025-08-19T04:00:00.000Z","open":2.9896,"high":3.0271,"low":2.9718,"close":3.003,"volume":57229746},{"timestamp":"2025-08-19T08:00:00.000Z","open":3.003,"high":3.024,"low":2.9902,"close":3.0145,"volume":35939259},{"timestamp":"2025-08-19T12:00:00.000Z","open":3.0145,"high":3.0368,"low":2.9255,"close":2.928,"volume":114628533},{"timestamp":"2025-08-19T16:00:00.000Z","open":2.928,"high":2.9337,"low":2.8696,"close":2.875,"volume":108908522},{"timestamp":"2025-08-19T20:00:00.000Z","open":2.875,"high":2.9051,"low":2.8473,"close":2.8591,"volume":72057133},{"timestamp":"2025-08-20T00:00:00.000Z","open":2.8591,"high":2.8988,"low":2.8476,"close":2.8855,"volume":56709298},{"timestamp":"2025-08-20T04:00:00.000Z","open":2.8855,"high":2.8995,"low":2.8637,"close":2.8661,"volume":38665120},{"timestamp":"2025-08-20T08:00:00.000Z","open":2.8661,"high":2.913,"low":2.8578,"close":2.8879,"volume":63003547},{"timestamp":"2025-08-20T12:00:00.000Z","open":2.8879,"high":2.9333,"low":2.8173,"close":2.9034,"volume":131423408},{"timestamp":"2025-08-20T16:00:00.000Z","open":2.9034,"high":2.9881,"low":2.9029,"close":2.9879,"volume":76689542},{"timestamp":"2025-08-20T20:00:00.000Z","open":2.9879,"high":2.9882,"low":2.948,"close":2.9503,"volume":35062173},{"timestamp":"2025-08-21T00:00:00.000Z","open":2.9503,"high":2.9578,"low":2.9116,"close":2.9286,"volume":44649804},{"timestamp":"2025-08-21T04:00:00.000Z","open":2.9286,"high":2.94,"low":2.8912,"close":2.9075,"volume":30131228},{"timestamp":"2025-08-21T08:00:00.000Z","open":2.9075,"high":2.9149,"low":2.8851,"close":2.901,"volume":34942811},{"timestamp":"2025-08-21T12:00:00.000Z","open":2.901,"high":2.9228,"low":2.8709,"close":2.8854,"volume":65383672},{"timestamp":"2025-08-21T16:00:00.000Z","open":2.8854,"high":2.9186,"low":2.8503,"close":2.8671,"volume":58507507},{"timestamp":"2025-08-21T20:00:00.000Z","open":2.8671,"high":2.8881,"low":2.841,"close":2.8503,"volume":39563060},{"timestamp":"2025-08-22T00:00:00.000Z","open":2.8503,"high":2.884,"low":2.8208,"close":2.8312,"volume":55165169},{"timestamp":"2025-08-22T04:00:00.000Z","open":2.8312,"high":2.8734,"low":2.8291,"close":2.8585,"volume":41486550},{"timestamp":"2025-08-22T08:00:00.000Z","open":2.8585,"high":2.875,"low":2.802,"close":2.8039,"volume":55172602},{"timestamp":"2025-08-22T12:00:00.000Z","open":2.8039,"high":3.0436,"low":2.7814,"close":3.0155,"volume":360631305},{"timestamp":"2025-08-22T16:00:00.000Z","open":3.0155,"high":3.0998,"low":3.0146,"close":3.0722,"volume":143226977},{"timestamp":"2025-08-22T20:00:00.000Z","open":3.0722,"high":3.1051,"low":3.0638,"close":3.0735,"volume":60298176},{"timestamp":"2025-08-23T00:00:00.000Z","open":3.0735,"high":3.0742,"low":2.969,"close":2.9931,"volume":89211715},{"timestamp":"2025-08-23T04:00:00.000Z","open":2.9931,"high":3.075,"low":2.9925,"close":3.0623,"volume":63979764},{"timestamp":"2025-08-23T08:00:00.000Z","open":3.0623,"high":3.0723,"low":3.0291,"close":3.0433,"volume":48645642},{"timestamp":"2025-08-23T12:00:00.000Z","open":3.0433,"high":3.0474,"low":3.0066,"close":3.0183,"volume":42364297},{"timestamp":"2025-08-23T16:00:00.000Z","open":3.0183,"high":3.0302,"low":3.0097,"close":3.0287,"volume":21872434},{"timestamp":"2025-08-23T20:00:00.000Z","open":3.0287,"high":3.0576,"low":3.0244,"close":3.0479,"volume":27066517},{"timestamp":"2025-08-24T00:00:00.000Z","open":3.0479,"high":3.088,"low":3.0438,"close":3.0521,"volume":40387580},{"timestamp":"2025-08-24T04:00:00.000Z","open":3.0521,"high":3.0565,"low":3.029,"close":3.0352,"volume":24983727},{"timestamp":"2025-08-24T08:00:00.000Z","open":3.0352,"high":3.047,"low":2.9959,"close":3.0078,"volume":39171305},{"timestamp":"2025-08-24T12:00:00.000Z","open":3.0078,"high":3.0402,"low":3.0046,"close":3.0138,"volume":41610643},{"timestamp":"2025-08-24T16:00:00.000Z","open":3.0138,"high":3.1283,"low":2.9965,"close":3.0347,"volume":203450117},{"timestamp":"2025-08-24T20:00:00.000Z","open":3.0347,"high":3.0475,"low":2.9866,"close":3.0255,"volume":83013764},{"timestamp":"2025-08-25T00:00:00.000Z","open":3.0255,"high":3.0537,"low":2.9732,"close":3.0214,"volume":59530117},{"timestamp":"2025-08-25T04:00:00.000Z","open":3.0214,"high":3.0264,"low":2.9284,"close":2.938,"volume":72601014},{"timestamp":"2025-08-25T08:00:00.000Z","open":2.938,"high":2.957,"low":2.9177,"close":2.9419,"volume":51432625},{"timestamp":"2025-08-25T12:00:00.000Z","open":2.9419,"high":2.9733,"low":2.9257,"close":2.9525,"volume":50850999},{"timestamp":"2025-08-25T16:00:00.000Z","open":2.9525,"high":2.9675,"low":2.8708,"close":2.8749,"volume":79873726},{"timestamp":"2025-08-25T20:00:00.000Z","open":2.8749,"high":2.8925,"low":2.8208,"close":2.8566,"volume":125034732},{"timestamp":"2025-08-26T00:00:00.000Z","open":2.8566,"high":2.8958,"low":2.8443,"close":2.8835,"volume":47332959},{"timestamp":"2025-08-26T04:00:00.000Z","open":2.8835,"high":2.934,"low":2.8835,"close":2.9156,"volume":44607657},{"timestamp":"2025-08-26T08:00:00.000Z","open":2.9156,"high":2.9261,"low":2.8892,"close":2.8999,"volume":34507392},{"timestamp":"2025-08-26T12:00:00.000Z","open":2.8999,"high":2.9418,"low":2.8854,"close":2.9314,"volume":89513011},{"timestamp":"2025-08-26T16:00:00.000Z","open":2.9314,"high":3.0809,"low":2.9246,"close":3.0595,"volume":86938160},{"timestamp":"2025-08-26T20:00:00.000Z","open":3.0595,"high":3.0611,"low":3.0022,"close":3.0113,"volume":55097825},{"timestamp":"2025-08-27T00:00:00.000Z","open":3.0113,"high":3.0121,"low":2.9801,"close":3.0031,"volume":33577158},{"timestamp":"2025-08-27T04:00:00.000Z","open":3.0031,"high":3.0265,"low":2.9829,"close":2.9924,"volume":39972740},{"timestamp":"2025-08-27T08:00:00.000Z","open":2.9924,"high":3.0228,"low":2.9924,"close":2.9975,"volume":30206543},{"timestamp":"2025-08-27T12:00:00.000Z","open":2.9975,"high":3.0313,"low":2.9873,"close":3.0154,"volume":56648899},{"timestamp":"2025-08-27T16:00:00.000Z","open":3.0154,"high":3.0439,"low":2.9863,"close":3.0042,"volume":46383065},{"timestamp":"2025-08-27T20:00:00.000Z","open":3.0042,"high":3.028,"low":2.9605,"close":2.9678,"volume":108188997},{"timestamp":"2025-08-28T00:00:00.000Z","open":2.9678,"high":2.9885,"low":2.9512,"close":2.9813,"volume":25272056},{"timestamp":"2025-08-28T04:00:00.000Z","open":2.9813,"high":3.0128,"low":2.9763,"close":3.0027,"volume":32943148},{"timestamp":"2025-08-28T08:00:00.000Z","open":3.0027,"high":3.0158,"low":2.9911,"close":3.007,"volume":30861876},{"timestamp":"2025-08-28T12:00:00.000Z","open":3.007,"high":3.0253,"low":2.9688,"close":2.9803,"volume":62247609},{"timestamp":"2025-08-28T16:00:00.000Z","open":2.9803,"high":2.9974,"low":2.9421,"close":2.9425,"volume":36650842},{"timestamp":"2025-08-28T20:00:00.000Z","open":2.9425,"high":2.978,"low":2.9419,"close":2.9652,"volume":22785984},{"timestamp":"2025-08-29T00:00:00.000Z","open":2.9652,"high":2.9759,"low":2.9358,"close":2.9372,"volume":25690288},{"timestamp":"2025-08-29T04:00:00.000Z","open":2.9372,"high":2.9395,"low":2.86,"close":2.869,"volume":76040173},{"timestamp":"2025-08-29T08:00:00.000Z","open":2.869,"high":2.8854,"low":2.8425,"close":2.8754,"volume":50108028},{"timestamp":"2025-08-29T12:00:00.000Z","open":2.8754,"high":2.9218,"low":2.8151,"close":2.8332,"volume":137223244},{"timestamp":"2025-08-29T16:00:00.000Z","open":2.8332,"high":2.8454,"low":2.8001,"close":2.8124,"volume":50289154},{"timestamp":"2025-08-29T20:00:00.000Z","open":2.8124,"high":2.825,"low":2.7717,"close":2.8182,"volume":57138014},{"timestamp":"2025-08-30T00:00:00.000Z","open":2.8182,"high":2.8234,"low":2.7554,"close":2.8116,"volume":56537221},{"timestamp":"2025-08-30T04:00:00.000Z","open":2.8116,"high":2.8338,"low":2.8084,"close":2.8304,"volume":26300103},{"timestamp":"2025-08-30T08:00:00.000Z","open":2.8304,"high":2.8309,"low":2.7943,"close":2.8082,"volume":25778200},{"timestamp":"2025-08-30T12:00:00.000Z","open":2.8082,"high":2.8092,"low":2.7727,"close":2.8056,"volume":33461414},{"timestamp":"2025-08-30T16:00:00.000Z","open":2.8056,"high":2.8175,"low":2.7977,"close":2.8092,"volume":13674689},{"timestamp":"2025-08-30T20:00:00.000Z","open":2.8092,"high":2.817,"low":2.7981,"close":2.8168,"volume":10910657},{"timestamp":"2025-08-31T00:00:00.000Z","open":2.8168,"high":2.8676,"low":2.8167,"close":2.8513,"volume":40607757},{"timestamp":"2025-08-31T04:00:00.000Z","open":2.8513,"high":2.8555,"low":2.8218,"close":2.828,"volume":23087880},{"timestamp":"2025-08-31T08:00:00.000Z","open":2.828,"high":2.8434,"low":2.8112,"close":2.8229,"volume":22476060},{"timestamp":"2025-08-31T12:00:00.000Z","open":2.8229,"high":2.8242,"low":2.8002,"close":2.8213,"volume":26739635},{"timestamp":"2025-08-31T16:00:00.000Z","open":2.8213,"high":2.8214,"low":2.7973,"close":2.7992,"volume":16381857},{"timestamp":"2025-08-31T20:00:00.000Z","open":2.7992,"high":2.8169,"low":2.7693,"close":2.7748,"volume":35453782},{"timestamp":"2025-09-01T00:00:00.000Z","open":2.7748,"high":2.7782,"low":2.7241,"close":2.7407,"volume":92477923},{"timestamp":"2025-09-01T04:00:00.000Z","open":2.7407,"high":2.7929,"low":2.7002,"close":2.7926,"volume":87181026},{"timestamp":"2025-09-01T08:00:00.000Z","open":2.7926,"high":2.8376,"low":2.7661,"close":2.7687,"volume":89267486},{"timestamp":"2025-09-01T12:00:00.000Z","open":2.7687,"high":2.7794,"low":2.75,"close":2.7612,"volume":44441215},{"timestamp":"2025-09-01T16:00:00.000Z","open":2.7612,"high":2.7732,"low":2.7185,"close":2.7718,"volume":49378767},{"timestamp":"2025-09-01T20:00:00.000Z","open":2.7718,"high":2.7744,"low":2.6963,"close":2.7575,"volume":97246903},{"timestamp":"2025-09-02T00:00:00.000Z","open":2.7575,"high":2.8,"low":2.7475,"close":2.7972,"volume":46395535},{"timestamp":"2025-09-02T04:00:00.000Z","open":2.7972,"high":2.8147,"low":2.7845,"close":2.7933,"volume":38521344},{"timestamp":"2025-09-02T08:00:00.000Z","open":2.7933,"high":2.8326,"low":2.793,"close":2.7982,"volume":37913495},{"timestamp":"2025-09-02T12:00:00.000Z","open":2.7982,"high":2.845,"low":2.7608,"close":2.7895,"volume":109549846},{"timestamp":"2025-09-02T16:00:00.000Z","open":2.7895,"high":2.8268,"low":2.7805,"close":2.8257,"volume":36134411},{"timestamp":"2025-09-02T20:00:00.000Z","open":2.8257,"high":2.863,"low":2.815,"close":2.8607,"volume":40089595},{"timestamp":"2025-09-03T00:00:00.000Z","open":2.8607,"high":2.8644,"low":2.8244,"close":2.8402,"volume":43738221},{"timestamp":"2025-09-03T04:00:00.000Z","open":2.8402,"high":2.8437,"low":2.8092,"close":2.8195,"volume":26557905},{"timestamp":"2025-09-03T08:00:00.000Z","open":2.8195,"high":2.8625,"low":2.8185,"close":2.8553,"volume":33029366},{"timestamp":"2025-09-03T12:00:00.000Z","open":2.8553,"high":2.8857,"low":2.8409,"close":2.8706,"volume":61548590},{"timestamp":"2025-09-03T16:00:00.000Z","open":2.8706,"high":2.873,"low":2.8418,"close":2.8633,"volume":33005325},{"timestamp":"2025-09-03T20:00:00.000Z","open":2.8633,"high":2.8663,"low":2.8372,"close":2.8427,"volume":21634774},{"timestamp":"2025-09-04T00:00:00.000Z","open":2.8427,"high":2.8558,"low":2.8312,"close":2.8433,"volume":22910026},{"timestamp":"2025-09-04T04:00:00.000Z","open":2.8433,"high":2.8604,"low":2.8127,"close":2.8236,"volume":34577781},{"timestamp":"2025-09-04T08:00:00.000Z","open":2.8236,"high":2.8548,"low":2.8226,"close":2.8401,"volume":29730029},{"timestamp":"2025-09-04T12:00:00.000Z","open":2.8401,"high":2.8468,"low":2.8018,"close":2.8089,"volume":62557335},{"timestamp":"2025-09-04T16:00:00.000Z","open":2.8089,"high":2.8222,"low":2.7828,"close":2.7835,"volume":31127951},{"timestamp":"2025-09-04T20:00:00.000Z","open":2.7835,"high":2.8244,"low":2.7833,"close":2.7933,"volume":22733097},{"timestamp":"2025-09-05T00:00:00.000Z","open":2.7933,"high":2.8129,"low":2.7754,"close":2.8061,"volume":33571117},{"timestamp":"2025-09-05T04:00:00.000Z","open":2.8061,"high":2.8487,"low":2.8022,"close":2.8429,"volume":34106211},{"timestamp":"2025-09-05T08:00:00.000Z","open":2.8429,"high":2.8539,"low":2.8273,"close":2.8431,"volume":43049456},{"timestamp":"2025-09-05T12:00:00.000Z","open":2.8431,"high":2.884,"low":2.7986,"close":2.8134,"volume":166556821},{"timestamp":"2025-09-05T16:00:00.000Z","open":2.8134,"high":2.8638,"low":2.8017,"close":2.8637,"volume":32574666},{"timestamp":"2025-09-05T20:00:00.000Z","open":2.8637,"high":2.8644,"low":2.8122,"close":2.8131,"volume":32491620},{"timestamp":"2025-09-06T00:00:00.000Z","open":2.8131,"high":2.8277,"low":2.8107,"close":2.8257,"volume":13395166},{"timestamp":"2025-09-06T04:00:00.000Z","open":2.8257,"high":2.8257,"low":2.8122,"close":2.8191,"volume":8000586},{"timestamp":"2025-09-06T08:00:00.000Z","open":2.8191,"high":2.8193,"low":2.7993,"close":2.8047,"volume":14491949},{"timestamp":"2025-09-06T12:00:00.000Z","open":2.8047,"high":2.8165,"low":2.7991,"close":2.8007,"volume":13258078},{"timestamp":"2025-09-06T16:00:00.000Z","open":2.8007,"high":2.8058,"low":2.7913,"close":2.793,"volume":15828258},{"timestamp":"2025-09-06T20:00:00.000Z","open":2.793,"high":2.8109,"low":2.793,"close":2.8083,"volume":8709782},{"timestamp":"2025-09-07T00:00:00.000Z","open":2.8083,"high":2.8245,"low":2.8076,"close":2.8207,"volume":10199358},{"timestamp":"2025-09-07T04:00:00.000Z","open":2.8207,"high":2.8331,"low":2.817,"close":2.8296,"volume":10939406},{"timestamp":"2025-09-07T08:00:00.000Z","open":2.8296,"high":2.8358,"low":2.8235,"close":2.8302,"volume":15991029},{"timestamp":"2025-09-07T12:00:00.000Z","open":2.8302,"high":2.9269,"low":2.8271,"close":2.8988,"volume":90423798},{"timestamp":"2025-09-07T16:00:00.000Z","open":2.8988,"high":2.8996,"low":2.8491,"close":2.8611,"volume":34554935},{"timestamp":"2025-09-07T20:00:00.000Z","open":2.8611,"high":2.8911,"low":2.8542,"close":2.8759,"volume":29951492},{"timestamp":"2025-09-08T00:00:00.000Z","open":2.8759,"high":2.899,"low":2.8609,"close":2.8875,"volume":27555465},{"timestamp":"2025-09-08T04:00:00.000Z","open":2.8875,"high":2.9099,"low":2.8726,"close":2.9096,"volume":31541497},{"timestamp":"2025-09-08T08:00:00.000Z","open":2.9096,"high":2.9543,"low":2.9019,"close":2.9351,"volume":56046819},{"timestamp":"2025-09-08T12:00:00.000Z","open":2.9351,"high":2.9958,"low":2.9325,"close":2.9849,"volume":82656178},{"timestamp":"2025-09-08T16:00:00.000Z","open":2.9849,"high":2.9898,"low":2.9607,"close":2.9785,"volume":44027631},{"timestamp":"2025-09-08T20:00:00.000Z","open":2.9785,"high":2.984,"low":2.9537,"close":2.969,"volume":27446125},{"timestamp":"2025-09-09T00:00:00.000Z","open":2.969,"high":2.9776,"low":2.9332,"close":2.9491,"volume":38791134},{"timestamp":"2025-09-09T04:00:00.000Z","open":2.9491,"high":3.0273,"low":2.9435,"close":3.0195,"volume":66302212},{"timestamp":"2025-09-09T08:00:00.000Z","open":3.0195,"high":3.0362,"low":2.9984,"close":3.0035,"volume":48718525},{"timestamp":"2025-09-09T12:00:00.000Z","open":3.0035,"high":3.0296,"low":2.9359,"close":2.9455,"volume":102628854},{"timestamp":"2025-09-09T16:00:00.000Z","open":2.9455,"high":2.9716,"low":2.943,"close":2.9637,"volume":25326158},{"timestamp":"2025-09-09T20:00:00.000Z","open":2.9637,"high":2.9669,"low":2.9388,"close":2.9457,"volume":19651954},{"timestamp":"2025-09-10T00:00:00.000Z","open":2.9457,"high":2.9627,"low":2.934,"close":2.9614,"volume":23617802},{"timestamp":"2025-09-10T04:00:00.000Z","open":2.9614,"high":2.9806,"low":2.9442,"close":2.9803,"volume":22438750},{"timestamp":"2025-09-10T08:00:00.000Z","open":2.9803,"high":2.9864,"low":2.9592,"close":2.9696,"volume":24587991},{"timestamp":"2025-09-10T12:00:00.000Z","open":2.9696,"high":3.0233,"low":2.9694,"close":3.0021,"volume":77806846},{"timestamp":"2025-09-10T16:00:00.000Z","open":3.0021,"high":3.0138,"low":2.9664,"close":2.9775,"volume":35227044},{"timestamp":"2025-09-10T20:00:00.000Z","open":2.9775,"high":2.9862,"low":2.971,"close":2.9824,"volume":21907528},{"timestamp":"2025-09-11T00:00:00.000Z","open":2.9824,"high":3.0129,"low":2.9767,"close":3.0084,"volume":22692998},{"timestamp":"2025-09-11T04:00:00.000Z","open":3.0084,"high":3.014,"low":2.9905,"close":3.0023,"volume":23824760},{"timestamp":"2025-09-11T08:00:00.000Z","open":3.0023,"high":3.0348,"low":2.9972,"close":3.0068,"volume":38516216},{"timestamp":"2025-09-11T12:00:00.000Z","open":3.0068,"high":3.035,"low":2.9473,"close":2.9936,"volume":112505716},{"timestamp":"2025-09-11T16:00:00.000Z","open":2.9936,"high":3.0332,"low":2.9887,"close":3.0247,"volume":30810246},{"timestamp":"2025-09-11T20:00:00.000Z","open":3.0247,"high":3.0489,"low":3.0097,"close":3.0387,"volume":34141103},{"timestamp":"2025-09-12T00:00:00.000Z","open":3.0387,"high":3.0711,"low":3.0306,"close":3.0364,"volume":50214452},{"timestamp":"2025-09-12T04:00:00.000Z","open":3.0364,"high":3.0727,"low":3.0276,"close":3.0661,"volume":40733525},{"timestamp":"2025-09-12T08:00:00.000Z","open":3.0661,"high":3.0706,"low":3.036,"close":3.0383,"volume":27372891},{"timestamp":"2025-09-12T12:00:00.000Z","open":3.0383,"high":3.0643,"low":3.0165,"close":3.0267,"volume":45240954},{"timestamp":"2025-09-12T16:00:00.000Z","open":3.0267,"high":3.0928,"low":3.0211,"close":3.0889,"volume":51211000},{"timestamp":"2025-09-12T20:00:00.000Z","open":3.0889,"high":3.1374,"low":3.0818,"close":3.1052,"volume":72609160},{"timestamp":"2025-09-13T00:00:00.000Z","open":3.1052,"high":3.1244,"low":3.0893,"close":3.1138,"volume":31361640},{"timestamp":"2025-09-13T04:00:00.000Z","open":3.1138,"high":3.1219,"low":3.0989,"close":3.1166,"volume":25232537},{"timestamp":"2025-09-13T08:00:00.000Z","open":3.1166,"high":3.1864,"low":3.1096,"close":3.1724,"volume":90953551},{"timestamp":"2025-09-13T12:00:00.000Z","open":3.1724,"high":3.1819,"low":3.117,"close":3.1339,"volume":70891270},{"timestamp":"2025-09-13T16:00:00.000Z","open":3.1339,"high":3.1423,"low":3.0882,"close":3.1107,"volume":53896847},{"timestamp":"2025-09-13T20:00:00.000Z","open":3.1107,"high":3.1281,"low":3.1089,"close":3.1186,"volume":19496152},{"timestamp":"2025-09-14T00:00:00.000Z","open":3.1186,"high":3.1263,"low":3.082,"close":3.0943,"volume":38543460},{"timestamp":"2025-09-14T04:00:00.000Z","open":3.0943,"high":3.1085,"low":3.0744,"close":3.0834,"volume":37782248},{"timestamp":"2025-09-14T08:00:00.000Z","open":3.0834,"high":3.0947,"low":3.0532,"close":3.0582,"volume":33148198},{"timestamp":"2025-09-14T12:00:00.000Z","open":3.0582,"high":3.0663,"low":3.0091,"close":3.0306,"volume":67004390},{"timestamp":"2025-09-14T16:00:00.000Z","open":3.0306,"high":3.0588,"low":3.0272,"close":3.0371,"volume":30151903},{"timestamp":"2025-09-14T20:00:00.000Z","open":3.0371,"high":3.0576,"low":3.024,"close":3.0272,"volume":26178634},{"timestamp":"2025-09-15T00:00:00.000Z","open":3.0272,"high":3.0517,"low":3.0111,"close":3.0472,"volume":28775947},{"timestamp":"2025-09-15T04:00:00.000Z","open":3.0472,"high":3.0664,"low":3.0109,"close":3.0223,"volume":51604179},{"timestamp":"2025-09-15T08:00:00.000Z","open":3.0223,"high":3.0233,"low":2.9513,"close":2.9977,"volume":116618729},{"timestamp":"2025-09-15T12:00:00.000Z","open":2.9977,"high":3.0418,"low":2.9826,"close":3.0262,"volume":97307771},{"timestamp":"2025-09-15T16:00:00.000Z","open":3.0262,"high":3.035,"low":2.9846,"close":2.9864,"volume":46307512},{"timestamp":"2025-09-15T20:00:00.000Z","open":2.9864,"high":3.0028,"low":2.9783,"close":2.9955,"volume":18929477},{"timestamp":"2025-09-16T00:00:00.000Z","open":2.9955,"high":2.9982,"low":2.9753,"close":2.9777,"volume":19483696},{"timestamp":"2025-09-16T04:00:00.000Z","open":2.9777,"high":3.0127,"low":2.9627,"close":3.0067,"volume":34359643},{"timestamp":"2025-09-16T08:00:00.000Z","open":3.0067,"high":3.0496,"low":3.0025,"close":3.0278,"volume":54491876},{"timestamp":"2025-09-16T12:00:00.000Z","open":3.0278,"high":3.0474,"low":2.9984,"close":3.0382,"volume":67345633},{"timestamp":"2025-09-16T16:00:00.000Z","open":3.0382,"high":3.0578,"low":3.0289,"close":3.0502,"volume":36168771},{"timestamp":"2025-09-16T20:00:00.000Z","open":3.0502,"high":3.0568,"low":3.0343,"close":3.0365,"volume":15888869},{"timestamp":"2025-09-17T00:00:00.000Z","open":3.0365,"high":3.0468,"low":3.0144,"close":3.0156,"volume":27349496},{"timestamp":"2025-09-17T04:00:00.000Z","open":3.0156,"high":3.0384,"low":3.0042,"close":3.0334,"volume":33779471},{"timestamp":"2025-09-17T08:00:00.000Z","open":3.0334,"high":3.0335,"low":3.0012,"close":3.0074,"volume":29498590},{"timestamp":"2025-09-17T12:00:00.000Z","open":3.0074,"high":3.0364,"low":3.0066,"close":3.0214,"volume":30845611},{"timestamp":"2025-09-17T16:00:00.000Z","open":3.0214,"high":3.0676,"low":2.9806,"close":3.031,"volume":157530259},{"timestamp":"2025-09-17T20:00:00.000Z","open":3.031,"high":3.107,"low":3.0047,"close":3.0834,"volume":82526164},{"timestamp":"2025-09-18T00:00:00.000Z","open":3.0834,"high":3.1122,"low":3.0704,"close":3.1054,"volume":50045689},{"timestamp":"2025-09-18T04:00:00.000Z","open":3.1054,"high":3.1072,"low":3.0551,"close":3.0919,"volume":52729365},{"timestamp":"2025-09-18T08:00:00.000Z","open":3.0919,"high":3.1377,"low":3.0898,"close":3.1367,"volume":57635680},{"timestamp":"2025-09-18T12:00:00.000Z","open":3.1367,"high":3.1397,"low":3.1012,"close":3.1123,"volume":58627124},{"timestamp":"2025-09-18T16:00:00.000Z","open":3.1123,"high":3.1229,"low":3.0873,"close":3.1059,"volume":41511349},{"timestamp":"2025-09-18T20:00:00.000Z","open":3.1059,"high":3.1073,"low":3.0592,"close":3.0721,"volume":38758607},{"timestamp":"2025-09-19T00:00:00.000Z","open":3.0721,"high":3.0934,"low":3.045,"close":3.0463,"volume":41109253},{"timestamp":"2025-09-19T04:00:00.000Z","open":3.0463,"high":3.0524,"low":3.0222,"close":3.0371,"volume":49371599},{"timestamp":"2025-09-19T08:00:00.000Z","open":3.0371,"high":3.0464,"low":3.0211,"close":3.029,"volume":27570878},{"timestamp":"2025-09-19T12:00:00.000Z","open":3.029,"high":3.0456,"low":2.9875,"close":3.0094,"volume":68415966},{"timestamp":"2025-09-19T16:00:00.000Z","open":3.0094,"high":3.0163,"low":2.9824,"close":2.9848,"volume":32799448},{"timestamp":"2025-09-19T20:00:00.000Z","open":2.9848,"high":2.9992,"low":2.9771,"close":2.9889,"volume":20799324},{"timestamp":"2025-09-20T00:00:00.000Z","open":2.9889,"high":3.0001,"low":2.978,"close":2.9904,"volume":14218079},{"timestamp":"2025-09-20T04:00:00.000Z","open":2.9904,"high":3.0084,"low":2.986,"close":3.0074,"volume":11525926},{"timestamp":"2025-09-20T08:00:00.000Z","open":3.0074,"high":3.0081,"low":2.9734,"close":2.9882,"volume":18476159},{"timestamp":"2025-09-20T12:00:00.000Z","open":2.9882,"high":2.9956,"low":2.9636,"close":2.9884,"volume":26239099},{"timestamp":"2025-09-20T16:00:00.000Z","open":2.9884,"high":2.9924,"low":2.97,"close":2.9736,"volume":22041646},{"timestamp":"2025-09-20T20:00:00.000Z","open":2.9736,"high":2.9852,"low":2.9687,"close":2.9737,"volume":16268754},{"timestamp":"2025-09-21T00:00:00.000Z","open":2.9737,"high":2.9978,"low":2.9714,"close":2.9968,"volume":13538080},{"timestamp":"2025-09-21T04:00:00.000Z","open":2.9968,"high":3.0125,"low":2.9922,"close":2.9959,"volume":15333630},{"timestamp":"2025-09-21T08:00:00.000Z","open":2.9959,"high":2.9998,"low":2.9594,"close":2.9743,"volume":25134435},{"timestamp":"2025-09-21T12:00:00.000Z","open":2.9743,"high":2.9878,"low":2.9683,"close":2.9784,"volume":13586377},{"timestamp":"2025-09-21T16:00:00.000Z","open":2.9784,"high":2.9846,"low":2.951,"close":2.9805,"volume":22727659},{"timestamp":"2025-09-21T20:00:00.000Z","open":2.9805,"high":2.9916,"low":2.9625,"close":2.9687,"volume":16879424},{"timestamp":"2025-09-22T00:00:00.000Z","open":2.9687,"high":2.9749,"low":2.8752,"close":2.9024,"volume":124428781.7},{"timestamp":"2025-09-22T04:00:00.000Z","open":2.9024,"high":2.9055,"low":2.6747,"close":2.8044,"volume":201493872.6},{"timestamp":"2025-09-22T08:00:00.000Z","open":2.8044,"high":2.8221,"low":2.7883,"close":2.8145,"volume":44510222.9},{"timestamp":"2025-09-22T12:00:00.000Z","open":2.8145,"high":2.8728,"low":2.8024,"close":2.8579,"volume":88664478.3},{"timestamp":"2025-09-22T16:00:00.000Z","open":2.8579,"high":2.8685,"low":2.814,"close":2.8316,"volume":61450421.9},{"timestamp":"2025-09-22T20:00:00.000Z","open":2.8316,"high":2.8558,"low":2.8119,"close":2.8508,"volume":24758922.5},{"timestamp":"2025-09-23T00:00:00.000Z","open":2.8508,"high":2.871,"low":2.7976,"close":2.8585,"volume":50042789.4},{"timestamp":"2025-09-23T04:00:00.000Z","open":2.8585,"high":2.8828,"low":2.8343,"close":2.8627,"volume":52829261.6},{"timestamp":"2025-09-23T08:00:00.000Z","open":2.8627,"high":2.8718,"low":2.8469,"close":2.8565,"volume":24998815.5},{"timestamp":"2025-09-23T12:00:00.000Z","open":2.8565,"high":2.8825,"low":2.851,"close":2.8752,"volume":37600466.8},{"timestamp":"2025-09-23T16:00:00.000Z","open":2.8752,"high":2.8962,"low":2.8365,"close":2.8516,"volume":47870692.1},{"timestamp":"2025-09-23T20:00:00.000Z","open":2.8516,"high":2.8591,"low":2.8152,"close":2.8232,"volume":25714122.7},{"timestamp":"2025-09-24T00:00:00.000Z","open":2.8232,"high":2.842,"low":2.8035,"close":2.8124,"volume":29104186.1},{"timestamp":"2025-09-24T04:00:00.000Z","open":2.8124,"high":2.8761,"low":2.7867,"close":2.8725,"volume":57815072.6},{"timestamp":"2025-09-24T08:00:00.000Z","open":2.8725,"high":2.8836,"low":2.8655,"close":2.879,"volume":24502270},{"timestamp":"2025-09-24T12:00:00.000Z","open":2.879,"high":2.9498,"low":2.8706,"close":2.9387,"volume":50244472.7},{"timestamp":"2025-09-24T16:00:00.000Z","open":2.9387,"high":2.994,"low":2.9271,"close":2.9757,"volume":60371713.5},{"timestamp":"2025-09-24T20:00:00.000Z","open":2.9757,"high":2.9782,"low":2.9221,"close":2.9243,"volume":49160884.1},{"timestamp":"2025-09-25T00:00:00.000Z","open":2.9243,"high":2.9428,"low":2.8682,"close":2.8716,"volume":67099863.4},{"timestamp":"2025-09-25T04:00:00.000Z","open":2.8716,"high":2.877,"low":2.8305,"close":2.8406,"volume":68930218.2},{"timestamp":"2025-09-25T08:00:00.000Z","open":2.8406,"high":2.8537,"low":2.8056,"close":2.814,"volume":52580768.7},{"timestamp":"2025-09-25T12:00:00.000Z","open":2.814,"high":2.859,"low":2.782,"close":2.8297,"volume":99243023.6},{"timestamp":"2025-09-25T16:00:00.000Z","open":2.8297,"high":2.8366,"low":2.7219,"close":2.7588,"volume":161737381.3},{"timestamp":"2025-09-25T20:00:00.000Z","open":2.7588,"high":2.7708,"low":2.7297,"close":2.7418,"volume":47768541.5},{"timestamp":"2025-09-26T00:00:00.000Z","open":2.7418,"high":2.7774,"low":2.7368,"close":2.7594,"volume":34915202.5},{"timestamp":"2025-09-26T04:00:00.000Z","open":2.7594,"high":2.7739,"low":2.7361,"close":2.7539,"volume":38836919.8},{"timestamp":"2025-09-26T08:00:00.000Z","open":2.7539,"high":2.7674,"low":2.6961,"close":2.7262,"volume":67745625.4},{"timestamp":"2025-09-26T12:00:00.000Z","open":2.7262,"high":2.7745,"low":2.699,"close":2.734,"volume":112130521.5},{"timestamp":"2025-09-26T16:00:00.000Z","open":2.734,"high":2.8084,"low":2.7293,"close":2.7906,"volume":66912788},{"timestamp":"2025-09-26T20:00:00.000Z","open":2.7906,"high":2.7964,"low":2.7684,"close":2.7821,"volume":23138341.9},{"timestamp":"2025-09-27T00:00:00.000Z","open":2.7821,"high":2.789,"low":2.7662,"close":2.7821,"volume":14791814},{"timestamp":"2025-09-27T04:00:00.000Z","open":2.7821,"high":2.8007,"low":2.7743,"close":2.7798,"volume":16626252.5},{"timestamp":"2025-09-27T08:00:00.000Z","open":2.7798,"high":2.7927,"low":2.7597,"close":2.7764,"volume":22639249.4},{"timestamp":"2025-09-27T12:00:00.000Z","open":2.7764,"high":2.7878,"low":2.771,"close":2.7825,"volume":14653992.6},{"timestamp":"2025-09-27T16:00:00.000Z","open":2.7825,"high":2.7933,"low":2.7612,"close":2.7879,"volume":18692610.9},{"timestamp":"2025-09-27T20:00:00.000Z","open":2.7879,"high":2.8274,"low":2.7859,"close":2.8029,"volume":25963902.1},{"timestamp":"2025-09-28T00:00:00.000Z","open":2.8029,"high":2.8131,"low":2.7756,"close":2.7813,"volume":28219856.7},{"timestamp":"2025-09-28T04:00:00.000Z","open":2.7813,"high":2.7932,"low":2.7733,"close":2.7864,"volume":12107201.9},{"timestamp":"2025-09-28T08:00:00.000Z","open":2.7864,"high":2.7932,"low":2.7693,"close":2.7751,"volume":21535459.5},{"timestamp":"2025-09-28T12:00:00.000Z","open":2.7751,"high":2.8128,"low":2.7645,"close":2.8099,"volume":27407567.7},{"timestamp":"2025-09-28T16:00:00.000Z","open":2.8099,"high":2.8333,"low":2.8031,"close":2.8264,"volume":29933190},{"timestamp":"2025-09-28T20:00:00.000Z","open":2.8264,"high":2.8667,"low":2.8251,"close":2.8667,"volume":33748133.1},{"timestamp":"2025-09-29T00:00:00.000Z","open":2.8667,"high":2.8839,"low":2.8471,"close":2.8624,"volume":33554382.6},{"timestamp":"2025-09-29T04:00:00.000Z","open":2.8624,"high":2.9043,"low":2.8434,"close":2.8858,"volume":35921920.4},{"timestamp":"2025-09-29T08:00:00.000Z","open":2.8858,"high":2.8915,"low":2.851,"close":2.8538,"volume":25623413.8},{"timestamp":"2025-09-29T12:00:00.000Z","open":2.8538,"high":2.9283,"low":2.844,"close":2.8919,"volume":66258629.1},{"timestamp":"2025-09-29T16:00:00.000Z","open":2.8919,"high":2.902,"low":2.8635,"close":2.8965,"volume":34247457.3},{"timestamp":"2025-09-29T20:00:00.000Z","open":2.8965,"high":2.9135,"low":2.8772,"close":2.8786,"volume":30317195.7},{"timestamp":"2025-09-30T00:00:00.000Z","open":2.8786,"high":2.8914,"low":2.8658,"close":2.8744,"volume":25629123.5},{"timestamp":"2025-09-30T04:00:00.000Z","open":2.8744,"high":2.9064,"low":2.8708,"close":2.873,"volume":29277322.7},{"timestamp":"2025-09-30T08:00:00.000Z","open":2.873,"high":2.8743,"low":2.8327,"close":2.8451,"volume":34413594},{"timestamp":"2025-09-30T12:00:00.000Z","open":2.8451,"high":2.8614,"low":2.8116,"close":2.8266,"volume":42506967},{"timestamp":"2025-09-30T16:00:00.000Z","open":2.8266,"high":2.8698,"low":2.816,"close":2.8625,"volume":30032687.4},{"timestamp":"2025-09-30T20:00:00.000Z","open":2.8625,"high":2.8782,"low":2.8331,"close":2.8457,"volume":39216077},{"timestamp":"2025-10-01T00:00:00.000Z","open":2.8457,"high":2.8592,"low":2.8126,"close":2.8178,"volume":29797604.5},{"timestamp":"2025-10-01T04:00:00.000Z","open":2.8178,"high":2.8567,"low":2.815,"close":2.8529,"volume":24431022.1},{"timestamp":"2025-10-01T08:00:00.000Z","open":2.8529,"high":2.9514,"low":2.8509,"close":2.9433,"volume":92698835.7},{"timestamp":"2025-10-01T12:00:00.000Z","open":2.9433,"high":2.9575,"low":2.9264,"close":2.9407,"volume":49462097.2},{"timestamp":"2025-10-01T16:00:00.000Z","open":2.9407,"high":2.9609,"low":2.9181,"close":2.9543,"volume":37967053.1},{"timestamp":"2025-10-01T20:00:00.000Z","open":2.9543,"high":2.9549,"low":2.9256,"close":2.9478,"volume":27308376.4},{"timestamp":"2025-10-02T00:00:00.000Z","open":2.9478,"high":2.9874,"low":2.9396,"close":2.9718,"volume":42489139.8},{"timestamp":"2025-10-02T04:00:00.000Z","open":2.9718,"high":2.9867,"low":2.9536,"close":2.9694,"volume":82065662.2},{"timestamp":"2025-10-02T08:00:00.000Z","open":2.9694,"high":2.997,"low":2.9664,"close":2.9716,"volume":31349273.1},{"timestamp":"2025-10-02T12:00:00.000Z","open":2.9716,"high":2.9939,"low":2.9452,"close":2.9917,"volume":71416197.7},{"timestamp":"2025-10-02T16:00:00.000Z","open":2.9917,"high":3.0999,"low":2.9867,"close":3.0896,"volume":97508334.5},{"timestamp":"2025-10-02T20:00:00.000Z","open":3.0896,"high":3.0907,"low":3.0252,"close":3.0376,"volume":51236433.2},{"timestamp":"2025-10-03T00:00:00.000Z","open":3.0376,"high":3.0388,"low":3.0036,"close":3.0198,"volume":51748689.2},{"timestamp":"2025-10-03T04:00:00.000Z","open":3.0198,"high":3.0346,"low":3.012,"close":3.0334,"volume":31960657.5},{"timestamp":"2025-10-03T08:00:00.000Z","open":3.0334,"high":3.058,"low":3.0214,"close":3.0372,"volume":40705295.5},{"timestamp":"2025-10-03T12:00:00.000Z","open":3.0372,"high":3.0725,"low":3.0065,"close":3.0677,"volume":53951121.7},{"timestamp":"2025-10-03T16:00:00.000Z","open":3.0677,"high":3.0948,"low":3.0115,"close":3.034,"volume":99533940.8},{"timestamp":"2025-10-03T20:00:00.000Z","open":3.034,"high":3.0563,"low":3.0201,"close":3.0406,"volume":37824917.7},{"timestamp":"2025-10-04T00:00:00.000Z","open":3.0406,"high":3.0527,"low":3.0083,"close":3.0234,"volume":24880168.1},{"timestamp":"2025-10-04T04:00:00.000Z","open":3.0234,"high":3.0319,"low":3.0144,"close":3.0182,"volume":15827749.6},{"timestamp":"2025-10-04T08:00:00.000Z","open":3.0182,"high":3.0238,"low":2.9828,"close":2.9906,"volume":39099170.5},{"timestamp":"2025-10-04T12:00:00.000Z","open":2.9906,"high":3.0064,"low":2.9414,"close":2.9501,"volume":51906362.7},{"timestamp":"2025-10-04T16:00:00.000Z","open":2.9501,"high":2.9574,"low":2.9374,"close":2.9508,"volume":28686229.7},{"timestamp":"2025-10-04T20:00:00.000Z","open":2.9508,"high":2.973,"low":2.9457,"close":2.9685,"volume":28808095.9},{"timestamp":"2025-10-05T00:00:00.000Z","open":2.9685,"high":3.0271,"low":2.9553,"close":3.0074,"volume":42278185.5},{"timestamp":"2025-10-05T04:00:00.000Z","open":3.0074,"high":3.0686,"low":3.0044,"close":3.0642,"volume":57224819.7},{"timestamp":"2025-10-05T08:00:00.000Z","open":3.0642,"high":3.0729,"low":3.0017,"close":3.0222,"volume":61429666},{"timestamp":"2025-10-05T12:00:00.000Z","open":3.0222,"high":3.0223,"low":2.9847,"close":3.0127,"volume":39737296},{"timestamp":"2025-10-05T16:00:00.000Z","open":3.0127,"high":3.0153,"low":2.9482,"close":2.9534,"volume":47571828.9},{"timestamp":"2025-10-05T20:00:00.000Z","open":2.9534,"high":2.9853,"low":2.9461,"close":2.9694,"volume":26968059.7},{"timestamp":"2025-10-06T00:00:00.000Z","open":2.9694,"high":2.9918,"low":2.9541,"close":2.9778,"volume":37929472},{"timestamp":"2025-10-06T04:00:00.000Z","open":2.9778,"high":2.9995,"low":2.962,"close":2.9733,"volume":28456181.4},{"timestamp":"2025-10-06T08:00:00.000Z","open":2.9733,"high":3.0087,"low":2.9733,"close":2.9953,"volume":29335438.5},{"timestamp":"2025-10-06T12:00:00.000Z","open":2.9953,"high":3.039,"low":2.9835,"close":3.0305,"volume":76757566.7},{"timestamp":"2025-10-06T16:00:00.000Z","open":3.0305,"high":3.0518,"low":3.021,"close":3.0246,"volume":48704461.3},{"timestamp":"2025-10-06T20:00:00.000Z","open":3.0246,"high":3.0334,"low":2.9861,"close":2.9882,"volume":36056502.8},{"timestamp":"2025-10-07T00:00:00.000Z","open":2.9882,"high":3.0005,"low":2.9752,"close":2.9855,"volume":26544697.7},{"timestamp":"2025-10-07T04:00:00.000Z","open":2.9855,"high":3.0017,"low":2.9607,"close":2.9716,"volume":38303509.6},{"timestamp":"2025-10-07T08:00:00.000Z","open":2.9716,"high":2.9803,"low":2.9541,"close":2.9692,"volume":33829764.3},{"timestamp":"2025-10-07T12:00:00.000Z","open":2.9692,"high":2.9903,"low":2.8681,"close":2.8833,"volume":174688239.3},{"timestamp":"2025-10-07T16:00:00.000Z","open":2.8833,"high":2.9025,"low":2.8464,"close":2.8554,"volume":66553354.3},{"timestamp":"2025-10-07T20:00:00.000Z","open":2.8554,"high":2.8803,"low":2.8474,"close":2.8504,"volume":33613665.8},{"timestamp":"2025-10-08T00:00:00.000Z","open":2.8504,"high":2.8777,"low":2.8357,"close":2.8451,"volume":30560728.8},{"timestamp":"2025-10-08T04:00:00.000Z","open":2.8451,"high":2.8628,"low":2.8288,"close":2.8563,"volume":26682865.9},{"timestamp":"2025-10-08T08:00:00.000Z","open":2.8563,"high":2.88,"low":2.8545,"close":2.875,"volume":22810310.5},{"timestamp":"2025-10-08T12:00:00.000Z","open":2.875,"high":2.8923,"low":2.8506,"close":2.8645,"volume":38971925.7},{"timestamp":"2025-10-08T16:00:00.000Z","open":2.8645,"high":2.9241,"low":2.8612,"close":2.908,"volume":51705808.8},{"timestamp":"2025-10-08T20:00:00.000Z","open":2.908,"high":2.9108,"low":2.8752,"close":2.8788,"volume":17737114.7},{"timestamp":"2025-10-09T00:00:00.000Z","open":2.8788,"high":2.8794,"low":2.8234,"close":2.8434,"volume":36809109.6},{"timestamp":"2025-10-09T04:00:00.000Z","open":2.8434,"high":2.8477,"low":2.8119,"close":2.8157,"volume":35708128.1},{"timestamp":"2025-10-09T08:00:00.000Z","open":2.8157,"high":2.8269,"low":2.7838,"close":2.825,"volume":52495272.9},{"timestamp":"2025-10-09T12:00:00.000Z","open":2.825,"high":2.839,"low":2.7881,"close":2.8008,"volume":62862101},{"timestamp":"2025-10-09T16:00:00.000Z","open":2.8008,"high":2.8085,"low":2.7685,"close":2.7878,"volume":51106463.8},{"timestamp":"2025-10-09T20:00:00.000Z","open":2.7878,"high":2.8154,"low":2.7817,"close":2.8012,"volume":26933822.8},{"timestamp":"2025-10-10T00:00:00.000Z","open":2.8012,"high":2.8286,"low":2.7893,"close":2.8117,"volume":24005543.2},{"timestamp":"2025-10-10T04:00:00.000Z","open":2.8117,"high":2.8297,"low":2.7978,"close":2.8023,"volume":27589459.3},{"timestamp":"2025-10-10T08:00:00.000Z","open":2.8023,"high":2.8299,"low":2.7972,"close":2.8176,"volume":20589227.6},{"timestamp":"2025-10-10T12:00:00.000Z","open":2.8176,"high":2.8362,"low":2.711,"close":2.7403,"volume":142849462.9},{"timestamp":"2025-10-10T16:00:00.000Z","open":2.7403,"high":2.7632,"low":2.6298,"close":2.6748,"volume":140688996},{"timestamp":"2025-10-10T20:00:00.000Z","open":2.6748,"high":2.6959,"low":1.1652,"close":2.3717,"volume":1052643151.9},{"timestamp":"2025-10-11T00:00:00.000Z","open":2.3717,"high":2.4535,"low":2.293,"close":2.3948,"volume":177544595.9},{"timestamp":"2025-10-11T04:00:00.000Z","open":2.3948,"high":2.4522,"low":2.3872,"close":2.41,"volume":93126215.2},{"timestamp":"2025-10-11T08:00:00.000Z","open":2.41,"high":2.504,"low":2.3972,"close":2.476,"volume":90437155.2},{"timestamp":"2025-10-11T12:00:00.000Z","open":2.476,"high":2.486,"low":2.4119,"close":2.4771,"volume":58788065.3},{"timestamp":"2025-10-11T16:00:00.000Z","open":2.4771,"high":2.4911,"low":2.3809,"close":2.4081,"volume":51999814.3},{"timestamp":"2025-10-11T20:00:00.000Z","open":2.4081,"high":2.4103,"low":2.3209,"close":2.3805,"volume":80065736.9},{"timestamp":"2025-10-12T00:00:00.000Z","open":2.3805,"high":2.3859,"low":2.3089,"close":2.3404,"volume":99851502.5},{"timestamp":"2025-10-12T04:00:00.000Z","open":2.3404,"high":2.3996,"low":2.3383,"close":2.3885,"volume":39826373.9},{"timestamp":"2025-10-12T08:00:00.000Z","open":2.3885,"high":2.4099,"low":2.3676,"close":2.3958,"volume":41053328.9},{"timestamp":"2025-10-12T12:00:00.000Z","open":2.3958,"high":2.5136,"low":2.3595,"close":2.4872,"volume":162092419.6},{"timestamp":"2025-10-12T16:00:00.000Z","open":2.4872,"high":2.5511,"low":2.4857,"close":2.5457,"volume":97019184.2},{"timestamp":"2025-10-12T20:00:00.000Z","open":2.5457,"high":2.5821,"low":2.5071,"close":2.5272,"volume":76027433.7},{"timestamp":"2025-10-13T00:00:00.000Z","open":2.5272,"high":2.5729,"low":2.5106,"close":2.5498,"volume":56023262.7},{"timestamp":"2025-10-13T04:00:00.000Z","open":2.5498,"high":2.6367,"low":2.5318,"close":2.6203,"volume":61895480.9},{"timestamp":"2025-10-13T08:00:00.000Z","open":2.6203,"high":2.6417,"low":2.5336,"close":2.5677,"volume":82913658},{"timestamp":"2025-10-13T12:00:00.000Z","open":2.5677,"high":2.6152,"low":2.5491,"close":2.5859,"volume":102511917.1},{"timestamp":"2025-10-13T16:00:00.000Z","open":2.5859,"high":2.6391,"low":2.5686,"close":2.6238,"volume":65302389.8},{"timestamp":"2025-10-13T20:00:00.000Z","open":2.6238,"high":2.6456,"low":2.5951,"close":2.6037,"volume":35221282.1},{"timestamp":"2025-10-14T00:00:00.000Z","open":2.6037,"high":2.6198,"low":2.5478,"close":2.5587,"volume":50748313.8},{"timestamp":"2025-10-14T04:00:00.000Z","open":2.5587,"high":2.5639,"low":2.4161,"close":2.451,"volume":130417227.2},{"timestamp":"2025-10-14T08:00:00.000Z","open":2.451,"high":2.4742,"low":2.4096,"close":2.4504,"volume":85977710.5},{"timestamp":"2025-10-14T12:00:00.000Z","open":2.4504,"high":2.4976,"low":2.3869,"close":2.4959,"volume":117876236.9},{"timestamp":"2025-10-14T16:00:00.000Z","open":2.4959,"high":2.5356,"low":2.4593,"close":2.4822,"volume":118789667.9},{"timestamp":"2025-10-14T20:00:00.000Z","open":2.4822,"high":2.5113,"low":2.4738,"close":2.5019,"volume":33533629.9},{"timestamp":"2025-10-15T00:00:00.000Z","open":2.5019,"high":2.5247,"low":2.4777,"close":2.4868,"volume":34618508.1},{"timestamp":"2025-10-15T04:00:00.000Z","open":2.4868,"high":2.5086,"low":2.4777,"close":2.5054,"volume":32037982.3},{"timestamp":"2025-10-15T08:00:00.000Z","open":2.5054,"high":2.5471,"low":2.4758,"close":2.4915,"volume":52986123},{"timestamp":"2025-10-15T12:00:00.000Z","open":2.4915,"high":2.5107,"low":2.4222,"close":2.4325,"volume":96658011.8},{"timestamp":"2025-10-15T16:00:00.000Z","open":2.4325,"high":2.4483,"low":2.4012,"close":2.4045,"volume":45860749.3},{"timestamp":"2025-10-15T20:00:00.000Z","open":2.4045,"high":2.4195,"low":2.3738,"close":2.4097,"volume":44130548.7},{"timestamp":"2025-10-16T00:00:00.000Z","open":2.4097,"high":2.4344,"low":2.3974,"close":2.4169,"volume":29306163.9},{"timestamp":"2025-10-16T04:00:00.000Z","open":2.4169,"high":2.4321,"low":2.3959,"close":2.4086,"volume":31582627.6},{"timestamp":"2025-10-16T08:00:00.000Z","open":2.4086,"high":2.4557,"low":2.3443,"close":2.4508,"volume":87169077.6},{"timestamp":"2025-10-16T12:00:00.000Z","open":2.4508,"high":2.4658,"low":2.3351,"close":2.3538,"volume":121354088.2},{"timestamp":"2025-10-16T16:00:00.000Z","open":2.3538,"high":2.3975,"low":2.306,"close":2.3256,"volume":92029572},{"timestamp":"2025-10-16T20:00:00.000Z","open":2.3256,"high":2.3351,"low":2.2826,"close":2.3268,"volume":67160034.4},{"timestamp":"2025-10-17T00:00:00.000Z","open":2.3268,"high":2.3999,"low":2.3185,"close":2.3575,"volume":79002252.3},{"timestamp":"2025-10-17T04:00:00.000Z","open":2.3575,"high":2.3591,"low":2.2302,"close":2.2379,"volume":104354688.2},{"timestamp":"2025-10-17T08:00:00.000Z","open":2.2379,"high":2.2954,"low":2.1871,"close":2.2816,"volume":146814667.7},{"timestamp":"2025-10-17T12:00:00.000Z","open":2.2816,"high":2.304,"low":2.2384,"close":2.3001,"volume":93765841.1},{"timestamp":"2025-10-17T16:00:00.000Z","open":2.3001,"high":2.3264,"low":2.2764,"close":2.2959,"volume":56544676.7},{"timestamp":"2025-10-17T20:00:00.000Z","open":2.2959,"high":2.3399,"low":2.2893,"close":2.2926,"volume":40872527.2},{"timestamp":"2025-10-18T00:00:00.000Z","open":2.2926,"high":2.3421,"low":2.2882,"close":2.3372,"volume":28521577.4},{"timestamp":"2025-10-18T04:00:00.000Z","open":2.3372,"high":2.3748,"low":2.314,"close":2.3528,"volume":45249209.4},{"timestamp":"2025-10-18T08:00:00.000Z","open":2.3528,"high":2.3783,"low":2.3454,"close":2.3775,"volume":30622325.5},{"timestamp":"2025-10-18T12:00:00.000Z","open":2.3775,"high":2.3903,"low":2.3389,"close":2.3474,"volume":41774453.4},{"timestamp":"2025-10-18T16:00:00.000Z","open":2.3474,"high":2.3704,"low":2.3317,"close":2.3661,"volume":28541851.6},{"timestamp":"2025-10-18T20:00:00.000Z","open":2.3661,"high":2.3737,"low":2.3493,"close":2.3584,"volume":16755073.7},{"timestamp":"2025-10-19T00:00:00.000Z","open":2.3584,"high":2.3675,"low":2.3335,"close":2.3674,"volume":25953413.7},{"timestamp":"2025-10-19T04:00:00.000Z","open":2.3674,"high":2.3685,"low":2.3402,"close":2.3468,"volume":19126984.7},{"timestamp":"2025-10-19T08:00:00.000Z","open":2.3468,"high":2.3976,"low":2.3164,"close":2.3737,"volume":111318832.7},{"timestamp":"2025-10-19T12:00:00.000Z","open":2.3737,"high":2.414,"low":2.3608,"close":2.3998,"volume":51175685.2},{"timestamp":"2025-10-19T16:00:00.000Z","open":2.3998,"high":2.4188,"low":2.3863,"close":2.3976,"volume":36788062.2},{"timestamp":"2025-10-19T20:00:00.000Z","open":2.3976,"high":2.4088,"low":2.3844,"close":2.3897,"volume":31126648},{"timestamp":"2025-10-20T00:00:00.000Z","open":2.3897,"high":2.4393,"low":2.3522,"close":2.4325,"volume":51497013.3},{"timestamp":"2025-10-20T04:00:00.000Z","open":2.4325,"high":2.4761,"low":2.4294,"close":2.4691,"volume":50397293.6},{"timestamp":"2025-10-20T08:00:00.000Z","open":2.4691,"high":2.4794,"low":2.4502,"close":2.4563,"volume":51571152},{"timestamp":"2025-10-20T12:00:00.000Z","open":2.4563,"high":2.4847,"low":2.4452,"close":2.4615,"volume":69834022.2},{"timestamp":"2025-10-20T16:00:00.000Z","open":2.4615,"high":2.5518,"low":2.4253,"close":2.5228,"volume":116276976.8},{"timestamp":"2025-10-20T20:00:00.000Z","open":2.5228,"high":2.5342,"low":2.4819,"close":2.4936,"volume":45483425.5},{"timestamp":"2025-10-21T00:00:00.000Z","open":2.4936,"high":2.4945,"low":2.4473,"close":2.4519,"volume":34678103.3},{"timestamp":"2025-10-21T04:00:00.000Z","open":2.4519,"high":2.4529,"low":2.4108,"close":2.4249,"volume":57558876.5},{"timestamp":"2025-10-21T08:00:00.000Z","open":2.4249,"high":2.4313,"low":2.3984,"close":2.4305,"volume":49514688},{"timestamp":"2025-10-21T12:00:00.000Z","open":2.4305,"high":2.5314,"low":2.4061,"close":2.5214,"volume":103578366.2},{"timestamp":"2025-10-21T16:00:00.000Z","open":2.5214,"high":2.5232,"low":2.4704,"close":2.4919,"volume":74281518.5},{"timestamp":"2025-10-21T20:00:00.000Z","open":2.4919,"high":2.4963,"low":2.4135,"close":2.4207,"volume":59281137.6},{"timestamp":"2025-10-22T00:00:00.000Z","open":2.4207,"high":2.4331,"low":2.4021,"close":2.4195,"volume":45002408.5},{"timestamp":"2025-10-22T04:00:00.000Z","open":2.4195,"high":2.4371,"low":2.3896,"close":2.4083,"volume":48294788.4},{"timestamp":"2025-10-22T08:00:00.000Z","open":2.4083,"high":2.4083,"low":2.362,"close":2.395,"volume":52072770.1},{"timestamp":"2025-10-22T12:00:00.000Z","open":2.395,"high":2.4162,"low":2.3651,"close":2.3992,"volume":75057615.1},{"timestamp":"2025-10-22T16:00:00.000Z","open":2.3992,"high":2.4055,"low":2.3527,"close":2.3747,"volume":54965508.8},{"timestamp":"2025-10-22T20:00:00.000Z","open":2.3747,"high":2.3797,"low":2.3223,"close":2.363,"volume":56156548.7},{"timestamp":"2025-10-23T00:00:00.000Z","open":2.363,"high":2.3854,"low":2.36,"close":2.378,"volume":19429279.8},{"timestamp":"2025-10-23T04:00:00.000Z","open":2.378,"high":2.4182,"low":2.3755,"close":2.4068,"volume":38260134.8},{"timestamp":"2025-10-23T08:00:00.000Z","open":2.4068,"high":2.417,"low":2.3879,"close":2.3902,"volume":30255068.8},{"timestamp":"2025-10-23T12:00:00.000Z","open":2.3902,"high":2.4184,"low":2.3735,"close":2.4072,"volume":52777759.5},{"timestamp":"2025-10-23T16:00:00.000Z","open":2.4072,"high":2.4254,"low":2.3904,"close":2.4054,"volume":43559679.6},{"timestamp":"2025-10-23T20:00:00.000Z","open":2.4054,"high":2.4056,"low":2.3757,"close":2.3937,"volume":29507025.7},{"timestamp":"2025-10-24T00:00:00.000Z","open":2.3937,"high":2.4089,"low":2.3854,"close":2.4055,"volume":19211130.5},{"timestamp":"2025-10-24T04:00:00.000Z","open":2.4055,"high":2.4483,"low":2.4028,"close":2.4396,"volume":45400306.8},{"timestamp":"2025-10-24T08:00:00.000Z","open":2.4396,"high":2.4636,"low":2.4321,"close":2.4546,"volume":37822340.5},{"timestamp":"2025-10-24T12:00:00.000Z","open":2.4546,"high":2.5139,"low":2.4546,"close":2.4778,"volume":118716551.2},{"timestamp":"2025-10-24T16:00:00.000Z","open":2.4778,"high":2.512,"low":2.4587,"close":2.4997,"volume":56711893.7},{"timestamp":"2025-10-24T20:00:00.000Z","open":2.4997,"high":2.5149,"low":2.4948,"close":2.5099,"volume":25383953.5},{"timestamp":"2025-10-25T00:00:00.000Z","open":2.5099,"high":2.5599,"low":2.5019,"close":2.5389,"volume":53460463.7},{"timestamp":"2025-10-25T04:00:00.000Z","open":2.5389,"high":2.5721,"low":2.5353,"close":2.5408,"volume":44920531.2},{"timestamp":"2025-10-25T08:00:00.000Z","open":2.5408,"high":2.5699,"low":2.5261,"close":2.563,"volume":49904837.6},{"timestamp":"2025-10-25T12:00:00.000Z","open":2.563,"high":2.6194,"low":2.5587,"close":2.5965,"volume":71521406},{"timestamp":"2025-10-25T16:00:00.000Z","open":2.5965,"high":2.6533,"low":2.5867,"close":2.6042,"volume":64502224.8},{"timestamp":"2025-10-25T20:00:00.000Z","open":2.6042,"high":2.6175,"low":2.588,"close":2.5947,"volume":29629019.6},{"timestamp":"2025-10-26T00:00:00.000Z","open":2.5947,"high":2.6275,"low":2.5907,"close":2.6008,"volume":44508441.8},{"timestamp":"2025-10-26T04:00:00.000Z","open":2.6008,"high":2.6255,"low":2.5983,"close":2.6226,"volume":21927183},{"timestamp":"2025-10-26T08:00:00.000Z","open":2.6226,"high":2.6616,"low":2.6157,"close":2.6454,"volume":75649931},{"timestamp":"2025-10-26T12:00:00.000Z","open":2.6454,"high":2.6553,"low":2.6276,"close":2.6397,"volume":42279055.6},{"timestamp":"2025-10-26T16:00:00.000Z","open":2.6397,"high":2.6404,"low":2.6081,"close":2.6137,"volume":33675120.8},{"timestamp":"2025-10-26T20:00:00.000Z","open":2.6137,"high":2.6627,"low":2.597,"close":2.6449,"volume":64312323},{"timestamp":"2025-10-27T00:00:00.000Z","open":2.6449,"high":2.6699,"low":2.6209,"close":2.6343,"volume":57512748.7},{"timestamp":"2025-10-27T04:00:00.000Z","open":2.6343,"high":2.6744,"low":2.6243,"close":2.6292,"volume":49000750.4},{"timestamp":"2025-10-27T08:00:00.000Z","open":2.6292,"high":2.6376,"low":2.6035,"close":2.6252,"volume":47236632.2},{"timestamp":"2025-10-27T12:00:00.000Z","open":2.6252,"high":2.6647,"low":2.5986,"close":2.6604,"volume":79558511.7},{"timestamp":"2025-10-27T16:00:00.000Z","open":2.6604,"high":2.6978,"low":2.653,"close":2.6685,"volume":76015383.7},{"timestamp":"2025-10-27T20:00:00.000Z","open":2.6685,"high":2.6685,"low":2.6222,"close":2.6325,"volume":45650031.8},{"timestamp":"2025-10-28T00:00:00.000Z","open":2.6325,"high":2.6505,"low":2.6067,"close":2.6299,"volume":45522186.3},{"timestamp":"2025-10-28T04:00:00.000Z","open":2.6299,"high":2.6608,"low":2.6104,"close":2.6368,"volume":47793097.1},{"timestamp":"2025-10-28T08:00:00.000Z","open":2.6368,"high":2.6674,"low":2.6334,"close":2.64,"volume":32406172.9},{"timestamp":"2025-10-28T12:00:00.000Z","open":2.64,"high":2.688,"low":2.6016,"close":2.6341,"volume":99680308.4},{"timestamp":"2025-10-28T16:00:00.000Z","open":2.6341,"high":2.6787,"low":2.6108,"close":2.6412,"volume":67502590.1},{"timestamp":"2025-10-28T20:00:00.000Z","open":2.6412,"high":2.6416,"low":2.5646,"close":2.6021,"volume":88473079.1},{"timestamp":"2025-10-29T00:00:00.000Z","open":2.6021,"high":2.6266,"low":2.5979,"close":2.6072,"volume":29756364.2},{"timestamp":"2025-10-29T04:00:00.000Z","open":2.6072,"high":2.6355,"low":2.6053,"close":2.6328,"volume":26501270},{"timestamp":"2025-10-29T08:00:00.000Z","open":2.6328,"high":2.6609,"low":2.6201,"close":2.6488,"volume":39502014},{"timestamp":"2025-10-29T12:00:00.000Z","open":2.6488,"high":2.6633,"low":2.612,"close":2.6253,"volume":54031399.7},{"timestamp":"2025-10-29T16:00:00.000Z","open":2.6253,"high":2.6605,"low":2.5371,"close":2.5862,"volume":155328414},{"timestamp":"2025-10-29T20:00:00.000Z","open":2.5862,"high":2.6166,"low":2.5342,"close":2.5485,"volume":59823615.8},{"timestamp":"2025-10-30T00:00:00.000Z","open":2.5485,"high":2.5881,"low":2.5273,"close":2.5776,"volume":36502897.5},{"timestamp":"2025-10-30T04:00:00.000Z","open":2.5776,"high":2.5931,"low":2.4855,"close":2.5825,"volume":117436771.3},{"timestamp":"2025-10-30T08:00:00.000Z","open":2.5825,"high":2.5888,"low":2.5404,"close":2.543,"volume":43216230.5},{"timestamp":"2025-10-30T12:00:00.000Z","open":2.543,"high":2.5501,"low":2.4421,"close":2.4523,"volume":123485185.1},{"timestamp":"2025-10-30T16:00:00.000Z","open":2.4523,"high":2.4693,"low":2.3762,"close":2.3843,"volume":83615104},{"timestamp":"2025-10-30T20:00:00.000Z","open":2.3843,"high":2.4409,"low":2.3752,"close":2.438,"volume":57036399.7},{"timestamp":"2025-10-31T00:00:00.000Z","open":2.438,"high":2.4816,"low":2.4317,"close":2.4694,"volume":43167160.9},{"timestamp":"2025-10-31T04:00:00.000Z","open":2.4694,"high":2.4914,"low":2.467,"close":2.474,"volume":34546554.1},{"timestamp":"2025-10-31T08:00:00.000Z","open":2.474,"high":2.5153,"low":2.4649,"close":2.5127,"volume":33900452.9},{"timestamp":"2025-10-31T12:00:00.000Z","open":2.5127,"high":2.5496,"low":2.4905,"close":2.5225,"volume":83791051.5},{"timestamp":"2025-10-31T16:00:00.000Z","open":2.5225,"high":2.5535,"low":2.4821,"close":2.5426,"volume":65678550.3},{"timestamp":"2025-10-31T20:00:00.000Z","open":2.5426,"high":2.5426,"low":2.497,"close":2.508,"volume":26892903.4},{"timestamp":"2025-11-01T00:00:00.000Z","open":2.508,"high":2.5188,"low":2.4872,"close":2.5148,"volume":20352540.2},{"timestamp":"2025-11-01T04:00:00.000Z","open":2.5148,"high":2.5222,"low":2.4965,"close":2.5051,"volume":16776521.3},{"timestamp":"2025-11-01T08:00:00.000Z","open":2.5051,"high":2.5146,"low":2.498,"close":2.4993,"volume":16383792.2},{"timestamp":"2025-11-01T12:00:00.000Z","open":2.4993,"high":2.5053,"low":2.4744,"close":2.5004,"volume":33353265.2},{"timestamp":"2025-11-01T16:00:00.000Z","open":2.5004,"high":2.5135,"low":2.4947,"close":2.5051,"volume":17079955.2},{"timestamp":"2025-11-01T20:00:00.000Z","open":2.5051,"high":2.5122,"low":2.4888,"close":2.5043,"volume":12615011.3},{"timestamp":"2025-11-02T00:00:00.000Z","open":2.5043,"high":2.5122,"low":2.4937,"close":2.5059,"volume":17285525.6},{"timestamp":"2025-11-02T04:00:00.000Z","open":2.5059,"high":2.5353,"low":2.5049,"close":2.5334,"volume":22858322.6},{"timestamp":"2025-11-02T08:00:00.000Z","open":2.5334,"high":2.5538,"low":2.5079,"close":2.5404,"volume":36844853},{"timestamp":"2025-11-02T12:00:00.000Z","open":2.5404,"high":2.5515,"low":2.4978,"close":2.4986,"volume":38652799.7},{"timestamp":"2025-11-02T16:00:00.000Z","open":2.4986,"high":2.504,"low":2.4759,"close":2.4871,"volume":25865155.2},{"timestamp":"2025-11-02T20:00:00.000Z","open":2.4871,"high":2.5308,"low":2.4829,"close":2.5253,"volume":25063302},{"timestamp":"2025-11-03T00:00:00.000Z","open":2.5253,"high":2.5315,"low":2.4236,"close":2.4279,"volume":77080235.1},{"timestamp":"2025-11-03T04:00:00.000Z","open":2.4279,"high":2.4514,"low":2.386,"close":2.4124,"volume":71531276.7},{"timestamp":"2025-11-03T08:00:00.000Z","open":2.4124,"high":2.427,"low":2.38,"close":2.4008,"volume":66744523.3},{"timestamp":"2025-11-03T12:00:00.000Z","open":2.4008,"high":2.4285,"low":2.2894,"close":2.3264,"volume":131850436.9},{"timestamp":"2025-11-03T16:00:00.000Z","open":2.3264,"high":2.3941,"low":2.3171,"close":2.3233,"volume":79207302.1},{"timestamp":"2025-11-03T20:00:00.000Z","open":2.3233,"high":2.3288,"low":2.2618,"close":2.308,"volume":85354454.1},{"timestamp":"2025-11-04T00:00:00.000Z","open":2.308,"high":2.3622,"low":2.2978,"close":2.3552,"volume":47951180.8},{"timestamp":"2025-11-04T04:00:00.000Z","open":2.3552,"high":2.3643,"low":2.2305,"close":2.2425,"volume":137455163.3},{"timestamp":"2025-11-04T08:00:00.000Z","open":2.2425,"high":2.2837,"low":2.228,"close":2.2798,"volume":73619697.8},{"timestamp":"2025-11-04T12:00:00.000Z","open":2.2798,"high":2.3258,"low":2.2405,"close":2.2818,"volume":100148549.3},{"timestamp":"2025-11-04T16:00:00.000Z","open":2.2818,"high":2.2947,"low":2.1543,"close":2.1687,"volume":177100548.3},{"timestamp":"2025-11-04T20:00:00.000Z","open":2.1687,"high":2.2281,"low":2.0655,"close":2.204,"volume":239764641.4},{"timestamp":"2025-11-05T00:00:00.000Z","open":2.204,"high":2.2519,"low":2.1006,"close":2.236,"volume":155359053.8},{"timestamp":"2025-11-05T04:00:00.000Z","open":2.236,"high":2.2596,"low":2.2253,"close":2.2448,"volume":46239779.9},{"timestamp":"2025-11-05T08:00:00.000Z","open":2.2448,"high":2.2448,"low":2.2034,"close":2.2354,"volume":52301655.1},{"timestamp":"2025-11-05T12:00:00.000Z","open":2.2354,"high":2.2876,"low":2.2289,"close":2.2755,"volume":105070797},{"timestamp":"2025-11-05T16:00:00.000Z","open":2.2755,"high":2.3254,"low":2.2523,"close":2.3211,"volume":63566417.2},{"timestamp":"2025-11-05T20:00:00.000Z","open":2.3211,"high":2.376,"low":2.3162,"close":2.3419,"volume":87474868.3},{"timestamp":"2025-11-06T00:00:00.000Z","open":2.3419,"high":2.416,"low":2.3089,"close":2.358,"volume":82464701.2},{"timestamp":"2025-11-06T04:00:00.000Z","open":2.358,"high":2.3633,"low":2.3102,"close":2.3245,"volume":39305059.4},{"timestamp":"2025-11-06T08:00:00.000Z","open":2.3245,"high":2.3319,"low":2.286,"close":2.299,"volume":43809747.3},{"timestamp":"2025-11-06T12:00:00.000Z","open":2.299,"high":2.3098,"low":2.2268,"close":2.2329,"volume":82593606.9},{"timestamp":"2025-11-06T16:00:00.000Z","open":2.2329,"high":2.248,"low":2.2014,"close":2.2099,"volume":91603316.7},{"timestamp":"2025-11-06T20:00:00.000Z","open":2.2099,"high":2.2239,"low":2.1778,"close":2.2117,"volume":64670237},{"timestamp":"2025-11-07T00:00:00.000Z","open":2.2117,"high":2.2358,"low":2.19,"close":2.2279,"volume":51900837.2},{"timestamp":"2025-11-07T04:00:00.000Z","open":2.2279,"high":2.2387,"low":2.2102,"close":2.2323,"volume":31562878.3},{"timestamp":"2025-11-07T08:00:00.000Z","open":2.2323,"high":2.2335,"low":2.1622,"close":2.1863,"volume":65973305.2},{"timestamp":"2025-11-07T12:00:00.000Z","open":2.1863,"high":2.2198,"low":2.1523,"close":2.2115,"volume":101269440.6},{"timestamp":"2025-11-07T16:00:00.000Z","open":2.2115,"high":2.3546,"low":2.2004,"close":2.3516,"volume":130820382.7},{"timestamp":"2025-11-07T20:00:00.000Z","open":2.3516,"high":2.3715,"low":2.311,"close":2.315,"volume":47912085.4},{"timestamp":"2025-11-08T00:00:00.000Z","open":2.315,"high":2.3369,"low":2.2978,"close":2.3175,"volume":43857250.5},{"timestamp":"2025-11-08T04:00:00.000Z","open":2.3175,"high":2.3354,"low":2.2933,"close":2.3214,"volume":38182574},{"timestamp":"2025-11-08T08:00:00.000Z","open":2.3214,"high":2.3334,"low":2.2896,"close":2.2947,"volume":29179795.9},{"timestamp":"2025-11-08T12:00:00.000Z","open":2.2947,"high":2.3009,"low":2.2388,"close":2.2547,"volume":50186228},{"timestamp":"2025-11-08T16:00:00.000Z","open":2.2547,"high":2.2781,"low":2.2495,"close":2.2717,"volume":29111549.4},{"timestamp":"2025-11-08T20:00:00.000Z","open":2.2717,"high":2.2889,"low":2.2706,"close":2.2853,"volume":19234448.3},{"timestamp":"2025-11-09T00:00:00.000Z","open":2.2853,"high":2.2858,"low":2.2376,"close":2.2527,"volume":34909308.8},{"timestamp":"2025-11-09T04:00:00.000Z","open":2.2527,"high":2.298,"low":2.2515,"close":2.2945,"volume":27581819.3},{"timestamp":"2025-11-09T08:00:00.000Z","open":2.2945,"high":2.2949,"low":2.2514,"close":2.2736,"volume":28318243.9},{"timestamp":"2025-11-09T12:00:00.000Z","open":2.2736,"high":2.3329,"low":2.2655,"close":2.3132,"volume":60894130.5},{"timestamp":"2025-11-09T16:00:00.000Z","open":2.3132,"high":2.3487,"low":2.2995,"close":2.3478,"volume":42722072.5},{"timestamp":"2025-11-09T20:00:00.000Z","open":2.3478,"high":2.3949,"low":2.3223,"close":2.3653,"volume":46584359.7},{"timestamp":"2025-11-10T00:00:00.000Z","open":2.3653,"high":2.4766,"low":2.3448,"close":2.4608,"volume":73266201.5},{"timestamp":"2025-11-10T04:00:00.000Z","open":2.4608,"high":2.4926,"low":2.4388,"close":2.4799,"volume":57534899.2},{"timestamp":"2025-11-10T08:00:00.000Z","open":2.4799,"high":2.5733,"low":2.4688,"close":2.5408,"volume":85393585.8},{"timestamp":"2025-11-10T12:00:00.000Z","open":2.5408,"high":2.5699,"low":2.496,"close":2.5296,"volume":110570538.7},{"timestamp":"2025-11-10T16:00:00.000Z","open":2.5296,"high":2.5635,"low":2.5122,"close":2.5477,"volume":51264548.2},{"timestamp":"2025-11-10T20:00:00.000Z","open":2.5477,"high":2.5799,"low":2.5097,"close":2.5246,"volume":59566165},{"timestamp":"2025-11-11T00:00:00.000Z","open":2.5246,"high":2.5693,"low":2.512,"close":2.529,"volume":56555354.3},{"timestamp":"2025-11-11T04:00:00.000Z","open":2.529,"high":2.5313,"low":2.4426,"close":2.4463,"volume":69879817.1},{"timestamp":"2025-11-11T08:00:00.000Z","open":2.4463,"high":2.4689,"low":2.4384,"close":2.459,"volume":38973524.2},{"timestamp":"2025-11-11T12:00:00.000Z","open":2.459,"high":2.4697,"low":2.424,"close":2.4356,"volume":65739666.2},{"timestamp":"2025-11-11T16:00:00.000Z","open":2.4356,"high":2.4407,"low":2.4087,"close":2.4145,"volume":40090387.7},{"timestamp":"2025-11-11T20:00:00.000Z","open":2.4145,"high":2.4225,"low":2.3773,"close":2.39,"volume":48323436.3},{"timestamp":"2025-11-12T00:00:00.000Z","open":2.39,"high":2.4133,"low":2.3797,"close":2.3979,"volume":31620844.3},{"timestamp":"2025-11-12T04:00:00.000Z","open":2.3979,"high":2.407,"low":2.3603,"close":2.3723,"volume":31299329.4},{"timestamp":"2025-11-12T08:00:00.000Z","open":2.3723,"high":2.4379,"low":2.3712,"close":2.437,"volume":57697186.6},{"timestamp":"2025-11-12T12:00:00.000Z","open":2.437,"high":2.4481,"low":2.3616,"close":2.3672,"volume":79185049.7},{"timestamp":"2025-11-12T16:00:00.000Z","open":2.3672,"high":2.3729,"low":2.313,"close":2.3363,"volume":84794124.3},{"timestamp":"2025-11-12T20:00:00.000Z","open":2.3363,"high":2.3929,"low":2.3316,"close":2.3864,"volume":48247210.2},{"timestamp":"2025-11-13T00:00:00.000Z","open":2.3864,"high":2.5108,"low":2.3813,"close":2.4825,"volume":91632804},{"timestamp":"2025-11-13T04:00:00.000Z","open":2.4825,"high":2.5199,"low":2.4506,"close":2.4866,"volume":84210976.2},{"timestamp":"2025-11-13T08:00:00.000Z","open":2.4866,"high":2.5267,"low":2.4717,"close":2.4945,"volume":68655120.2},{"timestamp":"2025-11-13T12:00:00.000Z","open":2.4945,"high":2.5179,"low":2.4191,"close":2.4325,"volume":136617669.5},{"timestamp":"2025-11-13T16:00:00.000Z","open":2.4325,"high":2.4427,"low":2.3094,"close":2.3138,"volume":133672886.1},{"timestamp":"2025-11-13T20:00:00.000Z","open":2.3138,"high":2.3447,"low":2.275,"close":2.3209,"volume":91360245.4},{"timestamp":"2025-11-14T00:00:00.000Z","open":2.3209,"high":2.3368,"low":2.288,"close":2.3141,"volume":59332803.7},{"timestamp":"2025-11-14T04:00:00.000Z","open":2.3141,"high":2.3266,"low":2.2439,"close":2.3061,"volume":109227263.9},{"timestamp":"2025-11-14T08:00:00.000Z","open":2.3061,"high":2.3089,"low":2.255,"close":2.2677,"volume":50052779.2},{"timestamp":"2025-11-14T12:00:00.000Z","open":2.2677,"high":2.3261,"low":2.2256,"close":2.3114,"volume":135003899},{"timestamp":"2025-11-14T16:00:00.000Z","open":2.3114,"high":2.3409,"low":2.2749,"close":2.3111,"volume":76323463.6},{"timestamp":"2025-11-14T20:00:00.000Z","open":2.3111,"high":2.3153,"low":2.2232,"close":2.2426,"volume":68192936.4},{"timestamp":"2025-11-15T00:00:00.000Z","open":2.2426,"high":2.3021,"low":2.2411,"close":2.2938,"volume":29314842.1},{"timestamp":"2025-11-15T04:00:00.000Z","open":2.2938,"high":2.2957,"low":2.2723,"close":2.2843,"volume":25823935.6},{"timestamp":"2025-11-15T08:00:00.000Z","open":2.2843,"high":2.2856,"low":2.2412,"close":2.257,"volume":28859168.2},{"timestamp":"2025-11-15T12:00:00.000Z","open":2.257,"high":2.278,"low":2.2444,"close":2.2536,"volume":24290925.4},{"timestamp":"2025-11-15T16:00:00.000Z","open":2.2536,"high":2.2702,"low":2.2269,"close":2.2553,"volume":34381250.4},{"timestamp":"2025-11-15T20:00:00.000Z","open":2.2553,"high":2.2604,"low":2.2095,"close":2.236,"volume":32676354.4},{"timestamp":"2025-11-16T00:00:00.000Z","open":2.236,"high":2.2555,"low":2.1873,"close":2.2492,"volume":50944768.9},{"timestamp":"2025-11-16T04:00:00.000Z","open":2.2492,"high":2.2689,"low":2.2377,"close":2.2658,"volume":24203301.2},{"timestamp":"2025-11-16T08:00:00.000Z","open":2.2658,"high":2.2793,"low":2.2284,"close":2.2343,"volume":42027559.6},{"timestamp":"2025-11-16T12:00:00.000Z","open":2.2343,"high":2.2459,"low":2.1811,"close":2.1859,"volume":71259432.7},{"timestamp":"2025-11-16T16:00:00.000Z","open":2.1859,"high":2.2311,"low":2.1541,"close":2.2156,"volume":100727561.4},{"timestamp":"2025-11-16T20:00:00.000Z","open":2.2156,"high":2.2297,"low":2.1636,"close":2.2136,"volume":52846910},{"timestamp":"2025-11-17T00:00:00.000Z","open":2.2136,"high":2.2634,"low":2.1968,"close":2.2565,"volume":51504718.7},{"timestamp":"2025-11-17T04:00:00.000Z","open":2.2565,"high":2.2689,"low":2.2379,"close":2.2635,"volume":30600921.7},{"timestamp":"2025-11-17T08:00:00.000Z","open":2.2635,"high":2.2841,"low":2.2579,"close":2.2714,"volume":30572387.6},{"timestamp":"2025-11-17T12:00:00.000Z","open":2.2714,"high":2.3069,"low":2.1939,"close":2.2077,"volume":155054382.4},{"timestamp":"2025-11-17T16:00:00.000Z","open":2.2077,"high":2.2207,"low":2.119,"close":2.1259,"volume":119588840.4},{"timestamp":"2025-11-17T20:00:00.000Z","open":2.1259,"high":2.1726,"low":2.113,"close":2.1626,"volume":64681873.3},{"timestamp":"2025-11-18T00:00:00.000Z","open":2.1626,"high":2.1766,"low":2.1055,"close":2.164,"volume":103547498.4},{"timestamp":"2025-11-18T04:00:00.000Z","open":2.164,"high":2.1778,"low":2.1245,"close":2.1604,"volume":63173928.9},{"timestamp":"2025-11-18T08:00:00.000Z","open":2.1604,"high":2.2009,"low":2.1604,"close":2.183,"volume":51520084.6},{"timestamp":"2025-11-18T12:00:00.000Z","open":2.183,"high":2.2294,"low":2.1495,"close":2.2126,"volume":99611871.5},{"timestamp":"2025-11-18T16:00:00.000Z","open":2.2126,"high":2.2392,"low":2.2,"close":2.2275,"volume":51459893.8},{"timestamp":"2025-11-18T20:00:00.000Z","open":2.2275,"high":2.2404,"low":2.2018,"close":2.2163,"volume":28777015.3},{"timestamp":"2025-11-19T00:00:00.000Z","open":2.2163,"high":2.2191,"low":2.1804,"close":2.1841,"volume":33097038.1},{"timestamp":"2025-11-19T04:00:00.000Z","open":2.1841,"high":2.1877,"low":2.125,"close":2.167,"volume":65585063},{"timestamp":"2025-11-19T08:00:00.000Z","open":2.167,"high":2.169,"low":2.1281,"close":2.1303,"volume":49243363.9},{"timestamp":"2025-11-19T12:00:00.000Z","open":2.1303,"high":2.1486,"low":2.0803,"close":2.0845,"volume":101734812.2},{"timestamp":"2025-11-19T16:00:00.000Z","open":2.0845,"high":2.1012,"low":2.0289,"close":2.0361,"volume":109142667.6},{"timestamp":"2025-11-19T20:00:00.000Z","open":2.0361,"high":2.1153,"low":2.0249,"close":2.1085,"volume":92741175},{"timestamp":"2025-11-20T00:00:00.000Z","open":2.1085,"high":2.1396,"low":2.0946,"close":2.1333,"volume":44600586.2},{"timestamp":"2025-11-20T04:00:00.000Z","open":2.1333,"high":2.149,"low":2.1181,"close":2.1397,"volume":38918109.3},{"timestamp":"2025-11-20T08:00:00.000Z","open":2.1397,"high":2.1414,"low":2.1073,"close":2.1153,"volume":34608099.7},{"timestamp":"2025-11-20T12:00:00.000Z","open":2.1153,"high":2.1442,"low":2.0815,"close":2.0843,"volume":78126746.4},{"timestamp":"2025-11-20T16:00:00.000Z","open":2.0843,"high":2.087,"low":1.9738,"close":2.0066,"volume":166422273.7},{"timestamp":"2025-11-20T20:00:00.000Z","open":2.0066,"high":2.0519,"low":1.9856,"close":1.999,"volume":64232462.5},{"timestamp":"2025-11-21T00:00:00.000Z","open":1.999,"high":2.0299,"low":1.962,"close":1.9788,"volume":81001783.5},{"timestamp":"2025-11-21T04:00:00.000Z","open":1.9788,"high":1.9949,"low":1.8369,"close":1.9185,"volume":178700367.9},{"timestamp":"2025-11-21T08:00:00.000Z","open":1.9185,"high":1.9565,"low":1.8732,"close":1.8751,"volume":124380511.5},{"timestamp":"2025-11-21T12:00:00.000Z","open":1.8751,"high":1.9645,"low":1.8202,"close":1.9102,"volume":209017076.6},{"timestamp":"2025-11-21T16:00:00.000Z","open":1.9102,"high":1.9974,"low":1.8851,"close":1.9471,"volume":117790268.6},{"timestamp":"2025-11-21T20:00:00.000Z","open":1.9471,"high":1.9649,"low":1.8987,"close":1.9501,"volume":62662661.6},{"timestamp":"2025-11-22T00:00:00.000Z","open":1.9501,"high":1.9626,"low":1.9302,"close":1.9477,"volume":38659919},{"timestamp":"2025-11-22T04:00:00.000Z","open":1.9477,"high":1.9572,"low":1.9122,"close":1.9521,"volume":45136371.2},{"timestamp":"2025-11-22T08:00:00.000Z","open":1.9521,"high":1.9523,"low":1.893,"close":1.9162,"volume":60729580.2},{"timestamp":"2025-11-22T12:00:00.000Z","open":1.9162,"high":1.9387,"low":1.8872,"close":1.9284,"volume":49758410.4},{"timestamp":"2025-11-22T16:00:00.000Z","open":1.9284,"high":1.9504,"low":1.9206,"close":1.9267,"volume":27039916.4},{"timestamp":"2025-11-22T20:00:00.000Z","open":1.9267,"high":1.9665,"low":1.9186,"close":1.9496,"volume":21713756.5},{"timestamp":"2025-11-23T00:00:00.000Z","open":1.9496,"high":2.0495,"low":1.9485,"close":2.0292,"volume":65462230.1},{"timestamp":"2025-11-23T04:00:00.000Z","open":2.0292,"high":2.0749,"low":2.0148,"close":2.0254,"volume":67750694.4},{"timestamp":"2025-11-23T08:00:00.000Z","open":2.0254,"high":2.0513,"low":2.0212,"close":2.0298,"volume":36756337.3},{"timestamp":"2025-11-23T12:00:00.000Z","open":2.0298,"high":2.0659,"low":2.0283,"close":2.0618,"volume":53593218.4},{"timestamp":"2025-11-23T16:00:00.000Z","open":2.0618,"high":2.0795,"low":2.0389,"close":2.0735,"volume":48707178.5},{"timestamp":"2025-11-23T20:00:00.000Z","open":2.0735,"high":2.0843,"low":2.0411,"close":2.0479,"volume":41358605.8},{"timestamp":"2025-11-24T00:00:00.000Z","open":2.0479,"high":2.1067,"low":2.022,"close":2.0853,"volume":78694763.3},{"timestamp":"2025-11-24T04:00:00.000Z","open":2.0853,"high":2.1027,"low":2.0436,"close":2.0621,"volume":63571518.7},{"timestamp":"2025-11-24T08:00:00.000Z","open":2.0621,"high":2.0777,"low":2.0371,"close":2.0576,"volume":51890199.5},{"timestamp":"2025-11-24T12:00:00.000Z","open":2.0576,"high":2.1024,"low":2.0467,"close":2.0893,"volume":89209042.8},{"timestamp":"2025-11-24T16:00:00.000Z","open":2.0893,"high":2.2368,"low":2.0859,"close":2.2333,"volume":152817482.2},{"timestamp":"2025-11-24T20:00:00.000Z","open":2.2333,"high":2.2843,"low":2.2208,"close":2.2269,"volume":99906765.7},{"timestamp":"2025-11-25T00:00:00.000Z","open":2.2269,"high":2.2641,"low":2.2239,"close":2.2417,"volume":62097411.2},{"timestamp":"2025-11-25T04:00:00.000Z","open":2.2417,"high":2.2572,"low":2.2144,"close":2.2152,"volume":42482233},{"timestamp":"2025-11-25T08:00:00.000Z","open":2.2152,"high":2.2195,"low":2.1845,"close":2.1946,"volume":71838630},{"timestamp":"2025-11-25T12:00:00.000Z","open":2.1946,"high":2.2337,"low":2.1573,"close":2.1876,"volume":103954550.9},{"timestamp":"2025-11-25T16:00:00.000Z","open":2.1876,"high":2.2095,"low":2.1465,"close":2.1707,"volume":58105256.1},{"timestamp":"2025-11-25T20:00:00.000Z","open":2.1707,"high":2.2166,"low":2.1635,"close":2.2012,"volume":51203853.7},{"timestamp":"2025-11-26T00:00:00.000Z","open":2.2012,"high":2.2132,"low":2.172,"close":2.1755,"volume":27131099.6},{"timestamp":"2025-11-26T04:00:00.000Z","open":2.1755,"high":2.2056,"low":2.169,"close":2.2045,"volume":24525969.5},{"timestamp":"2025-11-26T08:00:00.000Z","open":2.2045,"high":2.2057,"low":2.1675,"close":2.1703,"volume":30600613.2},{"timestamp":"2025-11-26T12:00:00.000Z","open":2.1703,"high":2.1793,"low":2.1434,"close":2.1714,"volume":61857739.1},{"timestamp":"2025-11-26T16:00:00.000Z","open":2.1714,"high":2.2539,"low":2.1697,"close":2.2317,"volume":77609695.7},{"timestamp":"2025-11-26T20:00:00.000Z","open":2.2317,"high":2.2348,"low":2.211,"close":2.2219,"volume":31071230.3},{"timestamp":"2025-11-27T00:00:00.000Z","open":2.2219,"high":2.2331,"low":2.2055,"close":2.2088,"volume":35979919.2},{"timestamp":"2025-11-27T04:00:00.000Z","open":2.2088,"high":2.22,"low":2.1945,"close":2.2036,"volume":27428203.9},{"timestamp":"2025-11-27T08:00:00.000Z","open":2.2036,"high":2.2088,"low":2.1827,"close":2.1881,"volume":26604545.2},{"timestamp":"2025-11-27T12:00:00.000Z","open":2.1881,"high":2.2019,"low":2.1712,"close":2.2014,"volume":33901047.9},{"timestamp":"2025-11-27T16:00:00.000Z","open":2.2014,"high":2.2305,"low":2.1968,"close":2.2227,"volume":31826949.3},{"timestamp":"2025-11-27T20:00:00.000Z","open":2.2227,"high":2.233,"low":2.1936,"close":2.1989,"volume":28117244.5},{"timestamp":"2025-11-28T00:00:00.000Z","open":2.1989,"high":2.2036,"low":2.1653,"close":2.1846,"volume":32873610.7},{"timestamp":"2025-11-28T04:00:00.000Z","open":2.1846,"high":2.2216,"low":2.1798,"close":2.1958,"volume":31938940.2},{"timestamp":"2025-11-28T08:00:00.000Z","open":2.1958,"high":2.2491,"low":2.1838,"close":2.1951,"volume":65718548.9},{"timestamp":"2025-11-28T12:00:00.000Z","open":2.1951,"high":2.2748,"low":2.1873,"close":2.2444,"volume":101294000.3},{"timestamp":"2025-11-28T16:00:00.000Z","open":2.2444,"high":2.2511,"low":2.1543,"close":2.1862,"volume":91759801.9},{"timestamp":"2025-11-28T20:00:00.000Z","open":2.1862,"high":2.191,"low":2.1715,"close":2.1782,"volume":30673910.2},{"timestamp":"2025-11-29T00:00:00.000Z","open":2.1782,"high":2.1868,"low":2.1709,"close":2.1845,"volume":19901707},{"timestamp":"2025-11-29T04:00:00.000Z","open":2.1845,"high":2.1888,"low":2.1636,"close":2.1788,"volume":23444540.1},{"timestamp":"2025-11-29T08:00:00.000Z","open":2.1788,"high":2.2142,"low":2.1726,"close":2.2104,"volume":29159404.9},{"timestamp":"2025-11-29T12:00:00.000Z","open":2.2104,"high":2.2225,"low":2.1909,"close":2.2172,"volume":48600750.3},{"timestamp":"2025-11-29T16:00:00.000Z","open":2.2172,"high":2.2211,"low":2.188,"close":2.1927,"volume":37465537.2},{"timestamp":"2025-11-29T20:00:00.000Z","open":2.1927,"high":2.2139,"low":2.1858,"close":2.1997,"volume":18481572},{"timestamp":"2025-11-30T00:00:00.000Z","open":2.1997,"high":2.2117,"low":2.1869,"close":2.2052,"volume":18478208.2},{"timestamp":"2025-11-30T04:00:00.000Z","open":2.2052,"high":2.2082,"low":2.1897,"close":2.1979,"volume":13605740.5},{"timestamp":"2025-11-30T08:00:00.000Z","open":2.1979,"high":2.2086,"low":2.1812,"close":2.187,"volume":28554336.1},{"timestamp":"2025-11-30T12:00:00.000Z","open":2.187,"high":2.208,"low":2.1832,"close":2.1954,"volume":29940301.9},{"timestamp":"2025-11-30T16:00:00.000Z","open":2.1954,"high":2.2145,"low":2.1936,"close":2.1984,"volume":21285282.3},{"timestamp":"2025-11-30T20:00:00.000Z","open":2.1984,"high":2.2023,"low":2.1502,"close":2.1537,"volume":42015666.5},{"timestamp":"2025-12-01T00:00:00.000Z","open":2.1537,"high":2.1595,"low":2.0403,"close":2.0491,"volume":157302724.9},{"timestamp":"2025-12-01T04:00:00.000Z","open":2.0491,"high":2.0578,"low":2.0156,"close":2.0552,"volume":58558624.1},{"timestamp":"2025-12-01T08:00:00.000Z","open":2.0552,"high":2.0592,"low":2.0295,"close":2.033,"volume":36820298.8},{"timestamp":"2025-12-01T12:00:00.000Z","open":2.033,"high":2.0479,"low":1.9825,"close":2.0064,"volume":117596027},{"timestamp":"2025-12-01T16:00:00.000Z","open":2.0064,"high":2.0117,"low":1.9854,"close":1.9937,"volume":59683082.3},{"timestamp":"2025-12-01T20:00:00.000Z","open":1.9937,"high":2.0435,"low":1.993,"close":2.0283,"volume":74409423.8},{"timestamp":"2025-12-02T00:00:00.000Z","open":2.0283,"high":2.0429,"low":2.001,"close":2.0198,"volume":40139230.7},{"timestamp":"2025-12-02T04:00:00.000Z","open":2.0198,"high":2.027,"low":2.0083,"close":2.0162,"volume":24379253.8},{"timestamp":"2025-12-02T08:00:00.000Z","open":2.0162,"high":2.04,"low":1.994,"close":2.0355,"volume":40462749.3},{"timestamp":"2025-12-02T12:00:00.000Z","open":2.0355,"high":2.1644,"low":2.025,"close":2.1541,"volume":132933341.1},{"timestamp":"2025-12-02T16:00:00.000Z","open":2.1541,"high":2.1829,"low":2.134,"close":2.1734,"volume":70577863},{"timestamp":"2025-12-02T20:00:00.000Z","open":2.1734,"high":2.1773,"low":2.147,"close":2.1525,"volume":53420194.4},{"timestamp":"2025-12-03T00:00:00.000Z","open":2.1525,"high":2.1905,"low":2.141,"close":2.1752,"volume":49107511.8},{"timestamp":"2025-12-03T04:00:00.000Z","open":2.1752,"high":2.2185,"low":2.1716,"close":2.1908,"volume":53059047.7},{"timestamp":"2025-12-03T08:00:00.000Z","open":2.1908,"high":2.1944,"low":2.1656,"close":2.1755,"volume":31196022.7},{"timestamp":"2025-12-03T12:00:00.000Z","open":2.1755,"high":2.1985,"low":2.1413,"close":2.1681,"volume":72319625.2},{"timestamp":"2025-12-03T16:00:00.000Z","open":2.1681,"high":2.1923,"low":2.1583,"close":2.1854,"volume":28240126},{"timestamp":"2025-12-03T20:00:00.000Z","open":2.1854,"high":2.213,"low":2.1805,"close":2.1961,"volume":43314201.3},{"timestamp":"2025-12-04T00:00:00.000Z","open":2.1961,"high":2.2139,"low":2.1854,"close":2.1938,"volume":28488467.7},{"timestamp":"2025-12-04T04:00:00.000Z","open":2.1938,"high":2.1991,"low":2.1641,"close":2.1714,"volume":29258768.8},{"timestamp":"2025-12-04T08:00:00.000Z","open":2.1714,"high":2.1777,"low":2.1416,"close":2.1503,"volume":30746747.9},{"timestamp":"2025-12-04T12:00:00.000Z","open":2.1503,"high":2.1561,"low":2.1126,"close":2.1518,"volume":70452285.1},{"timestamp":"2025-12-04T16:00:00.000Z","open":2.1518,"high":2.157,"low":2.0681,"close":2.096,"volume":72645107.7},{"timestamp":"2025-12-04T20:00:00.000Z","open":2.096,"high":2.1091,"low":2.0848,"close":2.0949,"volume":51130425.8},{"timestamp":"2025-12-05T00:00:00.000Z","open":2.0949,"high":2.1119,"low":2.0862,"close":2.0898,"volume":21626623.2},{"timestamp":"2025-12-05T04:00:00.000Z","open":2.0898,"high":2.0976,"low":2.0751,"close":2.0918,"volume":23836363.2},{"timestamp":"2025-12-05T08:00:00.000Z","open":2.0918,"high":2.0924,"low":2.0516,"close":2.0675,"volume":38966308.7},{"timestamp":"2025-12-05T12:00:00.000Z","open":2.0675,"high":2.1008,"low":2.0552,"close":2.0747,"volume":61844852.4},{"timestamp":"2025-12-05T16:00:00.000Z","open":2.0747,"high":2.0767,"low":2.011,"close":2.0364,"volume":81357294.6},{"timestamp":"2025-12-05T20:00:00.000Z","open":2.0364,"high":2.037,"low":2.0182,"close":2.0334,"volume":21304801.1},{"timestamp":"2025-12-06T00:00:00.000Z","open":2.0334,"high":2.041,"low":2.0161,"close":2.0376,"volume":18186543.7},{"timestamp":"2025-12-06T04:00:00.000Z","open":2.0376,"high":2.0496,"low":2.0264,"close":2.029,"volume":17774758.4},{"timestamp":"2025-12-06T08:00:00.000Z","open":2.029,"high":2.032,"low":2.0141,"close":2.0307,"volume":16899480.2},{"timestamp":"2025-12-06T12:00:00.000Z","open":2.0307,"high":2.0464,"low":2.0206,"close":2.0285,"volume":23374552},{"timestamp":"2025-12-06T16:00:00.000Z","open":2.0285,"high":2.0378,"low":2.0191,"close":2.0241,"volume":16954807.8},{"timestamp":"2025-12-06T20:00:00.000Z","open":2.0241,"high":2.036,"low":2.0216,"close":2.0298,"volume":12522568.2},{"timestamp":"2025-12-07T00:00:00.000Z","open":2.0298,"high":2.071,"low":2.0279,"close":2.0671,"volume":25008747.5},{"timestamp":"2025-12-07T04:00:00.000Z","open":2.0671,"high":2.0727,"low":2.0265,"close":2.0297,"volume":27146952.3},{"timestamp":"2025-12-07T08:00:00.000Z","open":2.0297,"high":2.0347,"low":2.0227,"close":2.0324,"volume":18359757.3},{"timestamp":"2025-12-07T12:00:00.000Z","open":2.0324,"high":2.0551,"low":1.988,"close":2.0512,"volume":84493112.7},{"timestamp":"2025-12-07T16:00:00.000Z","open":2.0512,"high":2.1104,"low":2.0366,"close":2.0867,"volume":71532861.2},{"timestamp":"2025-12-07T20:00:00.000Z","open":2.0867,"high":2.093,"low":2.0109,"close":2.0425,"volume":61760880.7},{"timestamp":"2025-12-08T00:00:00.000Z","open":2.0425,"high":2.09,"low":2.0306,"close":2.0708,"volume":32198806.7},{"timestamp":"2025-12-08T04:00:00.000Z","open":2.0708,"high":2.0931,"low":2.0684,"close":2.0854,"volume":22050243.5},{"timestamp":"2025-12-08T08:00:00.000Z","open":2.0854,"high":2.1226,"low":2.0797,"close":2.0896,"volume":40502852.7},{"timestamp":"2025-12-08T12:00:00.000Z","open":2.0896,"high":2.1117,"low":2.0673,"close":2.075,"volume":63631032.3},{"timestamp":"2025-12-08T16:00:00.000Z","open":2.075,"high":2.0872,"low":2.0614,"close":2.0769,"volume":29186670.6},{"timestamp":"2025-12-08T20:00:00.000Z","open":2.0769,"high":2.093,"low":2.0678,"close":2.0712,"volume":23787999.3},{"timestamp":"2025-12-09T00:00:00.000Z","open":2.0712,"high":2.0813,"low":2.0555,"close":2.0688,"volume":23873978.6},{"timestamp":"2025-12-09T04:00:00.000Z","open":2.0688,"high":2.0692,"low":2.0397,"close":2.0605,"volume":22971418.6},{"timestamp":"2025-12-09T08:00:00.000Z","open":2.0605,"high":2.0698,"low":2.0449,"close":2.0681,"volume":19544695.6},{"timestamp":"2025-12-09T12:00:00.000Z","open":2.0681,"high":2.1194,"low":2.0472,"close":2.1149,"volume":70716165.5},{"timestamp":"2025-12-09T16:00:00.000Z","open":2.1149,"high":2.1776,"low":2.1146,"close":2.1323,"volume":110546335.1},{"timestamp":"2025-12-09T20:00:00.000Z","open":2.1323,"high":2.1334,"low":2.0851,"close":2.1054,"volume":47985093},{"timestamp":"2025-12-10T00:00:00.000Z","open":2.1054,"high":2.1091,"low":2.08,"close":2.0821,"volume":19368344.3},{"timestamp":"2025-12-10T04:00:00.000Z","open":2.0821,"high":2.0956,"low":2.0748,"close":2.0832,"volume":22398080.9},{"timestamp":"2025-12-10T08:00:00.000Z","open":2.0832,"high":2.0968,"low":2.0622,"close":2.0706,"volume":34764901.5},{"timestamp":"2025-12-10T12:00:00.000Z","open":2.0706,"high":2.0725,"low":2.055,"close":2.0604,"volume":39885186.9},{"timestamp":"2025-12-10T16:00:00.000Z","open":2.0604,"high":2.0867,"low":2.035,"close":2.0671,"volume":88753000.8},{"timestamp":"2025-12-10T20:00:00.000Z","open":2.0671,"high":2.1093,"low":2.033,"close":2.0404,"volume":72981797.4},{"timestamp":"2025-12-11T00:00:00.000Z","open":2.0404,"high":2.0455,"low":1.9912,"close":1.9981,"volume":61682241.1},{"timestamp":"2025-12-11T04:00:00.000Z","open":1.9981,"high":2.0186,"low":1.9936,"close":2.0055,"volume":26340751.2},{"timestamp":"2025-12-11T08:00:00.000Z","open":2.0055,"high":2.0176,"low":1.9988,"close":2.0065,"volume":22091188.2},{"timestamp":"2025-12-11T12:00:00.000Z","open":2.0065,"high":2.0136,"low":1.9767,"close":1.9959,"volume":63975993.2},{"timestamp":"2025-12-11T16:00:00.000Z","open":1.9959,"high":2.0258,"low":1.9827,"close":2.0104,"volume":51108439.1},{"timestamp":"2025-12-11T20:00:00.000Z","open":2.0104,"high":2.0562,"low":2.0062,"close":2.033,"volume":52666884.4},{"timestamp":"2025-12-12T00:00:00.000Z","open":2.033,"high":2.0426,"low":2.0144,"close":2.0306,"volume":23133523.9},{"timestamp":"2025-12-12T04:00:00.000Z","open":2.0306,"high":2.0425,"low":2.022,"close":2.0362,"volume":17831540.3},{"timestamp":"2025-12-12T08:00:00.000Z","open":2.0362,"high":2.0455,"low":2.0242,"close":2.0413,"volume":17201789},{"timestamp":"2025-12-12T12:00:00.000Z","open":2.0413,"high":2.0469,"low":1.9668,"close":1.9772,"volume":71334637},{"timestamp":"2025-12-12T16:00:00.000Z","open":1.9772,"high":2.0245,"low":1.9718,"close":2.0022,"volume":100833188.8},{"timestamp":"2025-12-12T20:00:00.000Z","open":2.0022,"high":2.0176,"low":1.9955,"close":2.0064,"volume":15234815.9},{"timestamp":"2025-12-13T00:00:00.000Z","open":2.0064,"high":2.0243,"low":2.0058,"close":2.0215,"volume":10709352.6},{"timestamp":"2025-12-13T04:00:00.000Z","open":2.0215,"high":2.0481,"low":2.0215,"close":2.0277,"volume":24853231.8},{"timestamp":"2025-12-13T08:00:00.000Z","open":2.0277,"high":2.0424,"low":2.0277,"close":2.0326,"volume":17647653},{"timestamp":"2025-12-13T12:00:00.000Z","open":2.0326,"high":2.043,"low":2.0272,"close":2.029,"volume":26662981.1},{"timestamp":"2025-12-13T16:00:00.000Z","open":2.029,"high":2.0327,"low":2.0136,"close":2.0184,"volume":18441464.1},{"timestamp":"2025-12-13T20:00:00.000Z","open":2.0184,"high":2.0242,"low":2.0069,"close":2.0215,"volume":13448320},{"timestamp":"2025-12-14T00:00:00.000Z","open":2.0215,"high":2.0291,"low":2.016,"close":2.023,"volume":11930697.4},{"timestamp":"2025-12-14T04:00:00.000Z","open":2.023,"high":2.0244,"low":2.009,"close":2.0181,"volume":16577031.8},{"timestamp":"2025-12-14T08:00:00.000Z","open":2.0181,"high":2.0219,"low":1.9884,"close":2.0001,"volume":26130925.8},{"timestamp":"2025-12-14T12:00:00.000Z","open":2.0001,"high":2.0069,"low":1.9859,"close":1.9902,"volume":24251850},{"timestamp":"2025-12-14T16:00:00.000Z","open":1.9902,"high":2.0036,"low":1.9802,"close":1.9871,"volume":18103100.8},{"timestamp":"2025-12-14T20:00:00.000Z","open":1.9871,"high":1.9966,"low":1.9513,"close":1.9772,"volume":44319577},{"timestamp":"2025-12-15T00:00:00.000Z","open":1.9772,"high":2.0128,"low":1.9732,"close":1.9941,"volume":29653360.8},{"timestamp":"2025-12-15T04:00:00.000Z","open":1.9941,"high":2.0046,"low":1.9914,"close":1.9936,"volume":19579012.8},{"timestamp":"2025-12-15T08:00:00.000Z","open":1.9936,"high":2.0012,"low":1.9826,"close":1.987,"volume":18467940.1},{"timestamp":"2025-12-15T12:00:00.000Z","open":1.987,"high":1.9871,"low":1.9112,"close":1.9241,"volume":100171723.1},{"timestamp":"2025-12-15T16:00:00.000Z","open":1.9241,"high":1.9293,"low":1.8683,"close":1.895,"volume":70739588},{"timestamp":"2025-12-15T20:00:00.000Z","open":1.895,"high":1.8984,"low":1.8782,"close":1.8969,"volume":34721573.5},{"timestamp":"2025-12-16T00:00:00.000Z","open":1.8969,"high":1.8972,"low":1.8541,"close":1.8717,"volume":45495714.8},{"timestamp":"2025-12-16T04:00:00.000Z","open":1.8717,"high":1.8967,"low":1.8507,"close":1.8746,"volume":27871278.9},{"timestamp":"2025-12-16T08:00:00.000Z","open":1.8746,"high":1.9242,"low":1.8732,"close":1.9198,"volume":32055577.7},{"timestamp":"2025-12-16T12:00:00.000Z","open":1.9198,"high":1.9482,"low":1.8985,"close":1.9395,"volume":90119937},{"timestamp":"2025-12-16T16:00:00.000Z","open":1.9395,"high":1.9413,"low":1.9125,"close":1.9253,"volume":35972300},{"timestamp":"2025-12-16T20:00:00.000Z","open":1.9253,"high":1.9322,"low":1.9172,"close":1.9283,"volume":17171222.2},{"timestamp":"2025-12-17T00:00:00.000Z","open":1.9283,"high":1.9387,"low":1.9115,"close":1.9242,"volume":29365371.8},{"timestamp":"2025-12-17T04:00:00.000Z","open":1.9242,"high":1.9311,"low":1.9046,"close":1.9224,"volume":24766790.4},{"timestamp":"2025-12-17T08:00:00.000Z","open":1.9224,"high":1.9226,"low":1.8957,"close":1.9124,"volume":25774959},{"timestamp":"2025-12-17T12:00:00.000Z","open":1.9124,"high":1.9868,"low":1.9036,"close":1.91,"volume":113214601.8},{"timestamp":"2025-12-17T16:00:00.000Z","open":1.91,"high":1.9218,"low":1.8461,"close":1.8637,"volume":92254807.7},{"timestamp":"2025-12-17T20:00:00.000Z","open":1.8637,"high":1.883,"low":1.854,"close":1.8615,"volume":28486694.8},{"timestamp":"2025-12-18T00:00:00.000Z","open":1.8615,"high":1.8713,"low":1.8501,"close":1.8547,"volume":21861107.4},{"timestamp":"2025-12-18T04:00:00.000Z","open":1.8547,"high":1.8608,"low":1.8256,"close":1.8404,"volume":33178389.8},{"timestamp":"2025-12-18T08:00:00.000Z","open":1.8404,"high":1.8799,"low":1.8367,"close":1.8771,"volume":34666469.3},{"timestamp":"2025-12-18T12:00:00.000Z","open":1.8771,"high":1.9331,"low":1.8709,"close":1.9191,"volume":96042881},{"timestamp":"2025-12-18T16:00:00.000Z","open":1.9191,"high":1.9199,"low":1.8,"close":1.8055,"volume":99050610.3},{"timestamp":"2025-12-18T20:00:00.000Z","open":1.8055,"high":1.8237,"low":1.7993,"close":1.8067,"volume":47842914.9},{"timestamp":"2025-12-19T00:00:00.000Z","open":1.8067,"high":1.8525,"low":1.7703,"close":1.8391,"volume":92557415.4},{"timestamp":"2025-12-19T04:00:00.000Z","open":1.8391,"high":1.8755,"low":1.8242,"close":1.8664,"volume":55172697},{"timestamp":"2025-12-19T08:00:00.000Z","open":1.8664,"high":1.8711,"low":1.8581,"close":1.8695,"volume":23211384.2},{"timestamp":"2025-12-19T12:00:00.000Z","open":1.8695,"high":1.9043,"low":1.8626,"close":1.8749,"volume":65867630.5},{"timestamp":"2025-12-19T16:00:00.000Z","open":1.8749,"high":1.9177,"low":1.872,"close":1.9069,"volume":58260484.7},{"timestamp":"2025-12-19T20:00:00.000Z","open":1.9069,"high":1.9205,"low":1.8997,"close":1.9082,"volume":22185581.2},{"timestamp":"2025-12-20T00:00:00.000Z","open":1.9082,"high":1.9092,"low":1.8925,"close":1.903,"volume":15457650.7},{"timestamp":"2025-12-20T04:00:00.000Z","open":1.903,"high":1.9178,"low":1.898,"close":1.9129,"volume":13480442.9},{"timestamp":"2025-12-20T08:00:00.000Z","open":1.9129,"high":1.9577,"low":1.9128,"close":1.9427,"volume":55057022.7},{"timestamp":"2025-12-20T12:00:00.000Z","open":1.9427,"high":1.9472,"low":1.9131,"close":1.9202,"volume":41166284.4},{"timestamp":"2025-12-20T16:00:00.000Z","open":1.9202,"high":1.9308,"low":1.9186,"close":1.9241,"volume":16112178},{"timestamp":"2025-12-20T20:00:00.000Z","open":1.9241,"high":1.9373,"low":1.9226,"close":1.9322,"volume":12078055.7},{"timestamp":"2025-12-21T00:00:00.000Z","open":1.9322,"high":1.9409,"low":1.9163,"close":1.929,"volume":26687198.5},{"timestamp":"2025-12-21T04:00:00.000Z","open":1.929,"high":1.9294,"low":1.9177,"close":1.9241,"volume":14160209.5},{"timestamp":"2025-12-21T08:00:00.000Z","open":1.9241,"high":1.9487,"low":1.9208,"close":1.9329,"volume":29068015.3},{"timestamp":"2025-12-21T12:00:00.000Z","open":1.9329,"high":1.9377,"low":1.8922,"close":1.9036,"volume":56112673},{"timestamp":"2025-12-21T16:00:00.000Z","open":1.9036,"high":1.9186,"low":1.898,"close":1.9168,"volume":20554102.1},{"timestamp":"2025-12-21T20:00:00.000Z","open":1.9168,"high":1.9259,"low":1.9044,"close":1.9212,"volume":16711329},{"timestamp":"2025-12-22T00:00:00.000Z","open":1.9212,"high":1.9485,"low":1.902,"close":1.9194,"volume":35167459.5},{"timestamp":"2025-12-22T04:00:00.000Z","open":1.9194,"high":1.9287,"low":1.9127,"close":1.9263,"volume":16079804.9},{"timestamp":"2025-12-22T08:00:00.000Z","open":1.9263,"high":1.9379,"low":1.9136,"close":1.9344,"volume":29494597.4},{"timestamp":"2025-12-22T12:00:00.000Z","open":1.9344,"high":1.9472,"low":1.9167,"close":1.9334,"volume":41020011},{"timestamp":"2025-12-22T16:00:00.000Z","open":1.9334,"high":1.942,"low":1.9007,"close":1.901,"volume":36233455.1},{"timestamp":"2025-12-22T20:00:00.000Z","open":1.901,"high":1.908,"low":1.8901,"close":1.9036,"volume":39537597.1},{"timestamp":"2025-12-23T00:00:00.000Z","open":1.9036,"high":1.9089,"low":1.8828,"close":1.8914,"volume":27855292.2},{"timestamp":"2025-12-23T04:00:00.000Z","open":1.8914,"high":1.8968,"low":1.8725,"close":1.8801,"volume":34986416.1},{"timestamp":"2025-12-23T08:00:00.000Z","open":1.8801,"high":1.9049,"low":1.8746,"close":1.904,"volume":20538748.8},{"timestamp":"2025-12-23T12:00:00.000Z","open":1.904,"high":1.9042,"low":1.862,"close":1.8806,"volume":60896314.3},{"timestamp":"2025-12-23T16:00:00.000Z","open":1.8806,"high":1.8928,"low":1.8663,"close":1.8817,"volume":27082084.8},{"timestamp":"2025-12-23T20:00:00.000Z","open":1.8817,"high":1.8949,"low":1.8703,"close":1.8723,"volume":22543217.7},{"timestamp":"2025-12-24T00:00:00.000Z","open":1.8723,"high":1.8774,"low":1.8439,"close":1.8607,"volume":28742441},{"timestamp":"2025-12-24T04:00:00.000Z","open":1.8607,"high":1.8666,"low":1.8361,"close":1.8536,"volume":25196128},{"timestamp":"2025-12-24T08:00:00.000Z","open":1.8536,"high":1.8745,"low":1.8511,"close":1.868,"volume":15693100.9},{"timestamp":"2025-12-24T12:00:00.000Z","open":1.868,"high":1.8769,"low":1.8506,"close":1.8626,"volume":30575131.6},{"timestamp":"2025-12-24T16:00:00.000Z","open":1.8626,"high":1.8706,"low":1.8476,"close":1.861,"volume":23160324.3},{"timestamp":"2025-12-24T20:00:00.000Z","open":1.861,"high":1.8692,"low":1.8585,"close":1.8616,"volume":13907996.4},{"timestamp":"2025-12-25T00:00:00.000Z","open":1.8616,"high":1.8735,"low":1.8551,"close":1.8692,"volume":15394393.4},{"timestamp":"2025-12-25T04:00:00.000Z","open":1.8692,"high":1.8763,"low":1.865,"close":1.8735,"volume":9676272.1},{"timestamp":"2025-12-25T08:00:00.000Z","open":1.8735,"high":1.8802,"low":1.8522,"close":1.8583,"volume":28235963.3},{"timestamp":"2025-12-25T12:00:00.000Z","open":1.8583,"high":1.8898,"low":1.8541,"close":1.8823,"volume":28423599.6},{"timestamp":"2025-12-25T16:00:00.000Z","open":1.8823,"high":1.883,"low":1.8641,"close":1.8723,"volume":16418367.6},{"timestamp":"2025-12-25T20:00:00.000Z","open":1.8723,"high":1.873,"low":1.828,"close":1.8317,"volume":38210492.2},{"timestamp":"2025-12-26T00:00:00.000Z","open":1.8317,"high":1.88,"low":1.8232,"close":1.8639,"volume":52337893.8},{"timestamp":"2025-12-26T04:00:00.000Z","open":1.8639,"high":1.8827,"low":1.8542,"close":1.8632,"volume":28526740.4},{"timestamp":"2025-12-26T08:00:00.000Z","open":1.8632,"high":1.88,"low":1.8617,"close":1.8705,"volume":20243341.7},{"timestamp":"2025-12-26T12:00:00.000Z","open":1.8705,"high":1.879,"low":1.8251,"close":1.8367,"volume":59632681.6},{"timestamp":"2025-12-26T16:00:00.000Z","open":1.8367,"high":1.8499,"low":1.8324,"close":1.845,"volume":26064537.5},{"timestamp":"2025-12-26T20:00:00.000Z","open":1.845,"high":1.8598,"low":1.8415,"close":1.8428,"volume":13610549.9},{"timestamp":"2025-12-27T00:00:00.000Z","open":1.8428,"high":1.8531,"low":1.841,"close":1.8509,"volume":13786615.8},{"timestamp":"2025-12-27T04:00:00.000Z","open":1.8509,"high":1.8524,"low":1.8454,"close":1.847,"volume":5401818},{"timestamp":"2025-12-27T08:00:00.000Z","open":1.847,"high":1.8551,"low":1.8439,"close":1.8504,"volume":8973976.2},{"timestamp":"2025-12-27T12:00:00.000Z","open":1.8504,"high":1.8525,"low":1.842,"close":1.8485,"volume":10923550.2},{"timestamp":"2025-12-27T16:00:00.000Z","open":1.8485,"high":1.8564,"low":1.8428,"close":1.855,"volume":15838144.5},{"timestamp":"2025-12-27T20:00:00.000Z","open":1.855,"high":1.879,"low":1.8525,"close":1.8725,"volume":21989598},{"timestamp":"2025-12-28T00:00:00.000Z","open":1.8725,"high":1.8775,"low":1.8679,"close":1.8737,"volume":12167221.5},{"timestamp":"2025-12-28T04:00:00.000Z","open":1.8737,"high":1.8787,"low":1.8712,"close":1.8727,"volume":11359884.5},{"timestamp":"2025-12-28T08:00:00.000Z","open":1.8727,"high":1.8762,"low":1.8616,"close":1.8713,"volume":13291693.4},{"timestamp":"2025-12-28T12:00:00.000Z","open":1.8713,"high":1.8759,"low":1.8647,"close":1.869,"volume":9240439.3},{"timestamp":"2025-12-28T16:00:00.000Z","open":1.869,"high":1.8724,"low":1.852,"close":1.856,"volume":17262450.3},{"timestamp":"2025-12-28T20:00:00.000Z","open":1.856,"high":1.8702,"low":1.8531,"close":1.8644,"volume":13731151.2},{"timestamp":"2025-12-29T00:00:00.000Z","open":1.8644,"high":1.9167,"low":1.8619,"close":1.9139,"volume":39672372},{"timestamp":"2025-12-29T04:00:00.000Z","open":1.9139,"high":1.9171,"low":1.8909,"close":1.9005,"volume":30904458.3},{"timestamp":"2025-12-29T08:00:00.000Z","open":1.9005,"high":1.9045,"low":1.865,"close":1.8708,"volume":32607947.4},{"timestamp":"2025-12-29T12:00:00.000Z","open":1.8708,"high":1.8779,"low":1.8543,"close":1.8642,"volume":43337310},{"timestamp":"2025-12-29T16:00:00.000Z","open":1.8642,"high":1.868,"low":1.8484,"close":1.8522,"volume":22106399.9},{"timestamp":"2025-12-29T20:00:00.000Z","open":1.8522,"high":1.8561,"low":1.8435,"close":1.8496,"volume":18135720.5},{"timestamp":"2025-12-30T00:00:00.000Z","open":1.8496,"high":1.8618,"low":1.8424,"close":1.8597,"volume":21863167.9},{"timestamp":"2025-12-30T04:00:00.000Z","open":1.8597,"high":1.8666,"low":1.8532,"close":1.8596,"volume":16753602.5},{"timestamp":"2025-12-30T08:00:00.000Z","open":1.8596,"high":1.8712,"low":1.859,"close":1.8612,"volume":18361207.9},{"timestamp":"2025-12-30T12:00:00.000Z","open":1.8612,"high":1.8785,"low":1.8529,"close":1.8766,"volume":27644466.3},{"timestamp":"2025-12-30T16:00:00.000Z","open":1.8766,"high":1.8854,"low":1.869,"close":1.8755,"volume":27038612.9},{"timestamp":"2025-12-30T20:00:00.000Z","open":1.8755,"high":1.8779,"low":1.8651,"close":1.8766,"volume":16557469.5},{"timestamp":"2025-12-31T00:00:00.000Z","open":1.8766,"high":1.883,"low":1.8686,"close":1.8712,"volume":12546138.3},{"timestamp":"2025-12-31T04:00:00.000Z","open":1.8712,"high":1.875,"low":1.8663,"close":1.8719,"volume":10797728},{"timestamp":"2025-12-31T08:00:00.000Z","open":1.8719,"high":1.88,"low":1.8646,"close":1.8778,"volume":16749722.4},{"timestamp":"2025-12-31T12:00:00.000Z","open":1.8778,"high":1.8823,"low":1.8521,"close":1.8582,"volume":31330946.3},{"timestamp":"2025-12-31T16:00:00.000Z","open":1.8582,"high":1.8591,"low":1.8256,"close":1.8277,"volume":41228911.6},{"timestamp":"2025-12-31T20:00:00.000Z","open":1.8277,"high":1.8469,"low":1.8111,"close":1.8412,"volume":36813929.1},{"timestamp":"2026-01-01T00:00:00.000Z","open":1.8412,"high":1.8493,"low":1.8333,"close":1.8337,"volume":13777269.8},{"timestamp":"2026-01-01T04:00:00.000Z","open":1.8337,"high":1.8546,"low":1.8253,"close":1.8412,"volume":18960418.7},{"timestamp":"2026-01-01T08:00:00.000Z","open":1.8412,"high":1.8562,"low":1.8406,"close":1.8545,"volume":14505157.1},{"timestamp":"2026-01-01T12:00:00.000Z","open":1.8545,"high":1.8666,"low":1.8503,"close":1.8618,"volume":17593560.5},{"timestamp":"2026-01-01T16:00:00.000Z","open":1.8618,"high":1.8744,"low":1.8543,"close":1.873,"volume":25008178.6},{"timestamp":"2026-01-01T20:00:00.000Z","open":1.873,"high":1.8802,"low":1.8665,"close":1.8788,"volume":17157698.7},{"timestamp":"2026-01-02T00:00:00.000Z","open":1.8788,"high":1.8917,"low":1.868,"close":1.8879,"volume":22682554},{"timestamp":"2026-01-02T04:00:00.000Z","open":1.8879,"high":1.8896,"low":1.8694,"close":1.8708,"volume":15489115.5},{"timestamp":"2026-01-02T08:00:00.000Z","open":1.8708,"high":1.9083,"low":1.8703,"close":1.8903,"volume":32989602.2},{"timestamp":"2026-01-02T12:00:00.000Z","open":1.8903,"high":1.9243,"low":1.8863,"close":1.9174,"volume":54500393.5},{"timestamp":"2026-01-02T16:00:00.000Z","open":1.9174,"high":1.9978,"low":1.915,"close":1.9914,"volume":100550148.4},{"timestamp":"2026-01-02T20:00:00.000Z","open":1.9914,"high":2.0309,"low":1.9774,"close":2.0063,"volume":54623644.2},{"timestamp":"2026-01-03T00:00:00.000Z","open":2.0063,"high":2.0428,"low":2.0061,"close":2.0394,"volume":34575655.3},{"timestamp":"2026-01-03T04:00:00.000Z","open":2.0394,"high":2.0556,"low":1.9834,"close":1.9931,"volume":58318676},{"timestamp":"2026-01-03T08:00:00.000Z","open":1.9931,"high":2.0203,"low":1.9912,"close":1.9983,"volume":31146984.6},{"timestamp":"2026-01-03T12:00:00.000Z","open":1.9983,"high":2.0181,"low":1.993,"close":2.0053,"volume":25633328.3},{"timestamp":"2026-01-03T16:00:00.000Z","open":2.0053,"high":2.0098,"low":1.9952,"close":2.0061,"volume":14365190},{"timestamp":"2026-01-03T20:00:00.000Z","open":2.0061,"high":2.0181,"low":1.9979,"close":2.0171,"volume":14864152.2},{"timestamp":"2026-01-04T00:00:00.000Z","open":2.0171,"high":2.061,"low":2.0152,"close":2.0565,"volume":44944363.1},{"timestamp":"2026-01-04T04:00:00.000Z","open":2.0565,"high":2.0811,"low":2.0518,"close":2.0712,"volume":41913540.8},{"timestamp":"2026-01-04T08:00:00.000Z","open":2.0712,"high":2.0965,"low":2.0589,"close":2.094,"volume":40373275},{"timestamp":"2026-01-04T12:00:00.000Z","open":2.094,"high":2.1196,"low":2.0804,"close":2.0897,"volume":59726748.2},{"timestamp":"2026-01-04T16:00:00.000Z","open":2.0897,"high":2.1024,"low":2.0707,"close":2.0836,"volume":36447820.2},{"timestamp":"2026-01-04T20:00:00.000Z","open":2.0836,"high":2.1021,"low":2.0785,"close":2.0895,"volume":24612381},{"timestamp":"2026-01-05T00:00:00.000Z","open":2.0895,"high":2.1662,"low":2.0865,"close":2.1419,"volume":65643149.6},{"timestamp":"2026-01-05T04:00:00.000Z","open":2.1419,"high":2.1452,"low":2.1074,"close":2.1328,"volume":38199396.5},{"timestamp":"2026-01-05T08:00:00.000Z","open":2.1328,"high":2.1515,"low":2.1241,"close":2.1325,"volume":39553309.6},{"timestamp":"2026-01-05T12:00:00.000Z","open":2.1325,"high":2.1688,"low":2.1111,"close":2.1642,"volume":68171952.3},{"timestamp":"2026-01-05T16:00:00.000Z","open":2.1642,"high":2.2818,"low":2.1634,"close":2.2773,"volume":132655476.1},{"timestamp":"2026-01-05T20:00:00.000Z","open":2.2773,"high":2.3684,"low":2.2751,"close":2.347,"volume":143570936.5},{"timestamp":"2026-01-06T00:00:00.000Z","open":2.347,"high":2.4158,"low":2.3157,"close":2.3851,"volume":121088222.7},{"timestamp":"2026-01-06T04:00:00.000Z","open":2.3851,"high":2.4083,"low":2.3212,"close":2.3296,"volume":76167333.4},{"timestamp":"2026-01-06T08:00:00.000Z","open":2.3296,"high":2.3762,"low":2.3242,"close":2.376,"volume":51786727.9},{"timestamp":"2026-01-06T12:00:00.000Z","open":2.376,"high":2.3985,"low":2.333,"close":2.3478,"volume":122467850.2},{"timestamp":"2026-01-06T16:00:00.000Z","open":2.3478,"high":2.3541,"low":2.2037,"close":2.2271,"volume":165884063.2},{"timestamp":"2026-01-06T20:00:00.000Z","open":2.2271,"high":2.3099,"low":2.2267,"close":2.3027,"volume":63470356.9},{"timestamp":"2026-01-07T00:00:00.000Z","open":2.3027,"high":2.3191,"low":2.2554,"close":2.2658,"volume":63523119.6},{"timestamp":"2026-01-07T04:00:00.000Z","open":2.2658,"high":2.2858,"low":2.2441,"close":2.279,"volume":46006044.5},{"timestamp":"2026-01-07T08:00:00.000Z","open":2.279,"high":2.2902,"low":2.2302,"close":2.2492,"volume":64150609.7},{"timestamp":"2026-01-07T12:00:00.000Z","open":2.2492,"high":2.2547,"low":2.1824,"close":2.1943,"volume":87572835.6},{"timestamp":"2026-01-07T16:00:00.000Z","open":2.1943,"high":2.2221,"low":2.1701,"close":2.1926,"volume":51603794.5},{"timestamp":"2026-01-07T20:00:00.000Z","open":2.1926,"high":2.1979,"low":2.1508,"close":2.1643,"volume":46736773.7},{"timestamp":"2026-01-08T00:00:00.000Z","open":2.1643,"high":2.1917,"low":2.1441,"close":2.1488,"volume":51231110.8},{"timestamp":"2026-01-08T04:00:00.000Z","open":2.1488,"high":2.1717,"low":2.0961,"close":2.1185,"volume":66390041},{"timestamp":"2026-01-08T08:00:00.000Z","open":2.1185,"high":2.1325,"low":2.0801,"close":2.0912,"volume":64905421},{"timestamp":"2026-01-08T12:00:00.000Z","open":2.0912,"high":2.1268,"low":2.0649,"close":2.1252,"volume":106597583.9},{"timestamp":"2026-01-08T16:00:00.000Z","open":2.1252,"high":2.1678,"low":2.1109,"close":2.1345,"volume":70613103.2},{"timestamp":"2026-01-08T20:00:00.000Z","open":2.1345,"high":2.1475,"low":2.1118,"close":2.1218,"volume":31839334.4},{"timestamp":"2026-01-09T00:00:00.000Z","open":2.1218,"high":2.1425,"low":2.1076,"close":2.1346,"volume":31274088.2},{"timestamp":"2026-01-09T04:00:00.000Z","open":2.1346,"high":2.1466,"low":2.1186,"close":2.1191,"volume":21148204.6},{"timestamp":"2026-01-09T08:00:00.000Z","open":2.1191,"high":2.1226,"low":2.0708,"close":2.1018,"volume":52000394.2},{"timestamp":"2026-01-09T12:00:00.000Z","open":2.1018,"high":2.1608,"low":2.078,"close":2.1165,"volume":84864916.3},{"timestamp":"2026-01-09T16:00:00.000Z","open":2.1165,"high":2.144,"low":2.0745,"close":2.0821,"volume":50271719.6},{"timestamp":"2026-01-09T20:00:00.000Z","open":2.0821,"high":2.1006,"low":2.0747,"close":2.0949,"volume":21268370.9},{"timestamp":"2026-01-10T00:00:00.000Z","open":2.0949,"high":2.1008,"low":2.086,"close":2.0898,"volume":10703430.2},{"timestamp":"2026-01-10T04:00:00.000Z","open":2.0898,"high":2.1,"low":2.079,"close":2.0995,"volume":12755362.6},{"timestamp":"2026-01-10T08:00:00.000Z","open":2.0995,"high":2.1042,"low":2.0891,"close":2.1019,"volume":11340028.1},{"timestamp":"2026-01-10T12:00:00.000Z","open":2.1019,"high":2.1097,"low":2.0858,"close":2.0917,"volume":13271559.1},{"timestamp":"2026-01-10T16:00:00.000Z","open":2.0917,"high":2.1002,"low":2.0868,"close":2.0935,"volume":9446436.1},{"timestamp":"2026-01-10T20:00:00.000Z","open":2.0935,"high":2.0949,"low":2.082,"close":2.0898,"volume":8900328.7},{"timestamp":"2026-01-11T00:00:00.000Z","open":2.0898,"high":2.0953,"low":2.0855,"close":2.0946,"volume":8168456.1},{"timestamp":"2026-01-11T04:00:00.000Z","open":2.0946,"high":2.0984,"low":2.0848,"close":2.0917,"volume":10541990},{"timestamp":"2026-01-11T08:00:00.000Z","open":2.0917,"high":2.0979,"low":2.0869,"close":2.0954,"volume":8067441.7},{"timestamp":"2026-01-11T12:00:00.000Z","open":2.0954,"high":2.1088,"low":2.083,"close":2.0885,"volume":27900512.4},{"timestamp":"2026-01-11T16:00:00.000Z","open":2.0885,"high":2.1023,"low":2.0842,"close":2.0858,"volume":20420728.2},{"timestamp":"2026-01-11T20:00:00.000Z","open":2.0858,"high":2.0858,"low":2.0435,"close":2.0732,"volume":58347235.6},{"timestamp":"2026-01-12T00:00:00.000Z","open":2.0732,"high":2.1062,"low":2.0345,"close":2.082,"volume":73508992.1},{"timestamp":"2026-01-12T04:00:00.000Z","open":2.082,"high":2.0941,"low":2.0508,"close":2.0525,"volume":31836331.8},{"timestamp":"2026-01-12T08:00:00.000Z","open":2.0525,"high":2.0596,"low":2.033,"close":2.0472,"volume":39744882},{"timestamp":"2026-01-12T12:00:00.000Z","open":2.0472,"high":2.0935,"low":2.0389,"close":2.093,"volume":52257032.5},{"timestamp":"2026-01-12T16:00:00.000Z","open":2.093,"high":2.1083,"low":2.0525,"close":2.0687,"volume":48981298.2},{"timestamp":"2026-01-12T20:00:00.000Z","open":2.0687,"high":2.0745,"low":2.0382,"close":2.0525,"volume":26452886.6},{"timestamp":"2026-01-13T00:00:00.000Z","open":2.0525,"high":2.0629,"low":2.0464,"close":2.0492,"volume":14348585.3},{"timestamp":"2026-01-13T04:00:00.000Z","open":2.0492,"high":2.0798,"low":2.0486,"close":2.0526,"volume":22873967.8},{"timestamp":"2026-01-13T08:00:00.000Z","open":2.0526,"high":2.0739,"low":2.0523,"close":2.06,"volume":23955208.8},{"timestamp":"2026-01-13T12:00:00.000Z","open":2.06,"high":2.101,"low":2.055,"close":2.0974,"volume":66467130.6},{"timestamp":"2026-01-13T16:00:00.000Z","open":2.0974,"high":2.1387,"low":2.0837,"close":2.1385,"volume":68240655.9},{"timestamp":"2026-01-13T20:00:00.000Z","open":2.1385,"high":2.1838,"low":2.1177,"close":2.1643,"volume":96217936.9},{"timestamp":"2026-01-14T00:00:00.000Z","open":2.1643,"high":2.1916,"low":2.1559,"close":2.183,"volume":47137922.4},{"timestamp":"2026-01-14T04:00:00.000Z","open":2.183,"high":2.1853,"low":2.1322,"close":2.1476,"volume":46254617},{"timestamp":"2026-01-14T08:00:00.000Z","open":2.1476,"high":2.1527,"low":2.1101,"close":2.1146,"volume":41836620.1},{"timestamp":"2026-01-14T12:00:00.000Z","open":2.1146,"high":2.1732,"low":2.1105,"close":2.1557,"volume":81919203.7},{"timestamp":"2026-01-14T16:00:00.000Z","open":2.1557,"high":2.1757,"low":2.1238,"close":2.1449,"volume":61361240.5},{"timestamp":"2026-01-14T20:00:00.000Z","open":2.1449,"high":2.1602,"low":2.1291,"close":2.1383,"volume":27282959.7},{"timestamp":"2026-01-15T00:00:00.000Z","open":2.1383,"high":2.1427,"low":2.0806,"close":2.0871,"volume":43184602.1},{"timestamp":"2026-01-15T04:00:00.000Z","open":2.0871,"high":2.105,"low":2.085,"close":2.1004,"volume":25563894.2},{"timestamp":"2026-01-15T08:00:00.000Z","open":2.1004,"high":2.1222,"low":2.0948,"close":2.1106,"volume":27669484.2},{"timestamp":"2026-01-15T12:00:00.000Z","open":2.1106,"high":2.1317,"low":2.0673,"close":2.0946,"volume":78068588.3},{"timestamp":"2026-01-15T16:00:00.000Z","open":2.0946,"high":2.0985,"low":2.0518,"close":2.0644,"volume":42460685.8},{"timestamp":"2026-01-15T20:00:00.000Z","open":2.0644,"high":2.08,"low":2.0565,"close":2.0776,"volume":18202833.3},{"timestamp":"2026-01-16T00:00:00.000Z","open":2.0776,"high":2.0854,"low":2.0632,"close":2.0639,"volume":19610114.6},{"timestamp":"2026-01-16T04:00:00.000Z","open":2.0639,"high":2.0765,"low":2.056,"close":2.0722,"volume":20389752},{"timestamp":"2026-01-16T08:00:00.000Z","open":2.0722,"high":2.0803,"low":2.0572,"close":2.0642,"volume":16720562.7},{"timestamp":"2026-01-16T12:00:00.000Z","open":2.0642,"high":2.0673,"low":2.0251,"close":2.0315,"volume":51265009.4},{"timestamp":"2026-01-16T16:00:00.000Z","open":2.0315,"high":2.056,"low":2.0285,"close":2.0541,"volume":25575586.9},{"timestamp":"2026-01-16T20:00:00.000Z","open":2.0541,"high":2.079,"low":2.0469,"close":2.067,"volume":26880015.5},{"timestamp":"2026-01-17T00:00:00.000Z","open":2.067,"high":2.0686,"low":2.0525,"close":2.0551,"volume":12161685.6},{"timestamp":"2026-01-17T04:00:00.000Z","open":2.0551,"high":2.0653,"low":2.054,"close":2.0573,"volume":9735611.2},{"timestamp":"2026-01-17T08:00:00.000Z","open":2.0573,"high":2.0665,"low":2.0554,"close":2.0607,"volume":13010450.6},{"timestamp":"2026-01-17T12:00:00.000Z","open":2.0607,"high":2.0819,"low":2.057,"close":2.0807,"volume":26315969},{"timestamp":"2026-01-17T16:00:00.000Z","open":2.0807,"high":2.083,"low":2.0676,"close":2.0727,"volume":17930595.3},{"timestamp":"2026-01-17T20:00:00.000Z","open":2.0727,"high":2.0747,"low":2.0563,"close":2.0626,"volume":11624270.4},{"timestamp":"2026-01-18T00:00:00.000Z","open":2.0626,"high":2.0672,"low":2.0472,"close":2.0577,"volume":18378868.2},{"timestamp":"2026-01-18T04:00:00.000Z","open":2.0577,"high":2.0593,"low":2.0468,"close":2.0513,"volume":13592834.1},{"timestamp":"2026-01-18T08:00:00.000Z","open":2.0513,"high":2.0611,"low":2.0492,"close":2.0538,"volume":8799406.7},{"timestamp":"2026-01-18T12:00:00.000Z","open":2.0538,"high":2.0595,"low":2.0434,"close":2.0495,"volume":17376362.7},{"timestamp":"2026-01-18T16:00:00.000Z","open":2.0495,"high":2.065,"low":2.045,"close":2.0527,"volume":17006359.2},{"timestamp":"2026-01-18T20:00:00.000Z","open":2.0527,"high":2.0635,"low":1.9843,"close":1.9902,"volume":56636696.3},{"timestamp":"2026-01-19T00:00:00.000Z","open":1.9902,"high":1.9902,"low":1.8399,"close":1.966,"volume":167105719.6},{"timestamp":"2026-01-19T04:00:00.000Z","open":1.966,"high":1.9734,"low":1.9521,"close":1.9621,"volume":36245268.5},{"timestamp":"2026-01-19T08:00:00.000Z","open":1.9621,"high":1.9837,"low":1.958,"close":1.9719,"volume":25700745.3},{"timestamp":"2026-01-19T12:00:00.000Z","open":1.9719,"high":1.984,"low":1.964,"close":1.9803,"volume":20390312.8},{"timestamp":"2026-01-19T16:00:00.000Z","open":1.9803,"high":2.0286,"low":1.9791,"close":2.0125,"volume":44487981.9},{"timestamp":"2026-01-19T20:00:00.000Z","open":2.0125,"high":2.0158,"low":1.9786,"close":1.985,"volume":28329961.2},{"timestamp":"2026-01-20T00:00:00.000Z","open":1.985,"high":1.9899,"low":1.9538,"close":1.9611,"volume":33620531.8},{"timestamp":"2026-01-20T04:00:00.000Z","open":1.9611,"high":1.9725,"low":1.9404,"close":1.9483,"volume":40958202.2},{"timestamp":"2026-01-20T08:00:00.000Z","open":1.9483,"high":1.9529,"low":1.918,"close":1.9279,"volume":47359509.6},{"timestamp":"2026-01-20T12:00:00.000Z","open":1.9279,"high":1.9386,"low":1.9077,"close":1.9166,"volume":61804491.5},{"timestamp":"2026-01-20T16:00:00.000Z","open":1.9166,"high":1.9267,"low":1.8929,"close":1.9017,"volume":41678591.1},{"timestamp":"2026-01-20T20:00:00.000Z","open":1.9017,"high":1.9111,"low":1.8682,"close":1.8886,"volume":43449288.9},{"timestamp":"2026-01-21T00:00:00.000Z","open":1.8886,"high":1.9168,"low":1.8874,"close":1.9019,"volume":32245222.3},{"timestamp":"2026-01-21T04:00:00.000Z","open":1.9019,"high":1.9261,"low":1.8998,"close":1.9091,"volume":25019174.3},{"timestamp":"2026-01-21T08:00:00.000Z","open":1.9091,"high":1.9149,"low":1.886,"close":1.8888,"volume":29031571.9},{"timestamp":"2026-01-21T12:00:00.000Z","open":1.8888,"high":1.96,"low":1.8789,"close":1.957,"volume":80176556.8},{"timestamp":"2026-01-21T16:00:00.000Z","open":1.957,"high":1.984,"low":1.8695,"close":1.9725,"volume":121890522.8},{"timestamp":"2026-01-21T20:00:00.000Z","open":1.9725,"high":1.9892,"low":1.9384,"close":1.9466,"volume":45512216.9},{"timestamp":"2026-01-22T00:00:00.000Z","open":1.9466,"high":1.9674,"low":1.9406,"close":1.9466,"volume":25192633.5},{"timestamp":"2026-01-22T04:00:00.000Z","open":1.9466,"high":1.9589,"low":1.9455,"close":1.9468,"volume":14170468.6},{"timestamp":"2026-01-22T08:00:00.000Z","open":1.9468,"high":1.9637,"low":1.9413,"close":1.9426,"volume":19429168.2},{"timestamp":"2026-01-22T12:00:00.000Z","open":1.9426,"high":1.9484,"low":1.9002,"close":1.9133,"volume":52164972.2},{"timestamp":"2026-01-22T16:00:00.000Z","open":1.9133,"high":1.935,"low":1.9036,"close":1.9317,"volume":34580839.2},{"timestamp":"2026-01-22T20:00:00.000Z","open":1.9317,"high":1.9331,"low":1.9141,"close":1.9227,"volume":16452098.2},{"timestamp":"2026-01-23T00:00:00.000Z","open":1.9227,"high":1.9255,"low":1.9074,"close":1.915,"volume":11646523.9},{"timestamp":"2026-01-23T04:00:00.000Z","open":1.915,"high":1.9248,"low":1.902,"close":1.913,"volume":16861299},{"timestamp":"2026-01-23T08:00:00.000Z","open":1.913,"high":1.9146,"low":1.9003,"close":1.9129,"volume":17294291},{"timestamp":"2026-01-23T12:00:00.000Z","open":1.9129,"high":1.9217,"low":1.8858,"close":1.9208,"volume":36156322.5},{"timestamp":"2026-01-23T16:00:00.000Z","open":1.9208,"high":1.9653,"low":1.9192,"close":1.9227,"volume":64488099},{"timestamp":"2026-01-23T20:00:00.000Z","open":1.9227,"high":1.9299,"low":1.9071,"close":1.9186,"volume":28096502.5},{"timestamp":"2026-01-24T00:00:00.000Z","open":1.9186,"high":1.9264,"low":1.915,"close":1.9224,"volume":8349106.8},{"timestamp":"2026-01-24T04:00:00.000Z","open":1.9224,"high":1.9266,"low":1.9158,"close":1.918,"volume":6735431.7},{"timestamp":"2026-01-24T08:00:00.000Z","open":1.918,"high":1.9204,"low":1.9131,"close":1.9159,"volume":5118636.9},{"timestamp":"2026-01-24T12:00:00.000Z","open":1.9159,"high":1.9236,"low":1.9112,"close":1.9119,"volume":11287285},{"timestamp":"2026-01-24T16:00:00.000Z","open":1.9119,"high":1.9201,"low":1.9083,"close":1.9155,"volume":8315198.2},{"timestamp":"2026-01-24T20:00:00.000Z","open":1.9155,"high":1.9221,"low":1.9131,"close":1.9134,"volume":7266360.2},{"timestamp":"2026-01-25T00:00:00.000Z","open":1.9134,"high":1.916,"low":1.8967,"close":1.8996,"volume":15375222.1},{"timestamp":"2026-01-25T04:00:00.000Z","open":1.8996,"high":1.9026,"low":1.8931,"close":1.8939,"volume":10412073.3},{"timestamp":"2026-01-25T08:00:00.000Z","open":1.8939,"high":1.9113,"low":1.8861,"close":1.9014,"volume":19347195},{"timestamp":"2026-01-25T12:00:00.000Z","open":1.9014,"high":1.9024,"low":1.8826,"close":1.8867,"volume":20073159.7},{"timestamp":"2026-01-25T16:00:00.000Z","open":1.8867,"high":1.8868,"low":1.8093,"close":1.8169,"volume":115317910.4},{"timestamp":"2026-01-25T20:00:00.000Z","open":1.8169,"high":1.8397,"low":1.8115,"close":1.8345,"volume":46460673.8},{"timestamp":"2026-01-26T00:00:00.000Z","open":1.8345,"high":1.8881,"low":1.8318,"close":1.8687,"volume":42231566.9},{"timestamp":"2026-01-26T04:00:00.000Z","open":1.8687,"high":1.8941,"low":1.8686,"close":1.8809,"volume":28615814.1},{"timestamp":"2026-01-26T08:00:00.000Z","open":1.8809,"high":1.8963,"low":1.8752,"close":1.8906,"volume":25826891.5},{"timestamp":"2026-01-26T12:00:00.000Z","open":1.8906,"high":1.9455,"low":1.8906,"close":1.9246,"volume":79656201.9},{"timestamp":"2026-01-26T16:00:00.000Z","open":1.9246,"high":1.9378,"low":1.8983,"close":1.9066,"volume":46182515.1},{"timestamp":"2026-01-26T20:00:00.000Z","open":1.9066,"high":1.9114,"low":1.8874,"close":1.903,"volume":28292467.5},{"timestamp":"2026-01-27T00:00:00.000Z","open":1.903,"high":1.9159,"low":1.8965,"close":1.9087,"volume":15579159.6},{"timestamp":"2026-01-27T04:00:00.000Z","open":1.9087,"high":1.917,"low":1.8936,"close":1.8985,"volume":14842996.4},{"timestamp":"2026-01-27T08:00:00.000Z","open":1.8985,"high":1.9018,"low":1.8805,"close":1.8879,"volume":16527457.5},{"timestamp":"2026-01-27T12:00:00.000Z","open":1.8879,"high":1.8958,"low":1.8726,"close":1.8924,"volume":26374062},{"timestamp":"2026-01-27T16:00:00.000Z","open":1.8924,"high":1.9155,"low":1.8751,"close":1.9062,"volume":43628058.4},{"timestamp":"2026-01-27T20:00:00.000Z","open":1.9062,"high":1.9288,"low":1.9048,"close":1.9147,"volume":30671680.8},{"timestamp":"2026-01-28T00:00:00.000Z","open":1.9147,"high":1.9183,"low":1.8931,"close":1.9006,"volume":16765660.2},{"timestamp":"2026-01-28T04:00:00.000Z","open":1.9006,"high":1.924,"low":1.8956,"close":1.9151,"volume":22438496.5},{"timestamp":"2026-01-28T08:00:00.000Z","open":1.9151,"high":1.9416,"low":1.9051,"close":1.9408,"volume":23218496.9},{"timestamp":"2026-01-28T12:00:00.000Z","open":1.9408,"high":1.9413,"low":1.8998,"close":1.9064,"volume":35941747.5},{"timestamp":"2026-01-28T16:00:00.000Z","open":1.9064,"high":1.9273,"low":1.8993,"close":1.9185,"volume":33501536.4},{"timestamp":"2026-01-28T20:00:00.000Z","open":1.9185,"high":1.9314,"low":1.9063,"close":1.9103,"volume":22800197.6},{"timestamp":"2026-01-29T00:00:00.000Z","open":1.9103,"high":1.9126,"low":1.8686,"close":1.8747,"volume":33401494.3},{"timestamp":"2026-01-29T04:00:00.000Z","open":1.8747,"high":1.8885,"low":1.8639,"close":1.8847,"volume":21761116.3},{"timestamp":"2026-01-29T08:00:00.000Z","open":1.8847,"high":1.889,"low":1.8665,"close":1.8703,"volume":18710894.2},{"timestamp":"2026-01-29T12:00:00.000Z","open":1.8703,"high":1.877,"low":1.7846,"close":1.7998,"volume":112889890.1},{"timestamp":"2026-01-29T16:00:00.000Z","open":1.7998,"high":1.8419,"low":1.7765,"close":1.7882,"volume":95161990.2},{"timestamp":"2026-01-29T20:00:00.000Z","open":1.7882,"high":1.8124,"low":1.7843,"close":1.8064,"volume":30216400.4},{"timestamp":"2026-01-30T00:00:00.000Z","open":1.8064,"high":1.8114,"low":1.7063,"close":1.7467,"volume":140045169.8},{"timestamp":"2026-01-30T04:00:00.000Z","open":1.7467,"high":1.7713,"low":1.7288,"close":1.7575,"volume":51351007.6},{"timestamp":"2026-01-30T08:00:00.000Z","open":1.7575,"high":1.7736,"low":1.7321,"close":1.7685,"volume":38091298.7},{"timestamp":"2026-01-30T12:00:00.000Z","open":1.7685,"high":1.7809,"low":1.7391,"close":1.7578,"volume":83617549.8},{"timestamp":"2026-01-30T16:00:00.000Z","open":1.7578,"high":1.7836,"low":1.7095,"close":1.7706,"volume":99085657.3},{"timestamp":"2026-01-30T20:00:00.000Z","open":1.7706,"high":1.7709,"low":1.7165,"close":1.7338,"volume":65802724.9},{"timestamp":"2026-01-31T00:00:00.000Z","open":1.7338,"high":1.7537,"low":1.732,"close":1.7436,"volume":23806862.3},{"timestamp":"2026-01-31T04:00:00.000Z","open":1.7436,"high":1.7477,"low":1.7108,"close":1.7181,"volume":33761036.8},{"timestamp":"2026-01-31T08:00:00.000Z","open":1.7181,"high":1.7211,"low":1.6787,"close":1.7011,"volume":70761238.4},{"timestamp":"2026-01-31T12:00:00.000Z","open":1.7011,"high":1.7012,"low":1.6115,"close":1.6342,"volume":155543007.4},{"timestamp":"2026-01-31T16:00:00.000Z","open":1.6342,"high":1.6492,"low":1.5001,"close":1.5817,"volume":389269654.9},{"timestamp":"2026-01-31T20:00:00.000Z","open":1.5817,"high":1.6553,"low":1.5704,"close":1.646,"volume":88093437.6},{"timestamp":"2026-02-01T00:00:00.000Z","open":1.646,"high":1.6793,"low":1.6426,"close":1.6655,"volume":55246129.6},{"timestamp":"2026-02-01T04:00:00.000Z","open":1.6655,"high":1.6728,"low":1.6465,"close":1.6583,"volume":53237059.5},{"timestamp":"2026-02-01T08:00:00.000Z","open":1.6583,"high":1.6776,"low":1.6313,"close":1.6491,"volume":61261330.2},{"timestamp":"2026-02-01T12:00:00.000Z","open":1.6491,"high":1.652,"low":1.5755,"close":1.5943,"volume":105888645.6},{"timestamp":"2026-02-01T16:00:00.000Z","open":1.5943,"high":1.6258,"low":1.5811,"close":1.599,"volume":69872707.6},{"timestamp":"2026-02-01T20:00:00.000Z","open":1.599,"high":1.6157,"low":1.5516,"close":1.59,"volume":112562372.3},{"timestamp":"2026-02-02T00:00:00.000Z","open":1.59,"high":1.618,"low":1.5297,"close":1.5802,"volume":107433956.8},{"timestamp":"2026-02-02T04:00:00.000Z","open":1.5802,"high":1.5995,"low":1.53,"close":1.5787,"volume":134409521.1},{"timestamp":"2026-02-02T08:00:00.000Z","open":1.5787,"high":1.6263,"low":1.5786,"close":1.6204,"volume":47312998.8},{"timestamp":"2026-02-02T12:00:00.000Z","open":1.6204,"high":1.6543,"low":1.6197,"close":1.6415,"volume":77406545.9},{"timestamp":"2026-02-02T16:00:00.000Z","open":1.6415,"high":1.6567,"low":1.624,"close":1.625,"volume":28764546.9},{"timestamp":"2026-02-02T20:00:00.000Z","open":1.625,"high":1.6325,"low":1.6113,"close":1.6186,"volume":26331791.1},{"timestamp":"2026-02-03T00:00:00.000Z","open":1.6186,"high":1.621,"low":1.587,"close":1.6126,"volume":37410285.4},{"timestamp":"2026-02-03T04:00:00.000Z","open":1.6126,"high":1.624,"low":1.5978,"close":1.6164,"volume":33620516.9},{"timestamp":"2026-02-03T08:00:00.000Z","open":1.6164,"high":1.6247,"low":1.5942,"close":1.6022,"volume":36986982.4},{"timestamp":"2026-02-03T12:00:00.000Z","open":1.6022,"high":1.621,"low":1.5777,"close":1.6175,"volume":79316715.8},{"timestamp":"2026-02-03T16:00:00.000Z","open":1.6175,"high":1.6177,"low":1.5264,"close":1.5803,"volume":147436440.5},{"timestamp":"2026-02-03T20:00:00.000Z","open":1.5803,"high":1.6341,"low":1.5656,"close":1.5782,"volume":97689977.8},{"timestamp":"2026-02-04T00:00:00.000Z","open":1.5782,"high":1.6044,"low":1.5651,"close":1.5985,"volume":35846722.1},{"timestamp":"2026-02-04T04:00:00.000Z","open":1.5985,"high":1.6078,"low":1.5818,"close":1.6045,"volume":31046437.9},{"timestamp":"2026-02-04T08:00:00.000Z","open":1.6045,"high":1.6114,"low":1.578,"close":1.5915,"volume":38213018},{"timestamp":"2026-02-04T12:00:00.000Z","open":1.5915,"high":1.5976,"low":1.5281,"close":1.5427,"volume":87701869.6},{"timestamp":"2026-02-04T16:00:00.000Z","open":1.5427,"high":1.5563,"low":1.503,"close":1.5537,"volume":129275670.5},{"timestamp":"2026-02-04T20:00:00.000Z","open":1.5537,"high":1.5554,"low":1.4932,"close":1.5112,"volume":72686540.7},{"timestamp":"2026-02-05T00:00:00.000Z","open":1.5112,"high":1.5143,"low":1.4386,"close":1.4427,"volume":117955618.8},{"timestamp":"2026-02-05T04:00:00.000Z","open":1.4427,"high":1.4578,"low":1.4171,"close":1.4316,"volume":100689301.7},{"timestamp":"2026-02-05T08:00:00.000Z","open":1.4316,"high":1.444,"low":1.3419,"close":1.3648,"volume":162801957.7},{"timestamp":"2026-02-05T12:00:00.000Z","open":1.3648,"high":1.3864,"low":1.2671,"close":1.2958,"volume":319130816.1},{"timestamp":"2026-02-05T16:00:00.000Z","open":1.2958,"high":1.3114,"low":1.2059,"close":1.2127,"volume":324934898.4},{"timestamp":"2026-02-05T20:00:00.000Z","open":1.2127,"high":1.2649,"low":1.1367,"close":1.2138,"volume":453643008.4},{"timestamp":"2026-02-06T00:00:00.000Z","open":1.2138,"high":1.2926,"low":1.117,"close":1.2692,"volume":424415419.9},{"timestamp":"2026-02-06T04:00:00.000Z","open":1.2692,"high":1.3344,"low":1.2622,"close":1.2915,"volume":155659555.3},{"timestamp":"2026-02-06T08:00:00.000Z","open":1.2915,"high":1.3875,"low":1.2842,"close":1.367,"volume":171493965},{"timestamp":"2026-02-06T12:00:00.000Z","open":1.367,"high":1.542,"low":1.3563,"close":1.5121,"volume":320204919},{"timestamp":"2026-02-06T16:00:00.000Z","open":1.5121,"high":1.534,"low":1.4366,"close":1.4556,"volume":239214021.7},{"timestamp":"2026-02-06T20:00:00.000Z","open":1.4556,"high":1.4967,"low":1.4374,"close":1.4685,"volume":107673892.1},{"timestamp":"2026-02-07T00:00:00.000Z","open":1.4685,"high":1.4866,"low":1.4324,"close":1.4726,"volume":116959648.6},{"timestamp":"2026-02-07T04:00:00.000Z","open":1.4726,"high":1.4841,"low":1.4057,"close":1.4126,"volume":152128739.4},{"timestamp":"2026-02-07T08:00:00.000Z","open":1.4126,"high":1.4284,"low":1.3851,"close":1.3917,"volume":119442454.6},{"timestamp":"2026-02-07T12:00:00.000Z","open":1.3917,"high":1.44,"low":1.39,"close":1.4098,"volume":146056016.3},{"timestamp":"2026-02-07T16:00:00.000Z","open":1.4098,"high":1.448,"low":1.4041,"close":1.4298,"volume":303570625.6},{"timestamp":"2026-02-07T20:00:00.000Z","open":1.4298,"high":1.4405,"low":1.4116,"close":1.4222,"volume":34766171.1},{"timestamp":"2026-02-08T00:00:00.000Z","open":1.4222,"high":1.4409,"low":1.4125,"close":1.416,"volume":42961710.6},{"timestamp":"2026-02-08T04:00:00.000Z","open":1.416,"high":1.4253,"low":1.4086,"close":1.4199,"volume":30775700.5},{"timestamp":"2026-02-08T08:00:00.000Z","open":1.4199,"high":1.4631,"low":1.4183,"close":1.4519,"volume":99512313.1},{"timestamp":"2026-02-08T12:00:00.000Z","open":1.4519,"high":1.4686,"low":1.429,"close":1.439,"volume":72154040.7},{"timestamp":"2026-02-08T16:00:00.000Z","open":1.439,"high":1.4517,"low":1.4087,"close":1.4492,"volume":57564508.6},{"timestamp":"2026-02-08T20:00:00.000Z","open":1.4492,"high":1.4618,"low":1.4217,"close":1.4298,"volume":55999627.1},{"timestamp":"2026-02-09T00:00:00.000Z","open":1.4298,"high":1.4538,"low":1.4183,"close":1.4512,"volume":51907508.7},{"timestamp":"2026-02-09T04:00:00.000Z","open":1.4512,"high":1.4551,"low":1.4202,"close":1.4245,"volume":37937059.2},{"timestamp":"2026-02-09T08:00:00.000Z","open":1.4245,"high":1.4289,"low":1.372,"close":1.3926,"volume":93750570.4},{"timestamp":"2026-02-09T12:00:00.000Z","open":1.3926,"high":1.449,"low":1.3923,"close":1.4458,"volume":112797475},{"timestamp":"2026-02-09T16:00:00.000Z","open":1.4458,"high":1.4635,"low":1.4325,"close":1.4519,"volume":76831130.6},{"timestamp":"2026-02-09T20:00:00.000Z","open":1.4519,"high":1.4578,"low":1.4342,"close":1.4362,"volume":36373060.5},{"timestamp":"2026-02-10T00:00:00.000Z","open":1.4362,"high":1.4525,"low":1.427,"close":1.4343,"volume":36782334.1},{"timestamp":"2026-02-10T04:00:00.000Z","open":1.4343,"high":1.4517,"low":1.413,"close":1.4212,"volume":53063051.6},{"timestamp":"2026-02-10T08:00:00.000Z","open":1.4212,"high":1.4352,"low":1.4053,"close":1.4068,"volume":43679291.5},{"timestamp":"2026-02-10T12:00:00.000Z","open":1.4068,"high":1.4249,"low":1.392,"close":1.406,"volume":73478760.8},{"timestamp":"2026-02-10T16:00:00.000Z","open":1.406,"high":1.4284,"low":1.3932,"close":1.4001,"volume":50945404.6},{"timestamp":"2026-02-10T20:00:00.000Z","open":1.4001,"high":1.4043,"low":1.3906,"close":1.3992,"volume":25040225.3},{"timestamp":"2026-02-11T00:00:00.000Z","open":1.3992,"high":1.4197,"low":1.3932,"close":1.4034,"volume":35725732},{"timestamp":"2026-02-11T04:00:00.000Z","open":1.4034,"high":1.4079,"low":1.3571,"close":1.3658,"volume":83809421.8},{"timestamp":"2026-02-11T08:00:00.000Z","open":1.3658,"high":1.3803,"low":1.3544,"close":1.3782,"volume":52076326},{"timestamp":"2026-02-11T12:00:00.000Z","open":1.3782,"high":1.4094,"low":1.3447,"close":1.3533,"volume":136402120.2},{"timestamp":"2026-02-11T16:00:00.000Z","open":1.3533,"high":1.3863,"low":1.3411,"close":1.3784,"volume":70397751.1},{"timestamp":"2026-02-11T20:00:00.000Z","open":1.3784,"high":1.397,"low":1.3587,"close":1.3689,"volume":34796259.6},{"timestamp":"2026-02-12T00:00:00.000Z","open":1.3689,"high":1.3862,"low":1.3677,"close":1.3747,"volume":23914473.7},{"timestamp":"2026-02-12T04:00:00.000Z","open":1.3747,"high":1.3881,"low":1.3716,"close":1.3812,"volume":22375938.6},{"timestamp":"2026-02-12T08:00:00.000Z","open":1.3812,"high":1.4075,"low":1.3761,"close":1.4009,"volume":36975797.1},{"timestamp":"2026-02-12T12:00:00.000Z","open":1.4009,"high":1.4024,"low":1.374,"close":1.3748,"volume":53738866.8},{"timestamp":"2026-02-12T16:00:00.000Z","open":1.3748,"high":1.379,"low":1.3445,"close":1.3639,"volume":69943627.5},{"timestamp":"2026-02-12T20:00:00.000Z","open":1.3639,"high":1.3697,"low":1.3481,"close":1.3628,"volume":26512576.7},{"timestamp":"2026-02-13T00:00:00.000Z","open":1.3628,"high":1.3714,"low":1.3482,"close":1.3647,"volume":30670526},{"timestamp":"2026-02-13T04:00:00.000Z","open":1.3647,"high":1.3677,"low":1.3475,"close":1.3531,"volume":23850909.4},{"timestamp":"2026-02-13T08:00:00.000Z","open":1.3531,"high":1.3728,"low":1.3513,"close":1.3673,"volume":32881678},{"timestamp":"2026-02-13T12:00:00.000Z","open":1.3673,"high":1.4214,"low":1.3587,"close":1.4036,"volume":100308437.5},{"timestamp":"2026-02-13T16:00:00.000Z","open":1.4036,"high":1.4277,"low":1.3984,"close":1.4103,"volume":54352219.5},{"timestamp":"2026-02-13T20:00:00.000Z","open":1.4103,"high":1.4157,"low":1.3967,"close":1.4063,"volume":27203399.3},{"timestamp":"2026-02-14T00:00:00.000Z","open":1.4063,"high":1.4175,"low":1.4042,"close":1.4156,"volume":16817147.4},{"timestamp":"2026-02-14T04:00:00.000Z","open":1.4156,"high":1.4248,"low":1.407,"close":1.4215,"volume":17165772.1},{"timestamp":"2026-02-14T08:00:00.000Z","open":1.4215,"high":1.4726,"low":1.4207,"close":1.4704,"volume":71252030},{"timestamp":"2026-02-14T12:00:00.000Z","open":1.4704,"high":1.4757,"low":1.4507,"close":1.4681,"volume":52488540.6},{"timestamp":"2026-02-14T16:00:00.000Z","open":1.4681,"high":1.4998,"low":1.4563,"close":1.4972,"volume":48625565.2},{"timestamp":"2026-02-14T20:00:00.000Z","open":1.4972,"high":1.5128,"low":1.4871,"close":1.5082,"volume":45117298.2},{"timestamp":"2026-02-15T00:00:00.000Z","open":1.5082,"high":1.5436,"low":1.5049,"close":1.5262,"volume":72765803.3},{"timestamp":"2026-02-15T04:00:00.000Z","open":1.5262,"high":1.6488,"low":1.5242,"close":1.6481,"volume":122919188.5},{"timestamp":"2026-02-15T08:00:00.000Z","open":1.6481,"high":1.6696,"low":1.5571,"close":1.5618,"volume":207856263},{"timestamp":"2026-02-15T12:00:00.000Z","open":1.5618,"high":1.5657,"low":1.5109,"close":1.5226,"volume":163005452.6},{"timestamp":"2026-02-15T16:00:00.000Z","open":1.5226,"high":1.5237,"low":1.4472,"close":1.453,"volume":133729677.1},{"timestamp":"2026-02-15T20:00:00.000Z","open":1.453,"high":1.4889,"low":1.4445,"close":1.474,"volume":81804052.3},{"timestamp":"2026-02-16T00:00:00.000Z","open":1.474,"high":1.486,"low":1.4526,"close":1.4606,"volume":50135189.7},{"timestamp":"2026-02-16T04:00:00.000Z","open":1.4606,"high":1.4749,"low":1.4474,"close":1.4605,"volume":46852901.4},{"timestamp":"2026-02-16T08:00:00.000Z","open":1.4605,"high":1.5131,"low":1.4605,"close":1.4826,"volume":96558955.1},{"timestamp":"2026-02-16T12:00:00.000Z","open":1.4826,"high":1.5153,"low":1.4606,"close":1.4734,"volume":149420241.4},{"timestamp":"2026-02-16T16:00:00.000Z","open":1.4734,"high":1.4938,"low":1.4703,"close":1.4746,"volume":46004129.5},{"timestamp":"2026-02-16T20:00:00.000Z","open":1.4746,"high":1.493,"low":1.4671,"close":1.4865,"volume":31171583.3},{"timestamp":"2026-02-17T00:00:00.000Z","open":1.4865,"high":1.4924,"low":1.4714,"close":1.482,"volume":33117177.1},{"timestamp":"2026-02-17T04:00:00.000Z","open":1.482,"high":1.488,"low":1.4681,"close":1.4721,"volume":24804753.7},{"timestamp":"2026-02-17T08:00:00.000Z","open":1.4721,"high":1.476,"low":1.449,"close":1.4519,"volume":44259864.3},{"timestamp":"2026-02-17T12:00:00.000Z","open":1.4519,"high":1.4635,"low":1.4258,"close":1.4564,"volume":91249162.7},{"timestamp":"2026-02-17T16:00:00.000Z","open":1.4564,"high":1.4944,"low":1.456,"close":1.4849,"volume":86075523},{"timestamp":"2026-02-17T20:00:00.000Z","open":1.4849,"high":1.4926,"low":1.4696,"close":1.4734,"volume":25231061},{"timestamp":"2026-02-18T00:00:00.000Z","open":1.4734,"high":1.4827,"low":1.4628,"close":1.4783,"volume":22293063.7},{"timestamp":"2026-02-18T04:00:00.000Z","open":1.4783,"high":1.4881,"low":1.4745,"close":1.4862,"volume":17049192.9},{"timestamp":"2026-02-18T08:00:00.000Z","open":1.4862,"high":1.493,"low":1.4625,"close":1.4656,"volume":33826285.8},{"timestamp":"2026-02-18T12:00:00.000Z","open":1.4656,"high":1.4881,"low":1.4509,"close":1.4758,"volume":52353055},{"timestamp":"2026-02-18T16:00:00.000Z","open":1.4758,"high":1.4766,"low":1.4182,"close":1.4223,"volume":72489746.5},{"timestamp":"2026-02-18T20:00:00.000Z","open":1.4223,"high":1.4323,"low":1.4093,"close":1.4212,"volume":44623579.7},{"timestamp":"2026-02-19T00:00:00.000Z","open":1.4212,"high":1.4293,"low":1.414,"close":1.4279,"volume":24557491},{"timestamp":"2026-02-19T04:00:00.000Z","open":1.4279,"high":1.4372,"low":1.404,"close":1.4318,"volume":37900431.9},{"timestamp":"2026-02-19T08:00:00.000Z","open":1.4318,"high":1.4332,"low":1.4056,"close":1.4087,"volume":37390965.9},{"timestamp":"2026-02-19T12:00:00.000Z","open":1.4087,"high":1.4138,"low":1.3851,"close":1.3967,"volume":67694055.8},{"timestamp":"2026-02-19T16:00:00.000Z","open":1.3967,"high":1.4183,"low":1.3792,"close":1.4117,"volume":50835843.4},{"timestamp":"2026-02-19T20:00:00.000Z","open":1.4117,"high":1.4139,"low":1.3945,"close":1.4061,"volume":24673883.6},{"timestamp":"2026-02-20T00:00:00.000Z","open":1.4061,"high":1.4284,"low":1.4046,"close":1.4122,"volume":27677224},{"timestamp":"2026-02-20T04:00:00.000Z","open":1.4122,"high":1.4237,"low":1.3991,"close":1.4185,"volume":31406262.4},{"timestamp":"2026-02-20T08:00:00.000Z","open":1.4185,"high":1.4283,"low":1.4022,"close":1.4049,"volume":48867865.6},{"timestamp":"2026-02-20T12:00:00.000Z","open":1.4049,"high":1.4301,"low":1.3763,"close":1.4281,"volume":114251267.8},{"timestamp":"2026-02-20T16:00:00.000Z","open":1.4281,"high":1.4385,"low":1.407,"close":1.423,"volume":86749109.9},{"timestamp":"2026-02-20T20:00:00.000Z","open":1.423,"high":1.431,"low":1.4137,"close":1.4283,"volume":28765623},{"timestamp":"2026-02-21T00:00:00.000Z","open":1.4283,"high":1.4329,"low":1.4188,"close":1.4253,"volume":16376052.8},{"timestamp":"2026-02-21T04:00:00.000Z","open":1.4253,"high":1.4351,"low":1.4236,"close":1.4303,"volume":13588941.7},{"timestamp":"2026-02-21T08:00:00.000Z","open":1.4303,"high":1.4454,"low":1.4267,"close":1.4431,"volume":26157950.4},{"timestamp":"2026-02-21T12:00:00.000Z","open":1.4431,"high":1.4641,"low":1.435,"close":1.4493,"volume":42451233.3},{"timestamp":"2026-02-21T16:00:00.000Z","open":1.4493,"high":1.4513,"low":1.4357,"close":1.4427,"volume":25381631.6},{"timestamp":"2026-02-21T20:00:00.000Z","open":1.4427,"high":1.4428,"low":1.4293,"close":1.4296,"volume":25231506.9},{"timestamp":"2026-02-22T00:00:00.000Z","open":1.4296,"high":1.4331,"low":1.4173,"close":1.4229,"volume":19660976.5},{"timestamp":"2026-02-22T04:00:00.000Z","open":1.4229,"high":1.425,"low":1.4162,"close":1.4202,"volume":17605108.3},{"timestamp":"2026-02-22T08:00:00.000Z","open":1.4202,"high":1.4254,"low":1.4159,"close":1.4224,"volume":15015484.1},{"timestamp":"2026-02-22T12:00:00.000Z","open":1.4224,"high":1.423,"low":1.3848,"close":1.3924,"volume":55845271.1},{"timestamp":"2026-02-22T16:00:00.000Z","open":1.3924,"high":1.3941,"low":1.3822,"close":1.386,"volume":21482631.9},{"timestamp":"2026-02-22T20:00:00.000Z","open":1.386,"high":1.401,"low":1.3783,"close":1.3925,"volume":33370185.6},{"timestamp":"2026-02-23T00:00:00.000Z","open":1.3925,"high":1.394,"low":1.3293,"close":1.3404,"volume":113580550.8},{"timestamp":"2026-02-23T04:00:00.000Z","open":1.3404,"high":1.3776,"low":1.3348,"close":1.3705,"volume":47592042.7},{"timestamp":"2026-02-23T08:00:00.000Z","open":1.3705,"high":1.4052,"low":1.3613,"close":1.396,"volume":65594387.3},{"timestamp":"2026-02-23T12:00:00.000Z","open":1.396,"high":1.4245,"low":1.3664,"close":1.3698,"volume":96864010.1},{"timestamp":"2026-02-23T16:00:00.000Z","open":1.3698,"high":1.3778,"low":1.3475,"close":1.3567,"volume":64715526.3},{"timestamp":"2026-02-23T20:00:00.000Z","open":1.3567,"high":1.3668,"low":1.3491,"close":1.351,"volume":29530317.6},{"timestamp":"2026-02-24T00:00:00.000Z","open":1.351,"high":1.362,"low":1.3261,"close":1.3312,"volume":69776932.7},{"timestamp":"2026-02-24T04:00:00.000Z","open":1.3312,"high":1.3417,"low":1.3208,"close":1.326,"volume":48967161.8},{"timestamp":"2026-02-24T08:00:00.000Z","open":1.326,"high":1.3353,"low":1.3205,"close":1.3326,"volume":31361993.9},{"timestamp":"2026-02-24T12:00:00.000Z","open":1.3326,"high":1.3522,"low":1.3116,"close":1.351,"volume":78542249.9},{"timestamp":"2026-02-24T16:00:00.000Z","open":1.351,"high":1.3671,"low":1.3442,"close":1.3553,"volume":53558091.1},{"timestamp":"2026-02-24T20:00:00.000Z","open":1.3553,"high":1.3631,"low":1.3406,"close":1.3474,"volume":27786999.9},{"timestamp":"2026-02-25T00:00:00.000Z","open":1.3474,"high":1.399,"low":1.3396,"close":1.3692,"volume":82381945.8},{"timestamp":"2026-02-25T04:00:00.000Z","open":1.3692,"high":1.3742,"low":1.352,"close":1.3652,"volume":38807094.3},{"timestamp":"2026-02-25T08:00:00.000Z","open":1.3652,"high":1.3846,"low":1.362,"close":1.383,"volume":34001414.4},{"timestamp":"2026-02-25T12:00:00.000Z","open":1.383,"high":1.4456,"low":1.3804,"close":1.4403,"volume":103524087.3},{"timestamp":"2026-02-25T16:00:00.000Z","open":1.4403,"high":1.4763,"low":1.4371,"close":1.4661,"volume":81004567.3},{"timestamp":"2026-02-25T20:00:00.000Z","open":1.4661,"high":1.4933,"low":1.4185,"close":1.4332,"volume":90955309.1},{"timestamp":"2026-02-26T00:00:00.000Z","open":1.4332,"high":1.4468,"low":1.4178,"close":1.441,"volume":43484429},{"timestamp":"2026-02-26T04:00:00.000Z","open":1.441,"high":1.4683,"low":1.4297,"close":1.4336,"volume":42737547.2},{"timestamp":"2026-02-26T08:00:00.000Z","open":1.4336,"high":1.456,"low":1.4333,"close":1.4363,"volume":41769190.6},{"timestamp":"2026-02-26T12:00:00.000Z","open":1.4363,"high":1.4457,"low":1.4074,"close":1.4206,"volume":73993217.9},{"timestamp":"2026-02-26T16:00:00.000Z","open":1.4206,"high":1.4228,"low":1.3817,"close":1.4062,"volume":105357532.4},{"timestamp":"2026-02-26T20:00:00.000Z","open":1.4062,"high":1.412,"low":1.3875,"close":1.4017,"volume":26603665.1},{"timestamp":"2026-02-27T00:00:00.000Z","open":1.4017,"high":1.4125,"low":1.392,"close":1.407,"volume":23210112.7},{"timestamp":"2026-02-27T04:00:00.000Z","open":1.407,"high":1.4209,"low":1.4032,"close":1.416,"volume":34104188.8},{"timestamp":"2026-02-27T08:00:00.000Z","open":1.416,"high":1.4254,"low":1.3793,"close":1.3816,"volume":64990449.9},{"timestamp":"2026-02-27T12:00:00.000Z","open":1.3816,"high":1.3846,"low":1.3514,"close":1.3561,"volume":90985288.3},{"timestamp":"2026-02-27T16:00:00.000Z","open":1.3561,"high":1.3634,"low":1.3375,"close":1.3502,"volume":69109289.6},{"timestamp":"2026-02-27T20:00:00.000Z","open":1.3502,"high":1.3568,"low":1.335,"close":1.3553,"volume":34451610.1},{"timestamp":"2026-02-28T00:00:00.000Z","open":1.3553,"high":1.3644,"low":1.3518,"close":1.3541,"volume":22224490.7},{"timestamp":"2026-02-28T04:00:00.000Z","open":1.3541,"high":1.3572,"low":1.2891,"close":1.3019,"volume":150010775.6},{"timestamp":"2026-02-28T08:00:00.000Z","open":1.3019,"high":1.3063,"low":1.2692,"close":1.2924,"volume":118113968.2},{"timestamp":"2026-02-28T12:00:00.000Z","open":1.2924,"high":1.3493,"low":1.2911,"close":1.323,"volume":144876430.9},{"timestamp":"2026-02-28T16:00:00.000Z","open":1.323,"high":1.3584,"low":1.314,"close":1.3532,"volume":66515046.3},{"timestamp":"2026-02-28T20:00:00.000Z","open":1.3532,"high":1.3928,"low":1.3495,"close":1.3754,"volume":65083950.9},{"timestamp":"2026-03-01T00:00:00.000Z","open":1.3754,"high":1.4328,"low":1.3645,"close":1.418,"volume":90390583.7},{"timestamp":"2026-03-01T04:00:00.000Z","open":1.418,"high":1.4211,"low":1.3876,"close":1.3971,"volume":50003532.6},{"timestamp":"2026-03-01T08:00:00.000Z","open":1.3971,"high":1.3995,"low":1.3651,"close":1.3754,"volume":47988000.7},{"timestamp":"2026-03-01T12:00:00.000Z","open":1.3754,"high":1.4027,"low":1.3606,"close":1.3779,"volume":81300291.5},{"timestamp":"2026-03-01T16:00:00.000Z","open":1.3779,"high":1.3854,"low":1.353,"close":1.3559,"volume":59925795.2},{"timestamp":"2026-03-01T20:00:00.000Z","open":1.3559,"high":1.3715,"low":1.3362,"close":1.3516,"volume":66982531.7},{"timestamp":"2026-03-02T00:00:00.000Z","open":1.3516,"high":1.3806,"low":1.35,"close":1.3732,"volume":40148157.6},{"timestamp":"2026-03-02T04:00:00.000Z","open":1.3732,"high":1.3746,"low":1.3369,"close":1.3462,"volume":40266488.8},{"timestamp":"2026-03-02T08:00:00.000Z","open":1.3462,"high":1.362,"low":1.3375,"close":1.3509,"volume":35061853.2},{"timestamp":"2026-03-02T12:00:00.000Z","open":1.3509,"high":1.4151,"low":1.3328,"close":1.3998,"volume":114401811.4},{"timestamp":"2026-03-02T16:00:00.000Z","open":1.3998,"high":1.4227,"low":1.3828,"close":1.4001,"volume":94800449.6},{"timestamp":"2026-03-02T20:00:00.000Z","open":1.4001,"high":1.4057,"low":1.3851,"close":1.3893,"volume":43634089.8},{"timestamp":"2026-03-03T00:00:00.000Z","open":1.3893,"high":1.3948,"low":1.3668,"close":1.3726,"volume":42456406.3},{"timestamp":"2026-03-03T04:00:00.000Z","open":1.3726,"high":1.3771,"low":1.3567,"close":1.3631,"volume":38504554.2},{"timestamp":"2026-03-03T08:00:00.000Z","open":1.3631,"high":1.3683,"low":1.3411,"close":1.352,"volume":47988179.6},{"timestamp":"2026-03-03T12:00:00.000Z","open":1.352,"high":1.37,"low":1.3356,"close":1.3638,"volume":78680878.5},{"timestamp":"2026-03-03T16:00:00.000Z","open":1.3638,"high":1.3867,"low":1.3522,"close":1.362,"volume":61581273.9},{"timestamp":"2026-03-03T20:00:00.000Z","open":1.362,"high":1.3688,"low":1.3475,"close":1.3599,"volume":25027149.4},{"timestamp":"2026-03-04T00:00:00.000Z","open":1.3599,"high":1.3697,"low":1.3444,"close":1.3522,"volume":33320821.1},{"timestamp":"2026-03-04T04:00:00.000Z","open":1.3522,"high":1.3765,"low":1.3437,"close":1.3744,"volume":27058024.5},{"timestamp":"2026-03-04T08:00:00.000Z","open":1.3744,"high":1.4256,"low":1.3689,"close":1.3987,"volume":90332319.8},{"timestamp":"2026-03-04T12:00:00.000Z","open":1.3987,"high":1.4632,"low":1.3816,"close":1.4619,"volume":96447254.9},{"timestamp":"2026-03-04T16:00:00.000Z","open":1.4619,"high":1.4721,"low":1.4351,"close":1.4559,"volume":71413934.9},{"timestamp":"2026-03-04T20:00:00.000Z","open":1.4559,"high":1.4649,"low":1.416,"close":1.4302,"volume":48445077.8},{"timestamp":"2026-03-05T00:00:00.000Z","open":1.4302,"high":1.4354,"low":1.4149,"close":1.419,"volume":33672744.6},{"timestamp":"2026-03-05T04:00:00.000Z","open":1.419,"high":1.4306,"low":1.4075,"close":1.4122,"volume":29385797.9},{"timestamp":"2026-03-05T08:00:00.000Z","open":1.4122,"high":1.4519,"low":1.4083,"close":1.4356,"volume":43575588.3},{"timestamp":"2026-03-05T12:00:00.000Z","open":1.4356,"high":1.4419,"low":1.4088,"close":1.416,"volume":51980694.5},{"timestamp":"2026-03-05T16:00:00.000Z","open":1.416,"high":1.4226,"low":1.3949,"close":1.4105,"volume":50195036.3},{"timestamp":"2026-03-05T20:00:00.000Z","open":1.4105,"high":1.42,"low":1.4011,"close":1.4029,"volume":22408634.8},{"timestamp":"2026-03-06T00:00:00.000Z","open":1.4029,"high":1.4137,"low":1.3969,"close":1.4047,"volume":24370456.6},{"timestamp":"2026-03-06T04:00:00.000Z","open":1.4047,"high":1.4079,"low":1.3904,"close":1.407,"volume":21027233.4},{"timestamp":"2026-03-06T08:00:00.000Z","open":1.407,"high":1.4071,"low":1.3916,"close":1.394,"volume":26921774.9},{"timestamp":"2026-03-06T12:00:00.000Z","open":1.394,"high":1.3964,"low":1.3499,"close":1.3553,"volume":89312475.7},{"timestamp":"2026-03-06T16:00:00.000Z","open":1.3553,"high":1.3655,"low":1.3446,"close":1.3625,"volume":41092920},{"timestamp":"2026-03-06T20:00:00.000Z","open":1.3625,"high":1.371,"low":1.3534,"close":1.3626,"volume":24580087.6},{"timestamp":"2026-03-07T00:00:00.000Z","open":1.3626,"high":1.374,"low":1.3616,"close":1.3651,"volume":19120498},{"timestamp":"2026-03-07T04:00:00.000Z","open":1.3651,"high":1.3677,"low":1.36,"close":1.3661,"volume":15445495.9},{"timestamp":"2026-03-07T08:00:00.000Z","open":1.3661,"high":1.3725,"low":1.3619,"close":1.369,"volume":11833808.7},{"timestamp":"2026-03-07T12:00:00.000Z","open":1.369,"high":1.3691,"low":1.3536,"close":1.3563,"volume":18300314.8},{"timestamp":"2026-03-07T16:00:00.000Z","open":1.3563,"high":1.3641,"low":1.3459,"close":1.3497,"volume":23668074.3},{"timestamp":"2026-03-07T20:00:00.000Z","open":1.3497,"high":1.3584,"low":1.349,"close":1.356,"volume":11444104.8},{"timestamp":"2026-03-08T00:00:00.000Z","open":1.356,"high":1.3598,"low":1.3436,"close":1.3477,"volume":18080441.5},{"timestamp":"2026-03-08T04:00:00.000Z","open":1.3477,"high":1.3622,"low":1.3404,"close":1.3594,"volume":21799718.4},{"timestamp":"2026-03-08T08:00:00.000Z","open":1.3594,"high":1.3706,"low":1.3537,"close":1.3569,"volume":24926029.3},{"timestamp":"2026-03-08T12:00:00.000Z","open":1.3569,"high":1.3587,"low":1.3402,"close":1.3448,"volume":30005708.7},{"timestamp":"2026-03-08T16:00:00.000Z","open":1.3448,"high":1.3593,"low":1.3371,"close":1.3555,"volume":24356563.3},{"timestamp":"2026-03-08T20:00:00.000Z","open":1.3555,"high":1.3615,"low":1.3204,"close":1.3392,"volume":55566652.4},{"timestamp":"2026-03-09T00:00:00.000Z","open":1.3392,"high":1.365,"low":1.3366,"close":1.3499,"volume":40154637.9},{"timestamp":"2026-03-09T04:00:00.000Z","open":1.3499,"high":1.3581,"low":1.3319,"close":1.3398,"volume":38207295.3},{"timestamp":"2026-03-09T08:00:00.000Z","open":1.3398,"high":1.3627,"low":1.3386,"close":1.3494,"volume":29036416.9},{"timestamp":"2026-03-09T12:00:00.000Z","open":1.3494,"high":1.3725,"low":1.349,"close":1.3594,"volume":55626334.3},{"timestamp":"2026-03-09T16:00:00.000Z","open":1.3594,"high":1.3834,"low":1.355,"close":1.3722,"volume":38352975.5},{"timestamp":"2026-03-09T20:00:00.000Z","open":1.3722,"high":1.3785,"low":1.3596,"close":1.3624,"volume":22537335.8},{"timestamp":"2026-03-10T00:00:00.000Z","open":1.3624,"high":1.3919,"low":1.36,"close":1.3745,"volume":32456184},{"timestamp":"2026-03-10T04:00:00.000Z","open":1.3745,"high":1.3891,"low":1.3724,"close":1.3868,"volume":30078709.8},{"timestamp":"2026-03-10T08:00:00.000Z","open":1.3868,"high":1.4189,"low":1.3868,"close":1.3902,"volume":71220509},{"timestamp":"2026-03-10T12:00:00.000Z","open":1.3902,"high":1.4422,"low":1.3803,"close":1.4303,"volume":112398964.3},{"timestamp":"2026-03-10T16:00:00.000Z","open":1.4303,"high":1.4361,"low":1.3785,"close":1.3843,"volume":70206435.2},{"timestamp":"2026-03-10T20:00:00.000Z","open":1.3843,"high":1.394,"low":1.3776,"close":1.3856,"volume":24263260.3},{"timestamp":"2026-03-11T00:00:00.000Z","open":1.3856,"high":1.3916,"low":1.3769,"close":1.3782,"volume":22780755.1},{"timestamp":"2026-03-11T04:00:00.000Z","open":1.3782,"high":1.3902,"low":1.3728,"close":1.3778,"volume":22111758.4},{"timestamp":"2026-03-11T08:00:00.000Z","open":1.3778,"high":1.3808,"low":1.3713,"close":1.3726,"volume":18700162.9},{"timestamp":"2026-03-11T12:00:00.000Z","open":1.3726,"high":1.4103,"low":1.3696,"close":1.3817,"volume":67472914.2},{"timestamp":"2026-03-11T16:00:00.000Z","open":1.3817,"high":1.4065,"low":1.3794,"close":1.3891,"volume":45461172.2},{"timestamp":"2026-03-11T20:00:00.000Z","open":1.3891,"high":1.3965,"low":1.3813,"close":1.384,"volume":17490621.8},{"timestamp":"2026-03-12T00:00:00.000Z","open":1.384,"high":1.3853,"low":1.3682,"close":1.3727,"volume":22600696.2},{"timestamp":"2026-03-12T04:00:00.000Z","open":1.3727,"high":1.3776,"low":1.3652,"close":1.3757,"volume":24978672.9},{"timestamp":"2026-03-12T08:00:00.000Z","open":1.3757,"high":1.3928,"low":1.3726,"close":1.3872,"volume":25101969.3},{"timestamp":"2026-03-12T12:00:00.000Z","open":1.3872,"high":1.392,"low":1.3634,"close":1.3784,"volume":53201980.2},{"timestamp":"2026-03-12T16:00:00.000Z","open":1.3784,"high":1.3853,"low":1.3687,"close":1.3779,"volume":22284623.4},{"timestamp":"2026-03-12T20:00:00.000Z","open":1.3779,"high":1.3893,"low":1.3704,"close":1.384,"volume":23049205},{"timestamp":"2026-03-13T00:00:00.000Z","open":1.384,"high":1.4244,"low":1.3824,"close":1.412,"volume":65805454.5},{"timestamp":"2026-03-13T04:00:00.000Z","open":1.412,"high":1.427,"low":1.407,"close":1.4148,"volume":43141099.4},{"timestamp":"2026-03-13T08:00:00.000Z","open":1.4148,"high":1.4388,"low":1.4123,"close":1.4199,"volume":54830337.5},{"timestamp":"2026-03-13T12:00:00.000Z","open":1.4199,"high":1.4524,"low":1.4062,"close":1.4082,"volume":115146280.5},{"timestamp":"2026-03-13T16:00:00.000Z","open":1.4082,"high":1.4144,"low":1.3888,"close":1.4006,"volume":57152080.6},{"timestamp":"2026-03-13T20:00:00.000Z","open":1.4006,"high":1.4054,"low":1.3894,"close":1.3981,"volume":21673677.9},{"timestamp":"2026-03-14T00:00:00.000Z","open":1.3981,"high":1.4029,"low":1.3914,"close":1.3999,"volume":14913266.7},{"timestamp":"2026-03-14T04:00:00.000Z","open":1.3999,"high":1.4035,"low":1.3828,"close":1.3935,"volume":27473939.7},{"timestamp":"2026-03-14T08:00:00.000Z","open":1.3935,"high":1.3965,"low":1.3869,"close":1.3916,"volume":19314649.6},{"timestamp":"2026-03-14T12:00:00.000Z","open":1.3916,"high":1.3938,"low":1.3864,"close":1.3895,"volume":14779356.7},{"timestamp":"2026-03-14T16:00:00.000Z","open":1.3895,"high":1.3928,"low":1.3863,"close":1.3895,"volume":8016155.4},{"timestamp":"2026-03-14T20:00:00.000Z","open":1.3895,"high":1.4077,"low":1.388,"close":1.4056,"volume":16131030.9},{"timestamp":"2026-03-15T00:00:00.000Z","open":1.4056,"high":1.4199,"low":1.4013,"close":1.4114,"volume":24712758.8},{"timestamp":"2026-03-15T04:00:00.000Z","open":1.4114,"high":1.4203,"low":1.4048,"close":1.407,"volume":25808238.7},{"timestamp":"2026-03-15T08:00:00.000Z","open":1.407,"high":1.4204,"low":1.407,"close":1.4192,"volume":17434029},{"timestamp":"2026-03-15T12:00:00.000Z","open":1.4192,"high":1.4297,"low":1.4118,"close":1.4148,"volume":47255481.8},{"timestamp":"2026-03-15T16:00:00.000Z","open":1.4148,"high":1.4234,"low":1.4079,"close":1.4121,"volume":28398587.2},{"timestamp":"2026-03-15T20:00:00.000Z","open":1.4121,"high":1.4648,"low":1.4097,"close":1.4485,"volume":77932386.6},{"timestamp":"2026-03-16T00:00:00.000Z","open":1.4485,"high":1.4798,"low":1.4352,"close":1.4671,"volume":59122921.6},{"timestamp":"2026-03-16T04:00:00.000Z","open":1.4671,"high":1.4884,"low":1.4668,"close":1.4827,"volume":56574469.5},{"timestamp":"2026-03-16T08:00:00.000Z","open":1.4827,"high":1.489,"low":1.464,"close":1.4694,"volume":44031511.2},{"timestamp":"2026-03-16T12:00:00.000Z","open":1.4694,"high":1.516,"low":1.4691,"close":1.4924,"volume":105586591.6},{"timestamp":"2026-03-16T16:00:00.000Z","open":1.4924,"high":1.5441,"low":1.491,"close":1.5292,"volume":77170261.3},{"timestamp":"2026-03-16T20:00:00.000Z","open":1.5292,"high":1.5518,"low":1.5227,"close":1.542,"volume":58453747},{"timestamp":"2026-03-17T00:00:00.000Z","open":1.542,"high":1.6065,"low":1.5335,"close":1.5435,"volume":145188173.9},{"timestamp":"2026-03-17T04:00:00.000Z","open":1.5435,"high":1.5517,"low":1.5037,"close":1.5294,"volume":94238688.1},{"timestamp":"2026-03-17T08:00:00.000Z","open":1.5294,"high":1.5327,"low":1.5012,"close":1.5087,"volume":62620560.7},{"timestamp":"2026-03-17T12:00:00.000Z","open":1.5087,"high":1.5216,"low":1.4923,"close":1.5128,"volume":89277032.5},{"timestamp":"2026-03-17T16:00:00.000Z","open":1.5128,"high":1.545,"low":1.4976,"close":1.5322,"volume":99684488.1},{"timestamp":"2026-03-17T20:00:00.000Z","open":1.5322,"high":1.536,"low":1.5168,"close":1.5175,"volume":26032718.2},{"timestamp":"2026-03-18T00:00:00.000Z","open":1.5175,"high":1.5391,"low":1.5084,"close":1.5383,"volume":29846822.4},{"timestamp":"2026-03-18T04:00:00.000Z","open":1.5383,"high":1.5407,"low":1.5138,"close":1.5191,"volume":27359788.2},{"timestamp":"2026-03-18T08:00:00.000Z","open":1.5191,"high":1.5265,"low":1.4829,"close":1.4888,"volume":48106418.6},{"timestamp":"2026-03-18T12:00:00.000Z","open":1.4888,"high":1.49,"low":1.4377,"close":1.4397,"volume":100298212.6},{"timestamp":"2026-03-18T16:00:00.000Z","open":1.4397,"high":1.466,"low":1.4347,"close":1.4484,"volume":61065780.6},{"timestamp":"2026-03-18T20:00:00.000Z","open":1.4484,"high":1.4715,"low":1.4413,"close":1.464,"volume":31048275.3},{"timestamp":"2026-03-19T00:00:00.000Z","open":1.464,"high":1.4782,"low":1.4548,"close":1.4735,"volume":28293416.9},{"timestamp":"2026-03-19T04:00:00.000Z","open":1.4735,"high":1.4813,"low":1.4501,"close":1.4605,"volume":52328271.7},{"timestamp":"2026-03-19T08:00:00.000Z","open":1.4605,"high":1.4702,"low":1.4511,"close":1.4578,"volume":27465209.4},{"timestamp":"2026-03-19T12:00:00.000Z","open":1.4578,"high":1.4579,"low":1.4235,"close":1.4312,"volume":78959610.6},{"timestamp":"2026-03-19T16:00:00.000Z","open":1.4312,"high":1.4518,"low":1.4208,"close":1.4439,"volume":43037591.8},{"timestamp":"2026-03-19T20:00:00.000Z","open":1.4439,"high":1.4551,"low":1.4419,"close":1.4467,"volume":19705629.5},{"timestamp":"2026-03-20T00:00:00.000Z","open":1.4467,"high":1.4603,"low":1.4446,"close":1.4522,"volume":21186499},{"timestamp":"2026-03-20T04:00:00.000Z","open":1.4522,"high":1.4624,"low":1.4418,"close":1.4539,"volume":27428608.6},{"timestamp":"2026-03-20T08:00:00.000Z","open":1.4539,"high":1.4661,"low":1.442,"close":1.4485,"volume":35070367.1},{"timestamp":"2026-03-20T12:00:00.000Z","open":1.4485,"high":1.452,"low":1.425,"close":1.4369,"volume":51754316.5},{"timestamp":"2026-03-20T16:00:00.000Z","open":1.4369,"high":1.4425,"low":1.424,"close":1.4353,"volume":28951524.9},{"timestamp":"2026-03-20T20:00:00.000Z","open":1.4353,"high":1.4518,"low":1.4283,"close":1.4443,"volume":17951969.3},{"timestamp":"2026-03-21T00:00:00.000Z","open":1.4443,"high":1.4494,"low":1.4416,"close":1.4452,"volume":10787607.1},{"timestamp":"2026-03-21T04:00:00.000Z","open":1.4452,"high":1.452,"low":1.4428,"close":1.443,"volume":14455099.7},{"timestamp":"2026-03-21T08:00:00.000Z","open":1.443,"high":1.4447,"low":1.4359,"close":1.4418,"volume":15349128.5},{"timestamp":"2026-03-21T12:00:00.000Z","open":1.4418,"high":1.4464,"low":1.433,"close":1.4371,"volume":25118868.6},{"timestamp":"2026-03-21T16:00:00.000Z","open":1.4371,"high":1.4412,"low":1.4331,"close":1.4364,"volume":7958360.4},{"timestamp":"2026-03-21T20:00:00.000Z","open":1.4364,"high":1.4421,"low":1.3992,"close":1.4077,"volume":39806976.7},{"timestamp":"2026-03-22T00:00:00.000Z","open":1.4077,"high":1.4259,"low":1.3926,"close":1.4163,"volume":52117899.2},{"timestamp":"2026-03-22T04:00:00.000Z","open":1.4163,"high":1.4198,"low":1.4023,"close":1.4027,"volume":25107453.6},{"timestamp":"2026-03-22T08:00:00.000Z","open":1.4027,"high":1.4034,"low":1.3848,"close":1.3902,"volume":37987745.1},{"timestamp":"2026-03-22T12:00:00.000Z","open":1.3902,"high":1.4062,"low":1.3901,"close":1.3919,"volume":24480799},{"timestamp":"2026-03-22T16:00:00.000Z","open":1.3919,"high":1.395,"low":1.3801,"close":1.3842,"volume":24548679.6},{"timestamp":"2026-03-22T20:00:00.000Z","open":1.3842,"high":1.3924,"low":1.3706,"close":1.3843,"volume":34190655.5},{"timestamp":"2026-03-23T00:00:00.000Z","open":1.3843,"high":1.3932,"low":1.3735,"close":1.3807,"volume":23832536.4},{"timestamp":"2026-03-23T04:00:00.000Z","open":1.3807,"high":1.396,"low":1.3615,"close":1.372,"volume":39650583},{"timestamp":"2026-03-23T08:00:00.000Z","open":1.372,"high":1.4446,"low":1.3606,"close":1.4107,"volume":144533546.4},{"timestamp":"2026-03-23T12:00:00.000Z","open":1.4107,"high":1.4657,"low":1.4008,"close":1.4306,"volume":97872830.2},{"timestamp":"2026-03-23T16:00:00.000Z","open":1.4306,"high":1.4461,"low":1.426,"close":1.4338,"volume":39416540.8},{"timestamp":"2026-03-23T20:00:00.000Z","open":1.4338,"high":1.4402,"low":1.4232,"close":1.4315,"volume":16853741},{"timestamp":"2026-03-24T00:00:00.000Z","open":1.4315,"high":1.4346,"low":1.408,"close":1.4138,"volume":28110972.5},{"timestamp":"2026-03-24T04:00:00.000Z","open":1.4138,"high":1.4319,"low":1.4042,"close":1.4306,"volume":30883547.9},{"timestamp":"2026-03-24T08:00:00.000Z","open":1.4306,"high":1.4332,"low":1.4123,"close":1.4224,"volume":39137652.6},{"timestamp":"2026-03-24T12:00:00.000Z","open":1.4224,"high":1.4229,"low":1.3946,"close":1.4,"volume":49401232.1},{"timestamp":"2026-03-24T16:00:00.000Z","open":1.4,"high":1.4031,"low":1.382,"close":1.387,"volume":33538931.1},{"timestamp":"2026-03-24T20:00:00.000Z","open":1.387,"high":1.4174,"low":1.3853,"close":1.415,"volume":30610540.7},{"timestamp":"2026-03-25T00:00:00.000Z","open":1.415,"high":1.4249,"low":1.406,"close":1.4126,"volume":21860556.2},{"timestamp":"2026-03-25T04:00:00.000Z","open":1.4126,"high":1.4261,"low":1.4103,"close":1.4194,"volume":20050311.2},{"timestamp":"2026-03-25T08:00:00.000Z","open":1.4194,"high":1.4373,"low":1.4116,"close":1.4282,"volume":51419700.6},{"timestamp":"2026-03-25T12:00:00.000Z","open":1.4282,"high":1.4315,"low":1.4009,"close":1.4066,"volume":48271815.6},{"timestamp":"2026-03-25T16:00:00.000Z","open":1.4066,"high":1.4203,"low":1.4039,"close":1.4113,"volume":22454322.9},{"timestamp":"2026-03-25T20:00:00.000Z","open":1.4113,"high":1.4219,"low":1.4091,"close":1.4139,"volume":11448146.7},{"timestamp":"2026-03-26T00:00:00.000Z","open":1.4139,"high":1.4158,"low":1.3955,"close":1.4009,"volume":18691118.1},{"timestamp":"2026-03-26T04:00:00.000Z","open":1.4009,"high":1.405,"low":1.3785,"close":1.3851,"volume":30979666.6},{"timestamp":"2026-03-26T08:00:00.000Z","open":1.3851,"high":1.3857,"low":1.3671,"close":1.3703,"volume":31983463},{"timestamp":"2026-03-26T12:00:00.000Z","open":1.3703,"high":1.3823,"low":1.3516,"close":1.3596,"volume":50480640.7},{"timestamp":"2026-03-26T16:00:00.000Z","open":1.3596,"high":1.3659,"low":1.3351,"close":1.3435,"volume":47962708.3},{"timestamp":"2026-03-26T20:00:00.000Z","open":1.3435,"high":1.3708,"low":1.3432,"close":1.3601,"volume":49498055.8},{"timestamp":"2026-03-27T00:00:00.000Z","open":1.3601,"high":1.372,"low":1.3574,"close":1.3636,"volume":15986567.1},{"timestamp":"2026-03-27T04:00:00.000Z","open":1.3636,"high":1.3683,"low":1.3554,"close":1.3582,"volume":19348570.3},{"timestamp":"2026-03-27T08:00:00.000Z","open":1.3582,"high":1.3609,"low":1.3247,"close":1.3344,"volume":68397040.3},{"timestamp":"2026-03-27T12:00:00.000Z","open":1.3344,"high":1.3451,"low":1.3253,"close":1.335,"volume":77450179.6},{"timestamp":"2026-03-27T16:00:00.000Z","open":1.335,"high":1.3366,"low":1.317,"close":1.3242,"volume":31971939},{"timestamp":"2026-03-27T20:00:00.000Z","open":1.3242,"high":1.3319,"low":1.3194,"close":1.3251,"volume":14986531.7},{"timestamp":"2026-03-28T00:00:00.000Z","open":1.3251,"high":1.3287,"low":1.3181,"close":1.3264,"volume":12961369.3},{"timestamp":"2026-03-28T04:00:00.000Z","open":1.3264,"high":1.3416,"low":1.3252,"close":1.3401,"volume":22395284.8},{"timestamp":"2026-03-28T08:00:00.000Z","open":1.3401,"high":1.3425,"low":1.3342,"close":1.3396,"volume":12448847.2},{"timestamp":"2026-03-28T12:00:00.000Z","open":1.3396,"high":1.3587,"low":1.3352,"close":1.3527,"volume":31167177},{"timestamp":"2026-03-28T16:00:00.000Z","open":1.3527,"high":1.3538,"low":1.3411,"close":1.3442,"volume":9582871.8},{"timestamp":"2026-03-28T20:00:00.000Z","open":1.3442,"high":1.3471,"low":1.3301,"close":1.3325,"volume":14812803.1},{"timestamp":"2026-03-29T00:00:00.000Z","open":1.3325,"high":1.341,"low":1.3291,"close":1.3378,"volume":11945688.1},{"timestamp":"2026-03-29T04:00:00.000Z","open":1.3378,"high":1.3426,"low":1.3276,"close":1.3333,"volume":26171781},{"timestamp":"2026-03-29T08:00:00.000Z","open":1.3333,"high":1.34,"low":1.3301,"close":1.3375,"volume":10880314.7},{"timestamp":"2026-03-29T12:00:00.000Z","open":1.3375,"high":1.3375,"low":1.3201,"close":1.3249,"volume":19609826.7},{"timestamp":"2026-03-29T16:00:00.000Z","open":1.3249,"high":1.3288,"low":1.3157,"close":1.3172,"volume":14016684},{"timestamp":"2026-03-29T20:00:00.000Z","open":1.3172,"high":1.3318,"low":1.2938,"close":1.3271,"volume":55018910.8},{"timestamp":"2026-03-30T00:00:00.000Z","open":1.3271,"high":1.3552,"low":1.3237,"close":1.3514,"volume":32941534},{"timestamp":"2026-03-30T04:00:00.000Z","open":1.3514,"high":1.3604,"low":1.3462,"close":1.3576,"volume":37390702.4},{"timestamp":"2026-03-30T08:00:00.000Z","open":1.3576,"high":1.3668,"low":1.344,"close":1.3494,"volume":35466943.2},{"timestamp":"2026-03-30T12:00:00.000Z","open":1.3494,"high":1.3558,"low":1.3346,"close":1.345,"volume":36476274.6},{"timestamp":"2026-03-30T16:00:00.000Z","open":1.345,"high":1.3452,"low":1.3163,"close":1.3224,"volume":26480828.2},{"timestamp":"2026-03-30T20:00:00.000Z","open":1.3224,"high":1.334,"low":1.3192,"close":1.3236,"volume":18520929.1},{"timestamp":"2026-03-31T00:00:00.000Z","open":1.3236,"high":1.3474,"low":1.3184,"close":1.3253,"volume":26941686.8},{"timestamp":"2026-03-31T04:00:00.000Z","open":1.3253,"high":1.329,"low":1.3127,"close":1.3187,"volume":51426832.3},{"timestamp":"2026-03-31T08:00:00.000Z","open":1.3187,"high":1.3227,"low":1.303,"close":1.3142,"volume":44208487.1},{"timestamp":"2026-03-31T12:00:00.000Z","open":1.3142,"high":1.3378,"low":1.3104,"close":1.3144,"volume":44593049.9},{"timestamp":"2026-03-31T16:00:00.000Z","open":1.3144,"high":1.3459,"low":1.3137,"close":1.3442,"volume":44503020},{"timestamp":"2026-03-31T20:00:00.000Z","open":1.3442,"high":1.3498,"low":1.332,"close":1.3402,"volume":17501660.7},{"timestamp":"2026-04-01T00:00:00.000Z","open":1.3402,"high":1.3514,"low":1.3305,"close":1.3476,"volume":20751072.1},{"timestamp":"2026-04-01T04:00:00.000Z","open":1.3476,"high":1.3673,"low":1.3354,"close":1.356,"volume":38038505.1},{"timestamp":"2026-04-01T08:00:00.000Z","open":1.356,"high":1.3586,"low":1.3483,"close":1.3537,"volume":22685732.1},{"timestamp":"2026-04-01T12:00:00.000Z","open":1.3537,"high":1.3601,"low":1.3438,"close":1.3568,"volume":29783332.7},{"timestamp":"2026-04-01T16:00:00.000Z","open":1.3568,"high":1.3678,"low":1.3455,"close":1.3497,"volume":25259095.5},{"timestamp":"2026-04-01T20:00:00.000Z","open":1.3497,"high":1.3565,"low":1.3415,"close":1.347,"volume":14975463.3},{"timestamp":"2026-04-02T00:00:00.000Z","open":1.347,"high":1.3563,"low":1.3053,"close":1.3118,"volume":60798554.1},{"timestamp":"2026-04-02T04:00:00.000Z","open":1.3118,"high":1.3199,"low":1.3031,"close":1.3167,"volume":43482126.6},{"timestamp":"2026-04-02T08:00:00.000Z","open":1.3167,"high":1.3168,"low":1.2975,"close":1.2992,"volume":25326908.8},{"timestamp":"2026-04-02T12:00:00.000Z","open":1.2992,"high":1.3029,"low":1.2794,"close":1.2992,"volume":69374746.7},{"timestamp":"2026-04-02T16:00:00.000Z","open":1.2992,"high":1.3107,"low":1.294,"close":1.3073,"volume":25769159},{"timestamp":"2026-04-02T20:00:00.000Z","open":1.3073,"high":1.3218,"low":1.304,"close":1.3192,"volume":20790073},{"timestamp":"2026-04-03T00:00:00.000Z","open":1.3192,"high":1.3232,"low":1.3025,"close":1.3211,"volume":39613490.8},{"timestamp":"2026-04-03T04:00:00.000Z","open":1.3211,"high":1.3256,"low":1.3134,"close":1.3181,"volume":23416822.6},{"timestamp":"2026-04-03T08:00:00.000Z","open":1.3181,"high":1.3237,"low":1.3086,"close":1.3197,"volume":28895124.6},{"timestamp":"2026-04-03T12:00:00.000Z","open":1.3197,"high":1.3372,"low":1.3137,"close":1.318,"volume":32673109.3},{"timestamp":"2026-04-03T16:00:00.000Z","open":1.318,"high":1.3249,"low":1.3126,"close":1.317,"volume":13873305.4},{"timestamp":"2026-04-03T20:00:00.000Z","open":1.317,"high":1.3219,"low":1.3112,"close":1.3176,"volume":22624103.5},{"timestamp":"2026-04-04T00:00:00.000Z","open":1.3176,"high":1.3184,"low":1.3126,"close":1.3151,"volume":6934529},{"timestamp":"2026-04-04T04:00:00.000Z","open":1.3151,"high":1.32,"low":1.3145,"close":1.3153,"volume":5516070.4},{"timestamp":"2026-04-04T08:00:00.000Z","open":1.3153,"high":1.3159,"low":1.3057,"close":1.3114,"volume":25239844.1},{"timestamp":"2026-04-04T12:00:00.000Z","open":1.3114,"high":1.3163,"low":1.3057,"close":1.312,"volume":14196220.9},{"timestamp":"2026-04-04T16:00:00.000Z","open":1.312,"high":1.3219,"low":1.31,"close":1.3169,"volume":13846902.9},{"timestamp":"2026-04-04T20:00:00.000Z","open":1.3169,"high":1.3181,"low":1.3127,"close":1.3146,"volume":6764977.3},{"timestamp":"2026-04-05T00:00:00.000Z","open":1.3146,"high":1.319,"low":1.3095,"close":1.3126,"volume":11963393},{"timestamp":"2026-04-05T04:00:00.000Z","open":1.3126,"high":1.3145,"low":1.2946,"close":1.2971,"volume":40963405.1},{"timestamp":"2026-04-05T08:00:00.000Z","open":1.2971,"high":1.3035,"low":1.2961,"close":1.298,"volume":10292581.3},{"timestamp":"2026-04-05T12:00:00.000Z","open":1.298,"high":1.3048,"low":1.2771,"close":1.2956,"volume":55212373.1},{"timestamp":"2026-04-05T16:00:00.000Z","open":1.2956,"high":1.3065,"low":1.2955,"close":1.2996,"volume":16320729.2},{"timestamp":"2026-04-05T20:00:00.000Z","open":1.2996,"high":1.3318,"low":1.2962,"close":1.3258,"volume":37921740.7},{"timestamp":"2026-04-06T00:00:00.000Z","open":1.3258,"high":1.3486,"low":1.3248,"close":1.3377,"volume":43345410.7},{"timestamp":"2026-04-06T04:00:00.000Z","open":1.3377,"high":1.3464,"low":1.3352,"close":1.3437,"volume":39814220.8},{"timestamp":"2026-04-06T08:00:00.000Z","open":1.3437,"high":1.3569,"low":1.3371,"close":1.3492,"volume":38484948.8},{"timestamp":"2026-04-06T12:00:00.000Z","open":1.3492,"high":1.353,"low":1.3401,"close":1.3498,"volume":33195151.3},{"timestamp":"2026-04-06T16:00:00.000Z","open":1.3498,"high":1.3529,"low":1.3341,"close":1.3409,"volume":26695996.6},{"timestamp":"2026-04-06T20:00:00.000Z","open":1.3409,"high":1.3431,"low":1.3115,"close":1.3201,"volume":30780389.7},{"timestamp":"2026-04-07T00:00:00.000Z","open":1.3201,"high":1.3248,"low":1.3111,"close":1.3162,"volume":16272516.4},{"timestamp":"2026-04-07T04:00:00.000Z","open":1.3162,"high":1.3197,"low":1.3044,"close":1.3118,"volume":29414515.4},{"timestamp":"2026-04-07T08:00:00.000Z","open":1.3118,"high":1.324,"low":1.3025,"close":1.3054,"volume":43256008.7},{"timestamp":"2026-04-07T12:00:00.000Z","open":1.3054,"high":1.3127,"low":1.2939,"close":1.2967,"volume":37875087.1},{"timestamp":"2026-04-07T16:00:00.000Z","open":1.2967,"high":1.3157,"low":1.2947,"close":1.3134,"volume":28423445},{"timestamp":"2026-04-07T20:00:00.000Z","open":1.3134,"high":1.3958,"low":1.313,"close":1.3782,"volume":99647949.5},{"timestamp":"2026-04-08T00:00:00.000Z","open":1.3782,"high":1.3831,"low":1.3593,"close":1.3695,"volume":40584706.6},{"timestamp":"2026-04-08T04:00:00.000Z","open":1.3695,"high":1.3872,"low":1.3684,"close":1.3793,"volume":25200635.8},{"timestamp":"2026-04-08T08:00:00.000Z","open":1.3793,"high":1.387,"low":1.3708,"close":1.3776,"volume":44576552.2},{"timestamp":"2026-04-08T12:00:00.000Z","open":1.3776,"high":1.3895,"low":1.3443,"close":1.3542,"volume":79554538},{"timestamp":"2026-04-08T16:00:00.000Z","open":1.3542,"high":1.3631,"low":1.3434,"close":1.3511,"volume":24116683.6},{"timestamp":"2026-04-08T20:00:00.000Z","open":1.3511,"high":1.3566,"low":1.338,"close":1.3421,"volume":26510877.9},{"timestamp":"2026-04-09T00:00:00.000Z","open":1.3421,"high":1.3423,"low":1.3257,"close":1.3305,"volume":38593496.9},{"timestamp":"2026-04-09T04:00:00.000Z","open":1.3305,"high":1.335,"low":1.3252,"close":1.3313,"volume":26856444.2},{"timestamp":"2026-04-09T08:00:00.000Z","open":1.3313,"high":1.3387,"low":1.3245,"close":1.3288,"volume":32858099.6},{"timestamp":"2026-04-09T12:00:00.000Z","open":1.3288,"high":1.3545,"low":1.3211,"close":1.3516,"volume":39124350.2},{"timestamp":"2026-04-09T16:00:00.000Z","open":1.3516,"high":1.3606,"low":1.3454,"close":1.3551,"volume":35808818.3},{"timestamp":"2026-04-09T20:00:00.000Z","open":1.3551,"high":1.3695,"low":1.3411,"close":1.3429,"volume":24936420.4},{"timestamp":"2026-04-10T00:00:00.000Z","open":1.3429,"high":1.3496,"low":1.3392,"close":1.3404,"volume":23931457.1},{"timestamp":"2026-04-10T04:00:00.000Z","open":1.3404,"high":1.3481,"low":1.3346,"close":1.3366,"volume":16355028.6},{"timestamp":"2026-04-10T08:00:00.000Z","open":1.3366,"high":1.3464,"low":1.3342,"close":1.3408,"volume":32558731.7},{"timestamp":"2026-04-10T12:00:00.000Z","open":1.3408,"high":1.3607,"low":1.3369,"close":1.3472,"volume":49054667.2},{"timestamp":"2026-04-10T16:00:00.000Z","open":1.3472,"high":1.3628,"low":1.3466,"close":1.3624,"volume":18227400.2},{"timestamp":"2026-04-10T20:00:00.000Z","open":1.3624,"high":1.3653,"low":1.3536,"close":1.3552,"volume":14941324},{"timestamp":"2026-04-11T00:00:00.000Z","open":1.3552,"high":1.3565,"low":1.349,"close":1.3499,"volume":11048775.6},{"timestamp":"2026-04-11T04:00:00.000Z","open":1.3499,"high":1.3517,"low":1.343,"close":1.3458,"volume":12407181.2},{"timestamp":"2026-04-11T08:00:00.000Z","open":1.3458,"high":1.3488,"low":1.3409,"close":1.3447,"volume":23204185},{"timestamp":"2026-04-11T12:00:00.000Z","open":1.3447,"high":1.3483,"low":1.338,"close":1.3454,"volume":29423915.8},{"timestamp":"2026-04-11T16:00:00.000Z","open":1.3454,"high":1.3748,"low":1.3447,"close":1.3706,"volume":36393614.7},{"timestamp":"2026-04-11T20:00:00.000Z","open":1.3706,"high":1.3722,"low":1.3496,"close":1.354,"volume":27024808.5},{"timestamp":"2026-04-12T00:00:00.000Z","open":1.354,"high":1.3555,"low":1.324,"close":1.3294,"volume":46280883.6},{"timestamp":"2026-04-12T04:00:00.000Z","open":1.3294,"high":1.3315,"low":1.326,"close":1.3285,"volume":12625332.6},{"timestamp":"2026-04-12T08:00:00.000Z","open":1.3285,"high":1.3339,"low":1.3252,"close":1.3322,"volume":26145842.7},{"timestamp":"2026-04-12T12:00:00.000Z","open":1.3322,"high":1.3337,"low":1.3184,"close":1.323,"volume":50026859.7},{"timestamp":"2026-04-12T16:00:00.000Z","open":1.323,"high":1.3332,"low":1.3225,"close":1.33,"volume":13263207.6},{"timestamp":"2026-04-12T20:00:00.000Z","open":1.33,"high":1.3389,"low":1.3216,"close":1.324,"volume":18827862.5},{"timestamp":"2026-04-13T00:00:00.000Z","open":1.324,"high":1.3326,"low":1.3224,"close":1.3246,"volume":11955586.5},{"timestamp":"2026-04-13T04:00:00.000Z","open":1.3246,"high":1.3364,"low":1.3187,"close":1.3247,"volume":31348456.3},{"timestamp":"2026-04-13T08:00:00.000Z","open":1.3247,"high":1.33,"low":1.322,"close":1.3249,"volume":21488575.1},{"timestamp":"2026-04-13T12:00:00.000Z","open":1.3249,"high":1.3462,"low":1.3225,"close":1.3337,"volume":39333790.5},{"timestamp":"2026-04-13T16:00:00.000Z","open":1.3337,"high":1.3552,"low":1.3286,"close":1.3527,"volume":34510719.6},{"timestamp":"2026-04-13T20:00:00.000Z","open":1.3527,"high":1.3842,"low":1.343,"close":1.3751,"volume":59234614.4},{"timestamp":"2026-04-14T00:00:00.000Z","open":1.3751,"high":1.3769,"low":1.3588,"close":1.3667,"volume":25802248.6},{"timestamp":"2026-04-14T04:00:00.000Z","open":1.3667,"high":1.377,"low":1.36,"close":1.3677,"volume":32049316},{"timestamp":"2026-04-14T08:00:00.000Z","open":1.3677,"high":1.3754,"low":1.366,"close":1.3684,"volume":14925320.2},{"timestamp":"2026-04-14T12:00:00.000Z","open":1.3684,"high":1.395,"low":1.3643,"close":1.3737,"volume":72933996.6},{"timestamp":"2026-04-14T16:00:00.000Z","open":1.3737,"high":1.3804,"low":1.3511,"close":1.3599,"volume":30989643.8},{"timestamp":"2026-04-14T20:00:00.000Z","open":1.3599,"high":1.3657,"low":1.3543,"close":1.3611,"volume":31736269.5},{"timestamp":"2026-04-15T00:00:00.000Z","open":1.3611,"high":1.3665,"low":1.3546,"close":1.3569,"volume":35691684.7},{"timestamp":"2026-04-15T04:00:00.000Z","open":1.3569,"high":1.3609,"low":1.3477,"close":1.3512,"volume":18521385.4},{"timestamp":"2026-04-15T08:00:00.000Z","open":1.3512,"high":1.3642,"low":1.3496,"close":1.3628,"volume":28590107.2},{"timestamp":"2026-04-15T12:00:00.000Z","open":1.3628,"high":1.3835,"low":1.3601,"close":1.3728,"volume":50013209.4},{"timestamp":"2026-04-15T16:00:00.000Z","open":1.3728,"high":1.408,"low":1.3713,"close":1.3994,"volume":47947611.5},{"timestamp":"2026-04-15T20:00:00.000Z","open":1.3994,"high":1.4019,"low":1.3799,"close":1.3914,"volume":35821435.9},{"timestamp":"2026-04-16T00:00:00.000Z","open":1.3914,"high":1.4148,"low":1.3858,"close":1.4057,"volume":37625216.6},{"timestamp":"2026-04-16T04:00:00.000Z","open":1.4057,"high":1.4122,"low":1.3999,"close":1.4052,"volume":19997913.3},{"timestamp":"2026-04-16T08:00:00.000Z","open":1.4052,"high":1.4226,"low":1.4011,"close":1.4088,"volume":56817056.3},{"timestamp":"2026-04-16T12:00:00.000Z","open":1.4088,"high":1.4336,"low":1.3921,"close":1.4285,"volume":99602362.1},{"timestamp":"2026-04-16T16:00:00.000Z","open":1.4285,"high":1.4658,"low":1.4135,"close":1.4639,"volume":86507104.1},{"timestamp":"2026-04-16T20:00:00.000Z","open":1.4639,"high":1.4657,"low":1.4435,"close":1.4521,"volume":32025787},{"timestamp":"2026-04-17T00:00:00.000Z","open":1.4521,"high":1.4548,"low":1.4215,"close":1.4299,"volume":42562931.9},{"timestamp":"2026-04-17T04:00:00.000Z","open":1.4299,"high":1.439,"low":1.4233,"close":1.4366,"volume":32242300.1},{"timestamp":"2026-04-17T08:00:00.000Z","open":1.4366,"high":1.4586,"low":1.4317,"close":1.4466,"volume":43146942.2},{"timestamp":"2026-04-17T12:00:00.000Z","open":1.4466,"high":1.5094,"low":1.4433,"close":1.485,"volume":121403539.9},{"timestamp":"2026-04-17T16:00:00.000Z","open":1.485,"high":1.4996,"low":1.4719,"close":1.4864,"volume":51061688.7},{"timestamp":"2026-04-17T20:00:00.000Z","open":1.4864,"high":1.4886,"low":1.4709,"close":1.4749,"volume":32333267.9},{"timestamp":"2026-04-18T00:00:00.000Z","open":1.4749,"high":1.4817,"low":1.4659,"close":1.4677,"volume":20908884.6},{"timestamp":"2026-04-18T04:00:00.000Z","open":1.4677,"high":1.4764,"low":1.4602,"close":1.4734,"volume":36489286.4},{"timestamp":"2026-04-18T08:00:00.000Z","open":1.4734,"high":1.4747,"low":1.4205,"close":1.4306,"volume":82081291.9},{"timestamp":"2026-04-18T12:00:00.000Z","open":1.4306,"high":1.4391,"low":1.4282,"close":1.4351,"volume":33922554.7},{"timestamp":"2026-04-18T16:00:00.000Z","open":1.4351,"high":1.4387,"low":1.4225,"close":1.4264,"volume":26553418.3},{"timestamp":"2026-04-18T20:00:00.000Z","open":1.4264,"high":1.4383,"low":1.4231,"close":1.4316,"volume":19198732.9},{"timestamp":"2026-04-19T00:00:00.000Z","open":1.4316,"high":1.438,"low":1.4233,"close":1.4287,"volume":18649493},{"timestamp":"2026-04-19T04:00:00.000Z","open":1.4287,"high":1.4427,"low":1.4129,"close":1.4191,"volume":52325701.6},{"timestamp":"2026-04-19T08:00:00.000Z","open":1.4191,"high":1.4311,"low":1.4117,"close":1.4289,"volume":40798050.9},{"timestamp":"2026-04-19T12:00:00.000Z","open":1.4289,"high":1.4461,"low":1.4201,"close":1.4308,"volume":55988484.5},{"timestamp":"2026-04-19T16:00:00.000Z","open":1.4308,"high":1.4315,"low":1.4094,"close":1.4168,"volume":31843873.1},{"timestamp":"2026-04-19T20:00:00.000Z","open":1.4168,"high":1.4168,"low":1.387,"close":1.3935,"volume":51135317.8},{"timestamp":"2026-04-20T00:00:00.000Z","open":1.3935,"high":1.4128,"low":1.3925,"close":1.41,"volume":25409016.7},{"timestamp":"2026-04-20T04:00:00.000Z","open":1.41,"high":1.4319,"low":1.3945,"close":1.4146,"volume":45692150.9},{"timestamp":"2026-04-20T08:00:00.000Z","open":1.4146,"high":1.4266,"low":1.4067,"close":1.4146,"volume":34251946.7},{"timestamp":"2026-04-20T12:00:00.000Z","open":1.4146,"high":1.4344,"low":1.408,"close":1.432,"volume":51636340.5},{"timestamp":"2026-04-20T16:00:00.000Z","open":1.432,"high":1.4366,"low":1.4216,"close":1.4294,"volume":27601390.1},{"timestamp":"2026-04-20T20:00:00.000Z","open":1.4294,"high":1.4327,"low":1.4204,"close":1.4238,"volume":14435011.9},{"timestamp":"2026-04-21T00:00:00.000Z","open":1.4238,"high":1.4312,"low":1.4183,"close":1.4231,"volume":16884929.5},{"timestamp":"2026-04-21T04:00:00.000Z","open":1.4231,"high":1.4417,"low":1.423,"close":1.4386,"volume":22847844.2},{"timestamp":"2026-04-21T08:00:00.000Z","open":1.4386,"high":1.4488,"low":1.4366,"close":1.4388,"volume":27703921.3},{"timestamp":"2026-04-21T12:00:00.000Z","open":1.4388,"high":1.4444,"low":1.4242,"close":1.4318,"volume":42544769.8},{"timestamp":"2026-04-21T16:00:00.000Z","open":1.4318,"high":1.4353,"low":1.4106,"close":1.4131,"volume":39835962.5},{"timestamp":"2026-04-21T20:00:00.000Z","open":1.4131,"high":1.4336,"low":1.4116,"close":1.4327,"volume":27737985.7},{"timestamp":"2026-04-22T00:00:00.000Z","open":1.4327,"high":1.4499,"low":1.4253,"close":1.4424,"volume":29454049.5},{"timestamp":"2026-04-22T04:00:00.000Z","open":1.4424,"high":1.46,"low":1.4407,"close":1.4537,"volume":32018446.1},{"timestamp":"2026-04-22T08:00:00.000Z","open":1.4537,"high":1.455,"low":1.4478,"close":1.4537,"volume":15573998.7},{"timestamp":"2026-04-22T12:00:00.000Z","open":1.4537,"high":1.463,"low":1.4464,"close":1.4557,"volume":53305506.5},{"timestamp":"2026-04-22T16:00:00.000Z","open":1.4557,"high":1.4581,"low":1.4361,"close":1.4404,"volume":30860307.6},{"timestamp":"2026-04-22T20:00:00.000Z","open":1.4404,"high":1.442,"low":1.4277,"close":1.4286,"volume":23554559.3},{"timestamp":"2026-04-23T00:00:00.000Z","open":1.4286,"high":1.4306,"low":1.4103,"close":1.4152,"volume":36257526.1},{"timestamp":"2026-04-23T04:00:00.000Z","open":1.4152,"high":1.4241,"low":1.4141,"close":1.42,"volume":20993467.1},{"timestamp":"2026-04-23T08:00:00.000Z","open":1.42,"high":1.4203,"low":1.4075,"close":1.4154,"volume":24112960.5},{"timestamp":"2026-04-23T12:00:00.000Z","open":1.4154,"high":1.4363,"low":1.4133,"close":1.4311,"volume":43772100.6},{"timestamp":"2026-04-23T16:00:00.000Z","open":1.4311,"high":1.4407,"low":1.4204,"close":1.4288,"volume":54848345.6},{"timestamp":"2026-04-23T20:00:00.000Z","open":1.4288,"high":1.4397,"low":1.4266,"close":1.438,"volume":17085174.3},{"timestamp":"2026-04-24T00:00:00.000Z","open":1.438,"high":1.4449,"low":1.4275,"close":1.4301,"volume":18860195.3},{"timestamp":"2026-04-24T04:00:00.000Z","open":1.4301,"high":1.4327,"low":1.4208,"close":1.4319,"volume":31149206.8},{"timestamp":"2026-04-24T08:00:00.000Z","open":1.4319,"high":1.4398,"low":1.4231,"close":1.4378,"volume":25360753.5},{"timestamp":"2026-04-24T12:00:00.000Z","open":1.4378,"high":1.4478,"low":1.4272,"close":1.4475,"volume":44059646.5},{"timestamp":"2026-04-24T16:00:00.000Z","open":1.4475,"high":1.4501,"low":1.4328,"close":1.4386,"volume":17813401.2},{"timestamp":"2026-04-24T20:00:00.000Z","open":1.4386,"high":1.4424,"low":1.4284,"close":1.4325,"volume":14991802.8},{"timestamp":"2026-04-25T00:00:00.000Z","open":1.4325,"high":1.437,"low":1.4309,"close":1.4358,"volume":8560342},{"timestamp":"2026-04-25T04:00:00.000Z","open":1.4358,"high":1.4364,"low":1.43,"close":1.4325,"volume":6865645.3},{"timestamp":"2026-04-25T08:00:00.000Z","open":1.4325,"high":1.4359,"low":1.4285,"close":1.43,"volume":8237664.9},{"timestamp":"2026-04-25T12:00:00.000Z","open":1.43,"high":1.4317,"low":1.4235,"close":1.4248,"volume":13367474},{"timestamp":"2026-04-25T16:00:00.000Z","open":1.4248,"high":1.4273,"low":1.4181,"close":1.4196,"volume":15461708.4},{"timestamp":"2026-04-25T20:00:00.000Z","open":1.4196,"high":1.425,"low":1.4179,"close":1.4233,"volume":12460711.6},{"timestamp":"2026-04-26T00:00:00.000Z","open":1.4233,"high":1.4235,"low":1.4172,"close":1.418,"volume":10408660.5},{"timestamp":"2026-04-26T04:00:00.000Z","open":1.418,"high":1.4286,"low":1.4177,"close":1.4279,"volume":14809476.1},{"timestamp":"2026-04-26T08:00:00.000Z","open":1.4279,"high":1.4312,"low":1.4247,"close":1.4297,"volume":9224796.7},{"timestamp":"2026-04-26T12:00:00.000Z","open":1.4297,"high":1.4308,"low":1.4221,"close":1.4284,"volume":18671785.6},{"timestamp":"2026-04-26T16:00:00.000Z","open":1.4284,"high":1.4355,"low":1.421,"close":1.4293,"volume":20371500.9},{"timestamp":"2026-04-26T20:00:00.000Z","open":1.4293,"high":1.4351,"low":1.4189,"close":1.4301,"volume":25923037.4},{"timestamp":"2026-04-27T00:00:00.000Z","open":1.4301,"high":1.4467,"low":1.4243,"close":1.4418,"volume":30048033.9},{"timestamp":"2026-04-27T04:00:00.000Z","open":1.4418,"high":1.4419,"low":1.4116,"close":1.4135,"volume":40246688.1},{"timestamp":"2026-04-27T08:00:00.000Z","open":1.4135,"high":1.4182,"low":1.4113,"close":1.4126,"volume":15508626.2},{"timestamp":"2026-04-27T12:00:00.000Z","open":1.4126,"high":1.4142,"low":1.3829,"close":1.3875,"volume":64524892.1},{"timestamp":"2026-04-27T16:00:00.000Z","open":1.3875,"high":1.3967,"low":1.3836,"close":1.3923,"volume":21633807.3},{"timestamp":"2026-04-27T20:00:00.000Z","open":1.3923,"high":1.4012,"low":1.3885,"close":1.3998,"volume":14074246.6},{"timestamp":"2026-04-28T00:00:00.000Z","open":1.3998,"high":1.4,"low":1.3877,"close":1.392,"volume":13176543.4},{"timestamp":"2026-04-28T04:00:00.000Z","open":1.392,"high":1.3967,"low":1.3838,"close":1.3922,"volume":18902311.5},{"timestamp":"2026-04-28T08:00:00.000Z","open":1.3922,"high":1.3952,"low":1.3783,"close":1.3807,"volume":22139436},{"timestamp":"2026-04-28T12:00:00.000Z","open":1.3807,"high":1.3842,"low":1.3669,"close":1.3747,"volume":57592249.7},{"timestamp":"2026-04-28T16:00:00.000Z","open":1.3747,"high":1.3861,"low":1.3697,"close":1.3819,"volume":44022543},{"timestamp":"2026-04-28T20:00:00.000Z","open":1.3819,"high":1.385,"low":1.3775,"close":1.38,"volume":25566955.9},{"timestamp":"2026-04-29T00:00:00.000Z","open":1.38,"high":1.389,"low":1.3761,"close":1.3882,"volume":43800734.4},{"timestamp":"2026-04-29T04:00:00.000Z","open":1.3882,"high":1.3966,"low":1.3866,"close":1.3915,"volume":27164721.7},{"timestamp":"2026-04-29T08:00:00.000Z","open":1.3915,"high":1.4061,"low":1.3882,"close":1.3941,"volume":61856983.3},{"timestamp":"2026-04-29T12:00:00.000Z","open":1.3941,"high":1.3943,"low":1.3576,"close":1.361,"volume":93663622.7},{"timestamp":"2026-04-29T16:00:00.000Z","open":1.361,"high":1.3698,"low":1.3441,"close":1.3526,"volume":52428385.1},{"timestamp":"2026-04-29T20:00:00.000Z","open":1.3526,"high":1.3737,"low":1.3525,"close":1.3686,"volume":40103839.2},{"timestamp":"2026-04-30T00:00:00.000Z","open":1.3686,"high":1.3845,"low":1.3667,"close":1.3726,"volume":37529794.7},{"timestamp":"2026-04-30T04:00:00.000Z","open":1.3726,"high":1.3746,"low":1.3579,"close":1.374,"volume":26701196.6},{"timestamp":"2026-04-30T08:00:00.000Z","open":1.374,"high":1.3792,"low":1.3654,"close":1.3687,"volume":15703863.5},{"timestamp":"2026-04-30T12:00:00.000Z","open":1.3687,"high":1.3752,"low":1.3618,"close":1.3686,"volume":20583367},{"timestamp":"2026-04-30T16:00:00.000Z","open":1.3686,"high":1.3735,"low":1.3618,"close":1.3696,"volume":16808395.1},{"timestamp":"2026-04-30T20:00:00.000Z","open":1.3696,"high":1.372,"low":1.3635,"close":1.3672,"volume":13246712.1},{"timestamp":"2026-05-01T00:00:00.000Z","open":1.3672,"high":1.3797,"low":1.3637,"close":1.3757,"volume":33566394.6},{"timestamp":"2026-05-01T04:00:00.000Z","open":1.3757,"high":1.3783,"low":1.371,"close":1.3741,"volume":14034992.3},{"timestamp":"2026-05-01T08:00:00.000Z","open":1.3741,"high":1.3801,"low":1.3712,"close":1.3774,"volume":11414800.1},{"timestamp":"2026-05-01T12:00:00.000Z","open":1.3774,"high":1.3997,"low":1.3766,"close":1.3952,"volume":44497762.6},{"timestamp":"2026-05-01T16:00:00.000Z","open":1.3952,"high":1.3979,"low":1.388,"close":1.393,"volume":16189773.6},{"timestamp":"2026-05-01T20:00:00.000Z","open":1.393,"high":1.394,"low":1.3805,"close":1.3849,"volume":16166213.9},{"timestamp":"2026-05-02T00:00:00.000Z","open":1.3849,"high":1.3895,"low":1.3798,"close":1.3851,"volume":20264437.9},{"timestamp":"2026-05-02T04:00:00.000Z","open":1.3851,"high":1.3875,"low":1.3819,"close":1.3847,"volume":11283914},{"timestamp":"2026-05-02T08:00:00.000Z","open":1.3847,"high":1.3904,"low":1.383,"close":1.3851,"volume":17015144.2},{"timestamp":"2026-05-02T12:00:00.000Z","open":1.3851,"high":1.3936,"low":1.384,"close":1.3925,"volume":11540046.9},{"timestamp":"2026-05-02T16:00:00.000Z","open":1.3925,"high":1.3943,"low":1.3884,"close":1.3937,"volume":9283166.3},{"timestamp":"2026-05-02T20:00:00.000Z","open":1.3937,"high":1.4,"low":1.3896,"close":1.393,"volume":26270077.8},{"timestamp":"2026-05-03T00:00:00.000Z","open":1.393,"high":1.3938,"low":1.3808,"close":1.383,"volume":14068963.4},{"timestamp":"2026-05-03T04:00:00.000Z","open":1.383,"high":1.3879,"low":1.3813,"close":1.3853,"volume":9095538.6},{"timestamp":"2026-05-03T08:00:00.000Z","open":1.3853,"high":1.3977,"low":1.3851,"close":1.3943,"volume":12875614.7},{"timestamp":"2026-05-03T12:00:00.000Z","open":1.3943,"high":1.3981,"low":1.3922,"close":1.3949,"volume":15374216.1},{"timestamp":"2026-05-03T16:00:00.000Z","open":1.3949,"high":1.3976,"low":1.3908,"close":1.3945,"volume":8536686.9},{"timestamp":"2026-05-03T20:00:00.000Z","open":1.3945,"high":1.4039,"low":1.3859,"close":1.3871,"volume":31372484},{"timestamp":"2026-05-04T00:00:00.000Z","open":1.3871,"high":1.415,"low":1.3824,"close":1.4128,"volume":69104470.6},{"timestamp":"2026-05-04T04:00:00.000Z","open":1.4128,"high":1.4207,"low":1.4014,"close":1.4101,"volume":33588881.3},{"timestamp":"2026-05-04T08:00:00.000Z","open":1.4101,"high":1.4194,"low":1.3848,"close":1.3933,"volume":66616917.9},{"timestamp":"2026-05-04T12:00:00.000Z","open":1.3933,"high":1.4127,"low":1.3878,"close":1.3981,"volume":67814740.3},{"timestamp":"2026-05-04T16:00:00.000Z","open":1.3981,"high":1.4117,"low":1.3927,"close":1.3973,"volume":28893530.6},{"timestamp":"2026-05-04T20:00:00.000Z","open":1.3973,"high":1.4005,"low":1.3894,"close":1.391,"volume":15072798.9},{"timestamp":"2026-05-05T00:00:00.000Z","open":1.391,"high":1.4093,"low":1.3897,"close":1.405,"volume":23636151},{"timestamp":"2026-05-05T04:00:00.000Z","open":1.405,"high":1.4097,"low":1.3987,"close":1.4064,"volume":32229788.7},{"timestamp":"2026-05-05T08:00:00.000Z","open":1.4064,"high":1.4088,"low":1.4012,"close":1.4072,"volume":20612784.1},{"timestamp":"2026-05-05T12:00:00.000Z","open":1.4072,"high":1.4199,"low":1.4037,"close":1.4109,"volume":37820343},{"timestamp":"2026-05-05T16:00:00.000Z","open":1.4109,"high":1.4144,"low":1.4036,"close":1.412,"volume":21281300.3},{"timestamp":"2026-05-05T20:00:00.000Z","open":1.412,"high":1.4219,"low":1.4087,"close":1.4121,"volume":33929983},{"timestamp":"2026-05-06T00:00:00.000Z","open":1.4121,"high":1.4238,"low":1.4066,"close":1.4214,"volume":27838543.1},{"timestamp":"2026-05-06T04:00:00.000Z","open":1.4214,"high":1.435,"low":1.4134,"close":1.4306,"volume":36046295.2},{"timestamp":"2026-05-06T08:00:00.000Z","open":1.4306,"high":1.4566,"low":1.4292,"close":1.4505,"volume":51216259.7},{"timestamp":"2026-05-06T12:00:00.000Z","open":1.4505,"high":1.4519,"low":1.4121,"close":1.429,"volume":103246478.4},{"timestamp":"2026-05-06T16:00:00.000Z","open":1.429,"high":1.4337,"low":1.4203,"close":1.4268,"volume":22357103.7},{"timestamp":"2026-05-06T20:00:00.000Z","open":1.4268,"high":1.4278,"low":1.4155,"close":1.4239,"volume":22081799.3},{"timestamp":"2026-05-07T00:00:00.000Z","open":1.4239,"high":1.4249,"low":1.4011,"close":1.4043,"volume":49264195.7},{"timestamp":"2026-05-07T04:00:00.000Z","open":1.4043,"high":1.4207,"low":1.4032,"close":1.4189,"volume":37217090.3},{"timestamp":"2026-05-07T08:00:00.000Z","open":1.4189,"high":1.4205,"low":1.4058,"close":1.4088,"volume":22629096.4},{"timestamp":"2026-05-07T12:00:00.000Z","open":1.4088,"high":1.4145,"low":1.3812,"close":1.3896,"volume":75582172.1},{"timestamp":"2026-05-07T16:00:00.000Z","open":1.3896,"high":1.3953,"low":1.383,"close":1.3851,"volume":31847164},{"timestamp":"2026-05-07T20:00:00.000Z","open":1.3851,"high":1.3924,"low":1.3789,"close":1.386,"volume":25698665.5},{"timestamp":"2026-05-08T00:00:00.000Z","open":1.386,"high":1.3889,"low":1.3782,"close":1.3846,"volume":15625244.5},{"timestamp":"2026-05-08T04:00:00.000Z","open":1.3846,"high":1.387,"low":1.3759,"close":1.3833,"volume":21884038.2},{"timestamp":"2026-05-08T08:00:00.000Z","open":1.3833,"high":1.3919,"low":1.3811,"close":1.3907,"volume":29866631.5},{"timestamp":"2026-05-08T12:00:00.000Z","open":1.3907,"high":1.3976,"low":1.383,"close":1.3967,"volume":28936787.2},{"timestamp":"2026-05-08T16:00:00.000Z","open":1.3967,"high":1.4271,"low":1.392,"close":1.4184,"volume":49556721.7},{"timestamp":"2026-05-08T20:00:00.000Z","open":1.4184,"high":1.423,"low":1.4103,"close":1.4174,"volume":22679853.4},{"timestamp":"2026-05-09T00:00:00.000Z","open":1.4174,"high":1.4343,"low":1.4172,"close":1.4282,"volume":26373248.5},{"timestamp":"2026-05-09T04:00:00.000Z","open":1.4282,"high":1.4336,"low":1.4212,"close":1.423,"volume":38400311.9},{"timestamp":"2026-05-09T08:00:00.000Z","open":1.423,"high":1.4249,"low":1.4167,"close":1.4214,"volume":15183834.9},{"timestamp":"2026-05-09T12:00:00.000Z","open":1.4214,"high":1.422,"low":1.4109,"close":1.4135,"volume":22448390.1},{"timestamp":"2026-05-09T16:00:00.000Z","open":1.4135,"high":1.4241,"low":1.4102,"close":1.4232,"volume":27579396.7},{"timestamp":"2026-05-09T20:00:00.000Z","open":1.4232,"high":1.4245,"low":1.4181,"close":1.4197,"volume":9875515.2},{"timestamp":"2026-05-10T00:00:00.000Z","open":1.4197,"high":1.4219,"low":1.4112,"close":1.4162,"volume":28103766.9},{"timestamp":"2026-05-10T04:00:00.000Z","open":1.4162,"high":1.4208,"low":1.4147,"close":1.4192,"volume":11518113.2},{"timestamp":"2026-05-10T08:00:00.000Z","open":1.4192,"high":1.4299,"low":1.4172,"close":1.4224,"volume":37927156.8},{"timestamp":"2026-05-10T12:00:00.000Z","open":1.4224,"high":1.4444,"low":1.4203,"close":1.4434,"volume":35581283.1},{"timestamp":"2026-05-10T16:00:00.000Z","open":1.4434,"high":1.5075,"low":1.4419,"close":1.4863,"volume":124711865.4},{"timestamp":"2026-05-10T20:00:00.000Z","open":1.4863,"high":1.4894,"low":1.4364,"close":1.4727,"volume":77578297.3},{"timestamp":"2026-05-11T00:00:00.000Z","open":1.4727,"high":1.4773,"low":1.4392,"close":1.448,"volume":52399494.6},{"timestamp":"2026-05-11T04:00:00.000Z","open":1.448,"high":1.4585,"low":1.4416,"close":1.449,"volume":38016551.2},{"timestamp":"2026-05-11T08:00:00.000Z","open":1.449,"high":1.4569,"low":1.4407,"close":1.4569,"volume":35985315.2},{"timestamp":"2026-05-11T12:00:00.000Z","open":1.4569,"high":1.4883,"low":1.4515,"close":1.4845,"volume":88351476.1},{"timestamp":"2026-05-11T16:00:00.000Z","open":1.4845,"high":1.4873,"low":1.4659,"close":1.4786,"volume":50204210.1},{"timestamp":"2026-05-11T20:00:00.000Z","open":1.4786,"high":1.4822,"low":1.4678,"close":1.4766,"volume":21232846.8},{"timestamp":"2026-05-12T00:00:00.000Z","open":1.4766,"high":1.4843,"low":1.4551,"close":1.4591,"volume":43741287.7},{"timestamp":"2026-05-12T04:00:00.000Z","open":1.4591,"high":1.4686,"low":1.4533,"close":1.4623,"volume":32077811.2},{"timestamp":"2026-05-12T08:00:00.000Z","open":1.4623,"high":1.4703,"low":1.4432,"close":1.4483,"volume":49371974.1},{"timestamp":"2026-05-12T12:00:00.000Z","open":1.4483,"high":1.455,"low":1.4175,"close":1.4233,"volume":89807491.3},{"timestamp":"2026-05-12T16:00:00.000Z","open":1.4233,"high":1.4419,"low":1.419,"close":1.4398,"volume":30241308.2},{"timestamp":"2026-05-12T20:00:00.000Z","open":1.4398,"high":1.4432,"low":1.4324,"close":1.4364,"volume":18626743.7},{"timestamp":"2026-05-13T00:00:00.000Z","open":1.4364,"high":1.4529,"low":1.4342,"close":1.4514,"volume":22870241.4},{"timestamp":"2026-05-13T04:00:00.000Z","open":1.4514,"high":1.4644,"low":1.4494,"close":1.4618,"volume":43219418.1},{"timestamp":"2026-05-13T08:00:00.000Z","open":1.4618,"high":1.469,"low":1.4467,"close":1.448,"volume":44524524.9},{"timestamp":"2026-05-13T12:00:00.000Z","open":1.448,"high":1.4492,"low":1.4101,"close":1.4123,"volume":78665076.9},{"timestamp":"2026-05-13T16:00:00.000Z","open":1.4123,"high":1.4331,"low":1.4105,"close":1.4184,"volume":35790994.4},{"timestamp":"2026-05-13T20:00:00.000Z","open":1.4184,"high":1.4271,"low":1.4148,"close":1.4263,"volume":25261388.5},{"timestamp":"2026-05-14T00:00:00.000Z","open":1.4263,"high":1.4343,"low":1.42,"close":1.4217,"volume":33817145.4},{"timestamp":"2026-05-14T04:00:00.000Z","open":1.4217,"high":1.439,"low":1.4203,"close":1.4318,"volume":32187167.8},{"timestamp":"2026-05-14T08:00:00.000Z","open":1.4318,"high":1.4385,"low":1.4265,"close":1.4318,"volume":19915605},{"timestamp":"2026-05-14T12:00:00.000Z","open":1.4318,"high":1.4742,"low":1.4308,"close":1.4721,"volume":90105389},{"timestamp":"2026-05-14T16:00:00.000Z","open":1.4721,"high":1.5496,"low":1.4642,"close":1.5164,"volume":184519980.7},{"timestamp":"2026-05-14T20:00:00.000Z","open":1.5164,"high":1.5172,"low":1.4821,"close":1.4847,"volume":65160400.4},{"timestamp":"2026-05-15T00:00:00.000Z","open":1.4847,"high":1.4994,"low":1.4753,"close":1.4885,"volume":54179679.3},{"timestamp":"2026-05-15T04:00:00.000Z","open":1.4885,"high":1.4897,"low":1.452,"close":1.4687,"volume":80729701},{"timestamp":"2026-05-15T08:00:00.000Z","open":1.4687,"high":1.476,"low":1.4603,"close":1.4674,"volume":52666522.9},{"timestamp":"2026-05-15T12:00:00.000Z","open":1.4674,"high":1.4683,"low":1.4257,"close":1.4344,"volume":108038826.3},{"timestamp":"2026-05-15T16:00:00.000Z","open":1.4344,"high":1.4502,"low":1.4308,"close":1.4334,"volume":40550031.3},{"timestamp":"2026-05-15T20:00:00.000Z","open":1.4334,"high":1.4364,"low":1.4289,"close":1.433,"volume":23147667.8},{"timestamp":"2026-05-16T00:00:00.000Z","open":1.433,"high":1.4385,"low":1.4303,"close":1.4347,"volume":18522462.5},{"timestamp":"2026-05-16T04:00:00.000Z","open":1.4347,"high":1.4357,"low":1.4033,"close":1.4158,"volume":84589670.1},{"timestamp":"2026-05-16T08:00:00.000Z","open":1.4158,"high":1.4174,"low":1.3953,"close":1.41,"volume":51689269.8},{"timestamp":"2026-05-16T12:00:00.000Z","open":1.41,"high":1.4147,"low":1.405,"close":1.4139,"volume":31493644.6},{"timestamp":"2026-05-16T16:00:00.000Z","open":1.4139,"high":1.4213,"low":1.4126,"close":1.4154,"volume":17875295.9},{"timestamp":"2026-05-16T20:00:00.000Z","open":1.4154,"high":1.4182,"low":1.4109,"close":1.4129,"volume":9775229.8},{"timestamp":"2026-05-17T00:00:00.000Z","open":1.4129,"high":1.417,"low":1.4016,"close":1.4113,"volume":32914276.8},{"timestamp":"2026-05-17T04:00:00.000Z","open":1.4113,"high":1.4208,"low":1.4108,"close":1.4176,"volume":14426458.3},{"timestamp":"2026-05-17T08:00:00.000Z","open":1.4176,"high":1.4281,"low":1.4124,"close":1.4217,"volume":28968379.8},{"timestamp":"2026-05-17T12:00:00.000Z","open":1.4217,"high":1.4259,"low":1.4081,"close":1.4123,"volume":22278824},{"timestamp":"2026-05-17T16:00:00.000Z","open":1.4123,"high":1.425,"low":1.4057,"close":1.4217,"volume":25561767.6},{"timestamp":"2026-05-17T20:00:00.000Z","open":1.4217,"high":1.4258,"low":1.368,"close":1.4009,"volume":102293487.8},{"timestamp":"2026-05-18T00:00:00.000Z","open":1.4009,"high":1.4022,"low":1.3842,"close":1.3924,"volume":63082825.6},{"timestamp":"2026-05-18T04:00:00.000Z","open":1.3924,"high":1.3991,"low":1.3759,"close":1.386,"volume":50818938.2},{"timestamp":"2026-05-18T08:00:00.000Z","open":1.386,"high":1.3966,"low":1.3754,"close":1.3899,"volume":28394067.1},{"timestamp":"2026-05-18T12:00:00.000Z","open":1.3899,"high":1.4016,"low":1.3676,"close":1.3758,"volume":60467046},{"timestamp":"2026-05-18T16:00:00.000Z","open":1.3758,"high":1.3905,"low":1.3626,"close":1.3871,"volume":44355658},{"timestamp":"2026-05-18T20:00:00.000Z","open":1.3871,"high":1.3958,"low":1.3812,"close":1.3893,"volume":21938481.9},{"timestamp":"2026-05-19T00:00:00.000Z","open":1.3893,"high":1.3975,"low":1.3739,"close":1.383,"volume":32904423.8},{"timestamp":"2026-05-19T04:00:00.000Z","open":1.383,"high":1.3892,"low":1.3778,"close":1.3879,"volume":39200625.6},{"timestamp":"2026-05-19T08:00:00.000Z","open":1.3879,"high":1.3882,"low":1.367,"close":1.3715,"volume":44450249.5},{"timestamp":"2026-05-19T12:00:00.000Z","open":1.3715,"high":1.3816,"low":1.3601,"close":1.3668,"volume":47121602.1},{"timestamp":"2026-05-19T16:00:00.000Z","open":1.3668,"high":1.3738,"low":1.3555,"close":1.3566,"volume":35040382.4},{"timestamp":"2026-05-19T20:00:00.000Z","open":1.3566,"high":1.3651,"low":1.3524,"close":1.361,"volume":29659315.1},{"timestamp":"2026-05-20T00:00:00.000Z","open":1.361,"high":1.3633,"low":1.347,"close":1.3555,"volume":30856973.7},{"timestamp":"2026-05-20T04:00:00.000Z","open":1.3555,"high":1.3736,"low":1.3529,"close":1.3677,"volume":21988929.6},{"timestamp":"2026-05-20T08:00:00.000Z","open":1.3677,"high":1.3752,"low":1.3636,"close":1.3649,"volume":19669895.4},{"timestamp":"2026-05-20T12:00:00.000Z","open":1.3649,"high":1.3799,"low":1.3576,"close":1.3737,"volume":57206906.1},{"timestamp":"2026-05-20T16:00:00.000Z","open":1.3737,"high":1.3796,"low":1.3636,"close":1.3719,"volume":36237737.1},{"timestamp":"2026-05-20T20:00:00.000Z","open":1.3719,"high":1.3723,"low":1.3594,"close":1.3663,"volume":18717209.1},{"timestamp":"2026-05-21T00:00:00.000Z","open":1.3663,"high":1.3854,"low":1.3657,"close":1.3837,"volume":19657894.4},{"timestamp":"2026-05-21T04:00:00.000Z","open":1.3837,"high":1.385,"low":1.3689,"close":1.3754,"volume":18713220.6},{"timestamp":"2026-05-21T08:00:00.000Z","open":1.3754,"high":1.3853,"low":1.3627,"close":1.3631,"volume":44742029.4},{"timestamp":"2026-05-21T12:00:00.000Z","open":1.3631,"high":1.3679,"low":1.3504,"close":1.3607,"volume":53019061.5},{"timestamp":"2026-05-21T16:00:00.000Z","open":1.3607,"high":1.386,"low":1.3563,"close":1.379,"volume":48360253.2},{"timestamp":"2026-05-21T20:00:00.000Z","open":1.379,"high":1.3804,"low":1.3684,"close":1.3733,"volume":12184202.9},{"timestamp":"2026-05-22T00:00:00.000Z","open":1.3733,"high":1.3762,"low":1.3641,"close":1.3717,"volume":21517872.4},{"timestamp":"2026-05-22T04:00:00.000Z","open":1.3717,"high":1.3756,"low":1.3558,"close":1.3643,"volume":25667402.8},{"timestamp":"2026-05-22T08:00:00.000Z","open":1.3643,"high":1.3679,"low":1.3543,"close":1.361,"volume":21061793.5},{"timestamp":"2026-05-22T12:00:00.000Z","open":1.361,"high":1.3698,"low":1.3453,"close":1.3526,"volume":55238666.5},{"timestamp":"2026-05-22T16:00:00.000Z","open":1.3526,"high":1.3589,"low":1.3333,"close":1.3381,"volume":69534257},{"timestamp":"2026-05-22T20:00:00.000Z","open":1.3381,"high":1.3433,"low":1.329,"close":1.334,"volume":28646105.1},{"timestamp":"2026-05-23T00:00:00.000Z","open":1.334,"high":1.3422,"low":1.3263,"close":1.3402,"volume":25208367.8},{"timestamp":"2026-05-23T04:00:00.000Z","open":1.3402,"high":1.3404,"low":1.3001,"close":1.3113,"volume":72487466},{"timestamp":"2026-05-23T08:00:00.000Z","open":1.3113,"high":1.3256,"low":1.3062,"close":1.3237,"volume":40887020.1},{"timestamp":"2026-05-23T12:00:00.000Z","open":1.3237,"high":1.3415,"low":1.3232,"close":1.3353,"volume":42737765.9},{"timestamp":"2026-05-23T16:00:00.000Z","open":1.3353,"high":1.3505,"low":1.3337,"close":1.3463,"volume":27374097.6},{"timestamp":"2026-05-23T20:00:00.000Z","open":1.3463,"high":1.3755,"low":1.3445,"close":1.3577,"volume":49031035.3},{"timestamp":"2026-05-24T00:00:00.000Z","open":1.3577,"high":1.3629,"low":1.3562,"close":1.3601,"volume":11036511.9},{"timestamp":"2026-05-24T04:00:00.000Z","open":1.3601,"high":1.3645,"low":1.3542,"close":1.3588,"volume":12850838.6},{"timestamp":"2026-05-24T08:00:00.000Z","open":1.3588,"high":1.3706,"low":1.3568,"close":1.3647,"volume":30830984.3},{"timestamp":"2026-05-24T12:00:00.000Z","open":1.3647,"high":1.365,"low":1.338,"close":1.3477,"volume":32019353},{"timestamp":"2026-05-24T16:00:00.000Z","open":1.3477,"high":1.3539,"low":1.3452,"close":1.3484,"volume":16010265.5},{"timestamp":"2026-05-24T20:00:00.000Z","open":1.3484,"high":1.3532,"low":1.3315,"close":1.35,"volume":31301359.6},{"timestamp":"2026-05-25T00:00:00.000Z","open":1.35,"high":1.3562,"low":1.3428,"close":1.3462,"volume":17076184.3},{"timestamp":"2026-05-25T04:00:00.000Z","open":1.3462,"high":1.3609,"low":1.3446,"close":1.3582,"volume":34838144.3},{"timestamp":"2026-05-25T08:00:00.000Z","open":1.3582,"high":1.3647,"low":1.3561,"close":1.3571,"volume":24501874.9},{"timestamp":"2026-05-25T12:00:00.000Z","open":1.3571,"high":1.3651,"low":1.3547,"close":1.3582,"volume":17159844},{"timestamp":"2026-05-25T16:00:00.000Z","open":1.3582,"high":1.3634,"low":1.3536,"close":1.3563,"volume":11148029.1},{"timestamp":"2026-05-25T20:00:00.000Z","open":1.3563,"high":1.359,"low":1.3445,"close":1.3494,"volume":21242898.6},{"timestamp":"2026-05-26T00:00:00.000Z","open":1.3494,"high":1.3506,"low":1.3334,"close":1.3392,"volume":26664926.9},{"timestamp":"2026-05-26T04:00:00.000Z","open":1.3392,"high":1.35,"low":1.3385,"close":1.34,"volume":15622233},{"timestamp":"2026-05-26T08:00:00.000Z","open":1.34,"high":1.3593,"low":1.3388,"close":1.3516,"volume":28000541.3},{"timestamp":"2026-05-26T12:00:00.000Z","open":1.3516,"high":1.3651,"low":1.339,"close":1.3442,"volume":42108897},{"timestamp":"2026-05-26T16:00:00.000Z","open":1.3442,"high":1.345,"low":1.3262,"close":1.3311,"volume":45381226.9},{"timestamp":"2026-05-26T20:00:00.000Z","open":1.3311,"high":1.3341,"low":1.3271,"close":1.3284,"volume":17511752.4},{"timestamp":"2026-05-27T00:00:00.000Z","open":1.3284,"high":1.3324,"low":1.3254,"close":1.3268,"volume":13057283.6},{"timestamp":"2026-05-27T04:00:00.000Z","open":1.3268,"high":1.3364,"low":1.3207,"close":1.3313,"volume":21860103.6},{"timestamp":"2026-05-27T08:00:00.000Z","open":1.3313,"high":1.3371,"low":1.3274,"close":1.329,"volume":26940422.4},{"timestamp":"2026-05-27T12:00:00.000Z","open":1.329,"high":1.3432,"low":1.3174,"close":1.3358,"volume":55615050.5},{"timestamp":"2026-05-27T16:00:00.000Z","open":1.3358,"high":1.3384,"low":1.3164,"close":1.3301,"volume":29198616.6},{"timestamp":"2026-05-27T20:00:00.000Z","open":1.3301,"high":1.3342,"low":1.3023,"close":1.3069,"volume":49354627.9},{"timestamp":"2026-05-28T00:00:00.000Z","open":1.3069,"high":1.3105,"low":1.2737,"close":1.2783,"volume":70722100.6},{"timestamp":"2026-05-28T04:00:00.000Z","open":1.2783,"high":1.2929,"low":1.2658,"close":1.2925,"volume":56407885.1},{"timestamp":"2026-05-28T08:00:00.000Z","open":1.2925,"high":1.2957,"low":1.2852,"close":1.2871,"volume":17086584.6},{"timestamp":"2026-05-28T12:00:00.000Z","open":1.2871,"high":1.3144,"low":1.283,"close":1.3115,"volume":57194903.7},{"timestamp":"2026-05-28T16:00:00.000Z","open":1.3115,"high":1.338,"low":1.3062,"close":1.3153,"volume":67219796.4},{"timestamp":"2026-05-28T20:00:00.000Z","open":1.3153,"high":1.3244,"low":1.3101,"close":1.3146,"volume":20626266.1},{"timestamp":"2026-05-29T00:00:00.000Z","open":1.3146,"high":1.3197,"low":1.3032,"close":1.3116,"volume":18448046.4},{"timestamp":"2026-05-29T04:00:00.000Z","open":1.3116,"high":1.3206,"low":1.3026,"close":1.3161,"volume":24807427.3},{"timestamp":"2026-05-29T08:00:00.000Z","open":1.3161,"high":1.327,"low":1.3066,"close":1.311,"volume":21912099.1},{"timestamp":"2026-05-29T12:00:00.000Z","open":1.311,"high":1.3337,"low":1.2934,"close":1.322,"volume":75196832.5},{"timestamp":"2026-05-29T16:00:00.000Z","open":1.322,"high":1.3333,"low":1.3103,"close":1.3204,"volume":60865219.4},{"timestamp":"2026-05-29T20:00:00.000Z","open":1.3204,"high":1.3303,"low":1.3136,"close":1.329,"volume":22411728.3},{"timestamp":"2026-05-30T00:00:00.000Z","open":1.329,"high":1.3659,"low":1.3273,"close":1.3497,"volume":60845879.6},{"timestamp":"2026-05-30T04:00:00.000Z","open":1.3497,"high":1.3522,"low":1.3361,"close":1.3424,"volume":45315198.4},{"timestamp":"2026-05-30T08:00:00.000Z","open":1.3424,"high":1.3458,"low":1.3363,"close":1.34,"volume":26656345.9},{"timestamp":"2026-05-30T12:00:00.000Z","open":1.34,"high":1.3466,"low":1.3368,"close":1.3417,"volume":17167753.3},{"timestamp":"2026-05-30T16:00:00.000Z","open":1.3417,"high":1.3534,"low":1.3407,"close":1.3471,"volume":15337176.5},{"timestamp":"2026-05-30T20:00:00.000Z","open":1.3471,"high":1.3513,"low":1.337,"close":1.3402,"volume":15620096.4},{"timestamp":"2026-05-31T00:00:00.000Z","open":1.3402,"high":1.3456,"low":1.3352,"close":1.3441,"volume":13585134.2},{"timestamp":"2026-05-31T04:00:00.000Z","open":1.3441,"high":1.3459,"low":1.3323,"close":1.3348,"volume":14899485.1},{"timestamp":"2026-05-31T08:00:00.000Z","open":1.3348,"high":1.3426,"low":1.3333,"close":1.3412,"volume":13926670.9},{"timestamp":"2026-05-31T12:00:00.000Z","open":1.3412,"high":1.3477,"low":1.3258,"close":1.3298,"volume":44798013.9},{"timestamp":"2026-05-31T16:00:00.000Z","open":1.3298,"high":1.3317,"low":1.3198,"close":1.3257,"volume":28736842.9},{"timestamp":"2026-05-31T20:00:00.000Z","open":1.3257,"high":1.3418,"low":1.3256,"close":1.3322,"volume":24689271.7},{"timestamp":"2026-06-01T00:00:00.000Z","open":1.3322,"high":1.3404,"low":1.3183,"close":1.3303,"volume":24378386.7},{"timestamp":"2026-06-01T04:00:00.000Z","open":1.3303,"high":1.3325,"low":1.3023,"close":1.303,"volume":36614176.4},{"timestamp":"2026-06-01T08:00:00.000Z","open":1.303,"high":1.309,"low":1.2978,"close":1.3028,"volume":26535813.5},{"timestamp":"2026-06-01T12:00:00.000Z","open":1.3028,"high":1.3059,"low":1.2789,"close":1.2814,"volume":63858060.3},{"timestamp":"2026-06-01T16:00:00.000Z","open":1.2814,"high":1.3045,"low":1.279,"close":1.2992,"volume":29605988},{"timestamp":"2026-06-01T20:00:00.000Z","open":1.2992,"high":1.3011,"low":1.286,"close":1.2967,"volume":30665787.1},{"timestamp":"2026-06-02T00:00:00.000Z","open":1.2967,"high":1.2968,"low":1.2673,"close":1.2876,"volume":43147514.1},{"timestamp":"2026-06-02T04:00:00.000Z","open":1.2876,"high":1.2892,"low":1.2576,"close":1.2674,"volume":63267694.3},{"timestamp":"2026-06-02T08:00:00.000Z","open":1.2674,"high":1.2686,"low":1.2564,"close":1.2602,"volume":25943705.1},{"timestamp":"2026-06-02T12:00:00.000Z","open":1.2602,"high":1.2683,"low":1.2139,"close":1.2213,"volume":134669313.8},{"timestamp":"2026-06-02T16:00:00.000Z","open":1.2213,"high":1.2428,"low":1.2055,"close":1.221,"volume":63675916.5},{"timestamp":"2026-06-02T20:00:00.000Z","open":1.221,"high":1.2315,"low":1.1934,"close":1.2111,"volume":66686671.7},{"timestamp":"2026-06-03T00:00:00.000Z","open":1.2111,"high":1.2312,"low":1.1888,"close":1.197,"volume":44707258.6},{"timestamp":"2026-06-03T04:00:00.000Z","open":1.197,"high":1.2484,"low":1.1969,"close":1.2426,"volume":58455187.5},{"timestamp":"2026-06-03T08:00:00.000Z","open":1.2426,"high":1.2451,"low":1.2317,"close":1.2362,"volume":38464434.6},{"timestamp":"2026-06-03T12:00:00.000Z","open":1.2362,"high":1.237,"low":1.2203,"close":1.2247,"volume":48473726.1},{"timestamp":"2026-06-03T16:00:00.000Z","open":1.2247,"high":1.2283,"low":1.201,"close":1.2034,"volume":72204240.9},{"timestamp":"2026-06-03T20:00:00.000Z","open":1.2034,"high":1.2199,"low":1.1852,"close":1.2005,"volume":64859020.8},{"timestamp":"2026-06-04T00:00:00.000Z","open":1.2005,"high":1.2106,"low":1.1403,"close":1.2087,"volume":127629099.2},{"timestamp":"2026-06-04T04:00:00.000Z","open":1.2087,"high":1.2115,"low":1.1668,"close":1.1671,"volume":53467176.8},{"timestamp":"2026-06-04T08:00:00.000Z","open":1.1671,"high":1.1716,"low":1.1406,"close":1.155,"volume":91681574.5},{"timestamp":"2026-06-04T12:00:00.000Z","open":1.155,"high":1.183,"low":1.1494,"close":1.1681,"volume":61895768.5},{"timestamp":"2026-06-04T16:00:00.000Z","open":1.1681,"high":1.184,"low":1.1588,"close":1.1745,"volume":46882964.9},{"timestamp":"2026-06-04T20:00:00.000Z","open":1.1745,"high":1.1785,"low":1.154,"close":1.168,"volume":37523364.8},{"timestamp":"2026-06-05T00:00:00.000Z","open":1.168,"high":1.1742,"low":1.1321,"close":1.134,"volume":52636478.3},{"timestamp":"2026-06-05T04:00:00.000Z","open":1.134,"high":1.1485,"low":1.0904,"close":1.1356,"volume":143409088.4},{"timestamp":"2026-06-05T08:00:00.000Z","open":1.1356,"high":1.1458,"low":1.1159,"close":1.1183,"volume":68117958.5},{"timestamp":"2026-06-05T12:00:00.000Z","open":1.1183,"high":1.1383,"low":1.0916,"close":1.0995,"volume":134494153},{"timestamp":"2026-06-05T16:00:00.000Z","open":1.0995,"high":1.1232,"low":1.0687,"close":1.0981,"volume":128140578.3},{"timestamp":"2026-06-05T20:00:00.000Z","open":1.0981,"high":1.1198,"low":1.0848,"close":1.097,"volume":90177772},{"timestamp":"2026-06-06T00:00:00.000Z","open":1.097,"high":1.1139,"low":1.0829,"close":1.0852,"volume":54122070.2},{"timestamp":"2026-06-06T04:00:00.000Z","open":1.0852,"high":1.1007,"low":1.049,"close":1.0916,"volume":145118227.7},{"timestamp":"2026-06-06T08:00:00.000Z","open":1.0916,"high":1.1037,"low":1.0717,"close":1.0869,"volume":61240500.6},{"timestamp":"2026-06-06T12:00:00.000Z","open":1.0869,"high":1.1093,"low":1.0802,"close":1.0954,"volume":68978265.8},{"timestamp":"2026-06-06T16:00:00.000Z","open":1.0954,"high":1.1011,"low":1.0785,"close":1.0801,"volume":48372142.8},{"timestamp":"2026-06-06T20:00:00.000Z","open":1.0801,"high":1.0954,"low":1.0769,"close":1.0927,"volume":25839249.6},{"timestamp":"2026-06-07T00:00:00.000Z","open":1.0927,"high":1.1244,"low":1.0877,"close":1.1177,"volume":50704073.8},{"timestamp":"2026-06-07T04:00:00.000Z","open":1.1177,"high":1.1365,"low":1.1094,"close":1.1361,"volume":38930425.4},{"timestamp":"2026-06-07T08:00:00.000Z","open":1.1361,"high":1.1698,"low":1.1294,"close":1.1395,"volume":71058858.3},{"timestamp":"2026-06-07T12:00:00.000Z","open":1.1395,"high":1.1398,"low":1.1175,"close":1.1334,"volume":44287676.5},{"timestamp":"2026-06-07T16:00:00.000Z","open":1.1334,"high":1.1505,"low":1.12,"close":1.1238,"volume":46887764.1},{"timestamp":"2026-06-07T20:00:00.000Z","open":1.1238,"high":1.1713,"low":1.1208,"close":1.1551,"volume":66510736.1},{"timestamp":"2026-06-08T00:00:00.000Z","open":1.1551,"high":1.1673,"low":1.1417,"close":1.1511,"volume":46332444.2},{"timestamp":"2026-06-08T04:00:00.000Z","open":1.1511,"high":1.152,"low":1.1309,"close":1.1473,"volume":33804009.6},{"timestamp":"2026-06-08T08:00:00.000Z","open":1.1473,"high":1.1649,"low":1.1353,"close":1.1572,"volume":38341583.2},{"timestamp":"2026-06-08T12:00:00.000Z","open":1.1572,"high":1.1844,"low":1.1455,"close":1.1703,"volume":66636743.5},{"timestamp":"2026-06-08T16:00:00.000Z","open":1.1703,"high":1.186,"low":1.1572,"close":1.179,"volume":49185051.4},{"timestamp":"2026-06-08T20:00:00.000Z","open":1.179,"high":1.1857,"low":1.1656,"close":1.1676,"volume":36574505.6},{"timestamp":"2026-06-09T00:00:00.000Z","open":1.1676,"high":1.1707,"low":1.1423,"close":1.1541,"volume":58354244.5},{"timestamp":"2026-06-09T04:00:00.000Z","open":1.1541,"high":1.1768,"low":1.15,"close":1.1707,"volume":46645399.3},{"timestamp":"2026-06-09T08:00:00.000Z","open":1.1707,"high":1.1718,"low":1.1519,"close":1.1547,"volume":37708088.4},{"timestamp":"2026-06-09T12:00:00.000Z","open":1.1547,"high":1.1662,"low":1.1262,"close":1.1269,"volume":76585020.5},{"timestamp":"2026-06-09T16:00:00.000Z","open":1.1269,"high":1.1466,"low":1.1178,"close":1.1395,"volume":47921958.6},{"timestamp":"2026-06-09T20:00:00.000Z","open":1.1395,"high":1.1451,"low":1.1332,"close":1.1369,"volume":19693523.2},{"timestamp":"2026-06-10T00:00:00.000Z","open":1.1369,"high":1.1406,"low":1.1137,"close":1.1188,"volume":29837842.1},{"timestamp":"2026-06-10T04:00:00.000Z","open":1.1188,"high":1.1219,"low":1.1061,"close":1.1161,"volume":27807908.6},{"timestamp":"2026-06-10T08:00:00.000Z","open":1.1161,"high":1.1163,"low":1.1,"close":1.1037,"volume":42397434.3},{"timestamp":"2026-06-10T12:00:00.000Z","open":1.1037,"high":1.1374,"low":1.1016,"close":1.128,"volume":92937826.8},{"timestamp":"2026-06-10T16:00:00.000Z","open":1.128,"high":1.1295,"low":1.0939,"close":1.0973,"volume":57372549.7},{"timestamp":"2026-06-10T20:00:00.000Z","open":1.0973,"high":1.1032,"low":1.0873,"close":1.0962,"volume":37360211.9},{"timestamp":"2026-06-11T00:00:00.000Z","open":1.0962,"high":1.1238,"low":1.0957,"close":1.1194,"volume":57143240.8},{"timestamp":"2026-06-11T04:00:00.000Z","open":1.1194,"high":1.121,"low":1.1112,"close":1.1148,"volume":22996667.6},{"timestamp":"2026-06-11T08:00:00.000Z","open":1.1148,"high":1.1259,"low":1.1141,"close":1.1218,"volume":39925041.6},{"timestamp":"2026-06-11T12:00:00.000Z","open":1.1218,"high":1.1218,"low":1.1065,"close":1.1125,"volume":43960215.2},{"timestamp":"2026-06-11T16:00:00.000Z","open":1.1125,"high":1.1495,"low":1.1036,"close":1.1427,"volume":77121484.8},{"timestamp":"2026-06-11T20:00:00.000Z","open":1.1427,"high":1.1462,"low":1.1316,"close":1.1421,"volume":33347016.8},{"timestamp":"2026-06-12T00:00:00.000Z","open":1.1421,"high":1.1497,"low":1.1352,"close":1.1436,"volume":19220260.2},{"timestamp":"2026-06-12T04:00:00.000Z","open":1.1436,"high":1.151,"low":1.1268,"close":1.133,"volume":28760472.3},{"timestamp":"2026-06-12T08:00:00.000Z","open":1.133,"high":1.1513,"low":1.133,"close":1.1408,"volume":25764867.9},{"timestamp":"2026-06-12T12:00:00.000Z","open":1.1408,"high":1.1573,"low":1.1242,"close":1.1278,"volume":87167934.4},{"timestamp":"2026-06-12T16:00:00.000Z","open":1.1278,"high":1.1382,"low":1.1251,"close":1.1307,"volume":33054355.8},{"timestamp":"2026-06-12T20:00:00.000Z","open":1.1307,"high":1.1344,"low":1.1274,"close":1.1317,"volume":15098562.6},{"timestamp":"2026-06-13T00:00:00.000Z","open":1.1317,"high":1.1402,"low":1.13,"close":1.1329,"volume":17027113.5},{"timestamp":"2026-06-13T04:00:00.000Z","open":1.1329,"high":1.1446,"low":1.129,"close":1.1412,"volume":29664623.3},{"timestamp":"2026-06-13T08:00:00.000Z","open":1.1412,"high":1.1491,"low":1.1401,"close":1.1482,"volume":28524399.7},{"timestamp":"2026-06-13T12:00:00.000Z","open":1.1482,"high":1.1604,"low":1.1465,"close":1.1559,"volume":31771349.8},{"timestamp":"2026-06-13T16:00:00.000Z","open":1.1559,"high":1.1562,"low":1.1419,"close":1.1468,"volume":48466476.6},{"timestamp":"2026-06-13T20:00:00.000Z","open":1.1468,"high":1.1559,"low":1.1438,"close":1.15,"volume":16717016.6},{"timestamp":"2026-06-14T00:00:00.000Z","open":1.15,"high":1.1558,"low":1.1475,"close":1.1529,"volume":12880271.2},{"timestamp":"2026-06-14T04:00:00.000Z","open":1.1529,"high":1.1536,"low":1.1415,"close":1.1456,"volume":23257816.9},{"timestamp":"2026-06-14T08:00:00.000Z","open":1.1456,"high":1.1483,"low":1.1402,"close":1.143,"volume":14677502.1},{"timestamp":"2026-06-14T12:00:00.000Z","open":1.143,"high":1.1436,"low":1.1258,"close":1.1342,"volume":33546797.7},{"timestamp":"2026-06-14T16:00:00.000Z","open":1.1342,"high":1.1384,"low":1.1298,"close":1.1323,"volume":12873111.4},{"timestamp":"2026-06-14T20:00:00.000Z","open":1.1323,"high":1.1873,"low":1.1308,"close":1.1852,"volume":86222867.1},{"timestamp":"2026-06-15T00:00:00.000Z","open":1.1852,"high":1.1938,"low":1.1773,"close":1.1866,"volume":39435813},{"timestamp":"2026-06-15T04:00:00.000Z","open":1.1866,"high":1.1879,"low":1.1792,"close":1.1807,"volume":18407218.8},{"timestamp":"2026-06-15T08:00:00.000Z","open":1.1807,"high":1.2328,"low":1.1779,"close":1.232,"volume":76254634.7},{"timestamp":"2026-06-15T12:00:00.000Z","open":1.232,"high":1.2698,"low":1.2257,"close":1.2678,"volume":124325301.9},{"timestamp":"2026-06-15T16:00:00.000Z","open":1.2678,"high":1.2931,"low":1.2573,"close":1.2748,"volume":98762992.7},{"timestamp":"2026-06-15T20:00:00.000Z","open":1.2748,"high":1.2778,"low":1.2308,"close":1.2376,"volume":57553164.7},{"timestamp":"2026-06-16T00:00:00.000Z","open":1.2376,"high":1.2424,"low":1.213,"close":1.2266,"volume":45299476.3},{"timestamp":"2026-06-16T04:00:00.000Z","open":1.2266,"high":1.2382,"low":1.2202,"close":1.2345,"volume":30391564},{"timestamp":"2026-06-16T08:00:00.000Z","open":1.2345,"high":1.2515,"low":1.2324,"close":1.2374,"volume":39094366},{"timestamp":"2026-06-16T12:00:00.000Z","open":1.2374,"high":1.2553,"low":1.2046,"close":1.209,"volume":86400812.8},{"timestamp":"2026-06-16T16:00:00.000Z","open":1.209,"high":1.2305,"low":1.2077,"close":1.2197,"volume":40745238.9},{"timestamp":"2026-06-16T20:00:00.000Z","open":1.2197,"high":1.2255,"low":1.2148,"close":1.2166,"volume":27414420.8},{"timestamp":"2026-06-17T00:00:00.000Z","open":1.2166,"high":1.2275,"low":1.2069,"close":1.2157,"volume":23722613.8},{"timestamp":"2026-06-17T04:00:00.000Z","open":1.2157,"high":1.2223,"low":1.204,"close":1.2089,"volume":27960634.2},{"timestamp":"2026-06-17T08:00:00.000Z","open":1.2089,"high":1.21,"low":1.1871,"close":1.1921,"volume":43074454.1},{"timestamp":"2026-06-17T12:00:00.000Z","open":1.1921,"high":1.213,"low":1.1879,"close":1.2127,"volume":44051798.2},{"timestamp":"2026-06-17T16:00:00.000Z","open":1.2127,"high":1.2243,"low":1.1759,"close":1.1799,"volume":93976331.6},{"timestamp":"2026-06-17T20:00:00.000Z","open":1.1799,"high":1.1905,"low":1.1701,"close":1.186,"volume":34191923},{"timestamp":"2026-06-18T00:00:00.000Z","open":1.186,"high":1.1916,"low":1.1771,"close":1.178,"volume":21601745.4},{"timestamp":"2026-06-18T04:00:00.000Z","open":1.178,"high":1.1808,"low":1.1617,"close":1.1781,"volume":42341083.3},{"timestamp":"2026-06-18T08:00:00.000Z","open":1.1781,"high":1.1818,"low":1.1607,"close":1.164,"volume":35611622.5},{"timestamp":"2026-06-18T12:00:00.000Z","open":1.164,"high":1.1717,"low":1.1322,"close":1.1375,"volume":76119680.1},{"timestamp":"2026-06-18T16:00:00.000Z","open":1.1375,"high":1.1484,"low":1.1347,"close":1.1431,"volume":35224886.7},{"timestamp":"2026-06-18T20:00:00.000Z","open":1.1431,"high":1.1543,"low":1.1414,"close":1.1459,"volume":28988055.9},{"timestamp":"2026-06-19T00:00:00.000Z","open":1.1459,"high":1.1524,"low":1.133,"close":1.1383,"volume":36141148},{"timestamp":"2026-06-19T04:00:00.000Z","open":1.1383,"high":1.1398,"low":1.1205,"close":1.125,"volume":39308280.3},{"timestamp":"2026-06-19T08:00:00.000Z","open":1.125,"high":1.1305,"low":1.1205,"close":1.1265,"volume":24039385.3},{"timestamp":"2026-06-19T12:00:00.000Z","open":1.1265,"high":1.1433,"low":1.117,"close":1.1362,"volume":39452288.5},{"timestamp":"2026-06-19T16:00:00.000Z","open":1.1362,"high":1.1387,"low":1.1276,"close":1.1309,"volume":19525468.2},{"timestamp":"2026-06-19T20:00:00.000Z","open":1.1309,"high":1.1379,"low":1.1267,"close":1.1351,"volume":13856520.4},{"timestamp":"2026-06-20T00:00:00.000Z","open":1.1351,"high":1.1421,"low":1.1344,"close":1.1391,"volume":12310400.1},{"timestamp":"2026-06-20T04:00:00.000Z","open":1.1391,"high":1.154,"low":1.1382,"close":1.1465,"volume":25191611.3},{"timestamp":"2026-06-20T08:00:00.000Z","open":1.1465,"high":1.1522,"low":1.1433,"close":1.1466,"volume":14558310.6},{"timestamp":"2026-06-20T12:00:00.000Z","open":1.1466,"high":1.1557,"low":1.1337,"close":1.1504,"volume":50940786.9},{"timestamp":"2026-06-20T16:00:00.000Z","open":1.1504,"high":1.1505,"low":1.1384,"close":1.1435,"volume":24110715.7},{"timestamp":"2026-06-20T20:00:00.000Z","open":1.1435,"high":1.155,"low":1.1431,"close":1.1493,"volume":15986928.2},{"timestamp":"2026-06-21T00:00:00.000Z","open":1.1493,"high":1.151,"low":1.1455,"close":1.1488,"volume":9357307.3},{"timestamp":"2026-06-21T04:00:00.000Z","open":1.1488,"high":1.1517,"low":1.1424,"close":1.147,"volume":12728241.3},{"timestamp":"2026-06-21T08:00:00.000Z","open":1.147,"high":1.1529,"low":1.1407,"close":1.1418,"volume":29272035.6},{"timestamp":"2026-06-21T12:00:00.000Z","open":1.1418,"high":1.1512,"low":1.1386,"close":1.1491,"volume":28680768.2},{"timestamp":"2026-06-21T16:00:00.000Z","open":1.1491,"high":1.1491,"low":1.1382,"close":1.1449,"volume":18182913.4},{"timestamp":"2026-06-21T20:00:00.000Z","open":1.1449,"high":1.1468,"low":1.118,"close":1.1241,"volume":79351563.7},{"timestamp":"2026-06-22T00:00:00.000Z","open":1.1241,"high":1.1519,"low":1.1241,"close":1.1295,"volume":39097274.8},{"timestamp":"2026-06-22T04:00:00.000Z","open":1.1295,"high":1.1397,"low":1.1285,"close":1.1368,"volume":23638736.4},{"timestamp":"2026-06-22T08:00:00.000Z","open":1.1368,"high":1.1495,"low":1.1315,"close":1.1472,"volume":23722496.4},{"timestamp":"2026-06-22T12:00:00.000Z","open":1.1472,"high":1.1632,"low":1.1367,"close":1.1391,"volume":75589400.8},{"timestamp":"2026-06-22T16:00:00.000Z","open":1.1391,"high":1.1434,"low":1.1291,"close":1.1335,"volume":39040217.4},{"timestamp":"2026-06-22T20:00:00.000Z","open":1.1335,"high":1.1369,"low":1.1206,"close":1.1289,"volume":26973773.1},{"timestamp":"2026-06-23T00:00:00.000Z","open":1.1289,"high":1.1332,"low":1.1216,"close":1.1269,"volume":24384822.9},{"timestamp":"2026-06-23T04:00:00.000Z","open":1.1269,"high":1.1279,"low":1.1064,"close":1.1121,"volume":62230765.3},{"timestamp":"2026-06-23T08:00:00.000Z","open":1.1121,"high":1.1147,"low":1.0934,"close":1.1086,"volume":43396384.6},{"timestamp":"2026-06-23T12:00:00.000Z","open":1.1086,"high":1.109,"low":1.091,"close":1.0983,"volume":45962666.1},{"timestamp":"2026-06-23T16:00:00.000Z","open":1.0983,"high":1.1042,"low":1.095,"close":1.1013,"volume":25870814.5},{"timestamp":"2026-06-23T20:00:00.000Z","open":1.1013,"high":1.1122,"low":1.1012,"close":1.1094,"volume":14764712.6},{"timestamp":"2026-06-24T00:00:00.000Z","open":1.1094,"high":1.1131,"low":1.0984,"close":1.1032,"volume":21954445.7},{"timestamp":"2026-06-24T04:00:00.000Z","open":1.1032,"high":1.1064,"low":1.0937,"close":1.098,"volume":15264181},{"timestamp":"2026-06-24T08:00:00.000Z","open":1.098,"high":1.1031,"low":1.0812,"close":1.0951,"volume":55547793.2},{"timestamp":"2026-06-24T12:00:00.000Z","open":1.0951,"high":1.0951,"low":1.0556,"close":1.0576,"volume":85094209.4},{"timestamp":"2026-06-24T16:00:00.000Z","open":1.0576,"high":1.0699,"low":1.0453,"close":1.0567,"volume":85029300},{"timestamp":"2026-06-24T20:00:00.000Z","open":1.0567,"high":1.08,"low":1.0535,"close":1.0728,"volume":39164277.3},{"timestamp":"2026-06-25T00:00:00.000Z","open":1.0728,"high":1.0774,"low":1.0679,"close":1.0714,"volume":16590902.1},{"timestamp":"2026-06-25T04:00:00.000Z","open":1.0714,"high":1.089,"low":1.0693,"close":1.0863,"volume":27757932.7},{"timestamp":"2026-06-25T08:00:00.000Z","open":1.0863,"high":1.0863,"low":1.0671,"close":1.0714,"volume":23626179.5},{"timestamp":"2026-06-25T12:00:00.000Z","open":1.0714,"high":1.0791,"low":1.0111,"close":1.0343,"volume":168043198.9},{"timestamp":"2026-06-25T16:00:00.000Z","open":1.0343,"high":1.0471,"low":1.0258,"close":1.0338,"volume":46813069.3},{"timestamp":"2026-06-25T20:00:00.000Z","open":1.0338,"high":1.0479,"low":1.0307,"close":1.0429,"volume":24285129.2},{"timestamp":"2026-06-26T00:00:00.000Z","open":1.0429,"high":1.0455,"low":1.0083,"close":1.0339,"volume":73530020.2},{"timestamp":"2026-06-26T04:00:00.000Z","open":1.0339,"high":1.0523,"low":1.0264,"close":1.0492,"volume":43046175.1},{"timestamp":"2026-06-26T08:00:00.000Z","open":1.0492,"high":1.0503,"low":1.0191,"close":1.0221,"volume":52286106.1},{"timestamp":"2026-06-26T12:00:00.000Z","open":1.0221,"high":1.0488,"low":1.0103,"close":1.0445,"volume":95213886.6},{"timestamp":"2026-06-26T16:00:00.000Z","open":1.0445,"high":1.0534,"low":1.0386,"close":1.0474,"volume":53187098.8},{"timestamp":"2026-06-26T20:00:00.000Z","open":1.0474,"high":1.0554,"low":1.0374,"close":1.0484,"volume":32186261.9},{"timestamp":"2026-06-27T00:00:00.000Z","open":1.0484,"high":1.0664,"low":1.0435,"close":1.0583,"volume":31739194.4},{"timestamp":"2026-06-27T04:00:00.000Z","open":1.0583,"high":1.0634,"low":1.0524,"close":1.0597,"volume":19794418.2},{"timestamp":"2026-06-27T08:00:00.000Z","open":1.0597,"high":1.06,"low":1.0536,"close":1.0588,"volume":12505629.5},{"timestamp":"2026-06-27T12:00:00.000Z","open":1.0588,"high":1.075,"low":1.057,"close":1.0746,"volume":26201066.9},{"timestamp":"2026-06-27T16:00:00.000Z","open":1.0746,"high":1.0767,"low":1.0514,"close":1.0538,"volume":48630790.1},{"timestamp":"2026-06-27T20:00:00.000Z","open":1.0538,"high":1.0572,"low":1.0442,"close":1.0469,"volume":23078661.4},{"timestamp":"2026-06-28T00:00:00.000Z","open":1.0469,"high":1.0525,"low":1.0447,"close":1.0492,"volume":14351949.6},{"timestamp":"2026-06-28T04:00:00.000Z","open":1.0492,"high":1.0508,"low":1.0413,"close":1.0505,"volume":20213245.9},{"timestamp":"2026-06-28T08:00:00.000Z","open":1.0505,"high":1.0584,"low":1.0452,"close":1.0523,"volume":18660142.2},{"timestamp":"2026-06-28T12:00:00.000Z","open":1.0523,"high":1.0571,"low":1.0457,"close":1.0519,"volume":19861804.4},{"timestamp":"2026-06-28T16:00:00.000Z","open":1.0519,"high":1.0529,"low":1.0384,"close":1.044,"volume":25108035.5},{"timestamp":"2026-06-28T20:00:00.000Z","open":1.044,"high":1.0517,"low":1.0327,"close":1.0479,"volume":42251052.3},{"timestamp":"2026-06-29T00:00:00.000Z","open":1.0479,"high":1.0553,"low":1.031,"close":1.0503,"volume":36144652.6},{"timestamp":"2026-06-29T04:00:00.000Z","open":1.0503,"high":1.0543,"low":1.0352,"close":1.0486,"volume":27601671},{"timestamp":"2026-06-29T08:00:00.000Z","open":1.0486,"high":1.0608,"low":1.0414,"close":1.0531,"volume":38566948.5},{"timestamp":"2026-06-29T12:00:00.000Z","open":1.0531,"high":1.0658,"low":1.0392,"close":1.0488,"volume":80326448.3},{"timestamp":"2026-06-29T16:00:00.000Z","open":1.0488,"high":1.0762,"low":1.0423,"close":1.0746,"volume":48896376.8},{"timestamp":"2026-06-29T20:00:00.000Z","open":1.0746,"high":1.0748,"low":1.0548,"close":1.0582,"volume":23688641},{"timestamp":"2026-06-30T00:00:00.000Z","open":1.0582,"high":1.0585,"low":1.0431,"close":1.0447,"volume":30618729.7},{"timestamp":"2026-06-30T04:00:00.000Z","open":1.0447,"high":1.0506,"low":1.042,"close":1.0468,"volume":13486859.5},{"timestamp":"2026-06-30T08:00:00.000Z","open":1.0468,"high":1.0476,"low":1.0365,"close":1.0385,"volume":22794107.8},{"timestamp":"2026-06-30T12:00:00.000Z","open":1.0385,"high":1.0447,"low":1.0269,"close":1.0335,"volume":75390524.3},{"timestamp":"2026-06-30T16:00:00.000Z","open":1.0335,"high":1.0495,"low":1.0318,"close":1.0446,"volume":28533897.6},{"timestamp":"2026-06-30T20:00:00.000Z","open":1.0446,"high":1.0463,"low":1.0377,"close":1.0395,"volume":12155197.4},{"timestamp":"2026-07-01T00:00:00.000Z","open":1.0395,"high":1.0525,"low":1.0211,"close":1.0503,"volume":43734996.4},{"timestamp":"2026-07-01T04:00:00.000Z","open":1.0503,"high":1.0539,"low":1.0385,"close":1.0433,"volume":29677853.8},{"timestamp":"2026-07-01T08:00:00.000Z","open":1.0433,"high":1.0486,"low":1.0354,"close":1.038,"volume":24048442.2},{"timestamp":"2026-07-01T12:00:00.000Z","open":1.038,"high":1.0655,"low":1.033,"close":1.0601,"volume":73489401.3},{"timestamp":"2026-07-01T16:00:00.000Z","open":1.0601,"high":1.065,"low":1.0542,"close":1.0609,"volume":20550323.8},{"timestamp":"2026-07-01T20:00:00.000Z","open":1.0609,"high":1.0734,"low":1.0513,"close":1.0524,"volume":31786827.4},{"timestamp":"2026-07-02T00:00:00.000Z","open":1.0524,"high":1.0697,"low":1.0441,"close":1.0672,"volume":24665444.9},{"timestamp":"2026-07-02T04:00:00.000Z","open":1.0672,"high":1.0674,"low":1.0551,"close":1.0579,"volume":17299969},{"timestamp":"2026-07-02T08:00:00.000Z","open":1.0579,"high":1.0856,"low":1.0579,"close":1.0836,"volume":46847683.5},{"timestamp":"2026-07-02T12:00:00.000Z","open":1.0836,"high":1.1119,"low":1.0827,"close":1.0931,"volume":78477778.7},{"timestamp":"2026-07-02T16:00:00.000Z","open":1.0931,"high":1.0958,"low":1.0828,"close":1.0847,"volume":25654166},{"timestamp":"2026-07-02T20:00:00.000Z","open":1.0847,"high":1.0876,"low":1.0781,"close":1.0874,"volume":19829698.7},{"timestamp":"2026-07-03T00:00:00.000Z","open":1.0874,"high":1.095,"low":1.0819,"close":1.0899,"volume":18712787.4},{"timestamp":"2026-07-03T04:00:00.000Z","open":1.0899,"high":1.1062,"low":1.088,"close":1.1021,"volume":22256537.1},{"timestamp":"2026-07-03T08:00:00.000Z","open":1.1021,"high":1.1125,"low":1.0978,"close":1.1096,"volume":31217520.9},{"timestamp":"2026-07-03T12:00:00.000Z","open":1.1096,"high":1.1234,"low":1.1028,"close":1.1197,"volume":39693586.2},{"timestamp":"2026-07-03T16:00:00.000Z","open":1.1197,"high":1.1449,"low":1.1136,"close":1.1313,"volume":45646273.4},{"timestamp":"2026-07-03T20:00:00.000Z","open":1.1313,"high":1.1437,"low":1.1258,"close":1.1342,"volume":39857640.5},{"timestamp":"2026-07-04T00:00:00.000Z","open":1.1342,"high":1.1427,"low":1.1307,"close":1.1374,"volume":28271244.7},{"timestamp":"2026-07-04T04:00:00.000Z","open":1.1374,"high":1.1494,"low":1.1325,"close":1.1391,"volume":49046768.5},{"timestamp":"2026-07-04T08:00:00.000Z","open":1.1391,"high":1.1489,"low":1.1344,"close":1.1397,"volume":36681121.8},{"timestamp":"2026-07-04T12:00:00.000Z","open":1.1397,"high":1.1805,"low":1.1396,"close":1.1718,"volume":94788636.2},{"timestamp":"2026-07-04T16:00:00.000Z","open":1.1718,"high":1.1838,"low":1.1629,"close":1.1677,"volume":50131837.4},{"timestamp":"2026-07-04T20:00:00.000Z","open":1.1677,"high":1.1695,"low":1.1535,"close":1.157,"volume":33973685.6},{"timestamp":"2026-07-05T00:00:00.000Z","open":1.157,"high":1.157,"low":1.1332,"close":1.1379,"volume":50629670},{"timestamp":"2026-07-05T04:00:00.000Z","open":1.1379,"high":1.1417,"low":1.1322,"close":1.1392,"volume":23512730.7},{"timestamp":"2026-07-05T08:00:00.000Z","open":1.1392,"high":1.1408,"low":1.1243,"close":1.1313,"volume":37852617.8},{"timestamp":"2026-07-05T12:00:00.000Z","open":1.1313,"high":1.1407,"low":1.1279,"close":1.1362,"volume":28544275.4},{"timestamp":"2026-07-05T16:00:00.000Z","open":1.1362,"high":1.1397,"low":1.1314,"close":1.1345,"volume":17200318.8},{"timestamp":"2026-07-05T20:00:00.000Z","open":1.1345,"high":1.1691,"low":1.1338,"close":1.1567,"volume":46781671.1},{"timestamp":"2026-07-06T00:00:00.000Z","open":1.1567,"high":1.1609,"low":1.1401,"close":1.1468,"volume":38198564.7},{"timestamp":"2026-07-06T04:00:00.000Z","open":1.1468,"high":1.1483,"low":1.1357,"close":1.1453,"volume":28881584.5},{"timestamp":"2026-07-06T08:00:00.000Z","open":1.1453,"high":1.1509,"low":1.1334,"close":1.1343,"volume":30657517.8},{"timestamp":"2026-07-06T12:00:00.000Z","open":1.1343,"high":1.1448,"low":1.1088,"close":1.1439,"volume":91402816},{"timestamp":"2026-07-06T16:00:00.000Z","open":1.1439,"high":1.1585,"low":1.1391,"close":1.1486,"volume":50156437.9},{"timestamp":"2026-07-06T20:00:00.000Z","open":1.1486,"high":1.1643,"low":1.1415,"close":1.1447,"volume":31756438.9},{"timestamp":"2026-07-07T00:00:00.000Z","open":1.1447,"high":1.1509,"low":1.1267,"close":1.1285,"volume":37493142.7},{"timestamp":"2026-07-07T04:00:00.000Z","open":1.1285,"high":1.1344,"low":1.1205,"close":1.1261,"volume":32545237.7},{"timestamp":"2026-07-07T08:00:00.000Z","open":1.1261,"high":1.1297,"low":1.1195,"close":1.1245,"volume":24466024.2},{"timestamp":"2026-07-07T12:00:00.000Z","open":1.1245,"high":1.1322,"low":1.1077,"close":1.1299,"volume":64580326.6},{"timestamp":"2026-07-07T16:00:00.000Z","open":1.1299,"high":1.1349,"low":1.1127,"close":1.1221,"volume":43009523},{"timestamp":"2026-07-07T20:00:00.000Z","open":1.1221,"high":1.1226,"low":1.1051,"close":1.1113,"volume":33294671.8},{"timestamp":"2026-07-08T00:00:00.000Z","open":1.1113,"high":1.116,"low":1.0895,"close":1.0949,"volume":54455680.1},{"timestamp":"2026-07-08T04:00:00.000Z","open":1.0949,"high":1.0967,"low":1.0858,"close":1.0935,"volume":26522942.7},{"timestamp":"2026-07-08T08:00:00.000Z","open":1.0935,"high":1.0946,"low":1.0735,"close":1.0863,"volume":73095566},{"timestamp":"2026-07-08T12:00:00.000Z","open":1.0863,"high":1.0881,"low":1.0687,"close":1.0732,"volume":51989527.5},{"timestamp":"2026-07-08T16:00:00.000Z","open":1.0732,"high":1.0955,"low":1.0728,"close":1.0907,"volume":37056430.1},{"timestamp":"2026-07-08T20:00:00.000Z","open":1.0907,"high":1.0927,"low":1.0835,"close":1.0903,"volume":22249855.3},{"timestamp":"2026-07-09T00:00:00.000Z","open":1.0903,"high":1.0987,"low":1.0819,"close":1.0872,"volume":24875370.1},{"timestamp":"2026-07-09T04:00:00.000Z","open":1.0872,"high":1.1023,"low":1.0845,"close":1.0975,"volume":22201417.3},{"timestamp":"2026-07-09T08:00:00.000Z","open":1.0975,"high":1.0986,"low":1.0896,"close":1.093,"volume":18670493.6},{"timestamp":"2026-07-09T12:00:00.000Z","open":1.093,"high":1.1014,"low":1.0886,"close":1.0895,"volume":35370371.7},{"timestamp":"2026-07-09T16:00:00.000Z","open":1.0895,"high":1.1001,"low":1.0859,"close":1.0971,"volume":23151902.3},{"timestamp":"2026-07-09T20:00:00.000Z","open":1.0971,"high":1.0993,"low":1.0918,"close":1.0929,"volume":9922601},{"timestamp":"2026-07-10T00:00:00.000Z","open":1.0929,"high":1.1093,"low":1.088,"close":1.1064,"volume":28671388.7},{"timestamp":"2026-07-10T04:00:00.000Z","open":1.1064,"high":1.1119,"low":1.1029,"close":1.1051,"volume":15596844.2},{"timestamp":"2026-07-10T08:00:00.000Z","open":1.1051,"high":1.1177,"low":1.1041,"close":1.1118,"volume":31833771.7},{"timestamp":"2026-07-10T12:00:00.000Z","open":1.1118,"high":1.114,"low":1.0956,"close":1.1031,"volume":49504455.2},{"timestamp":"2026-07-10T16:00:00.000Z","open":1.1031,"high":1.1064,"low":1.0968,"close":1.1047,"volume":17568671.5},{"timestamp":"2026-07-10T20:00:00.000Z","open":1.1047,"high":1.1064,"low":1.1021,"close":1.1042,"volume":10485022.1},{"timestamp":"2026-07-11T00:00:00.000Z","open":1.1042,"high":1.1091,"low":1.1012,"close":1.1071,"volume":11415061.3},{"timestamp":"2026-07-11T04:00:00.000Z","open":1.1071,"high":1.1088,"low":1.103,"close":1.107,"volume":11355689.8},{"timestamp":"2026-07-11T08:00:00.000Z","open":1.107,"high":1.1101,"low":1.105,"close":1.1077,"volume":15721191.4},{"timestamp":"2026-07-11T12:00:00.000Z","open":1.1077,"high":1.1177,"low":1.1067,"close":1.1128,"volume":32403645.5},{"timestamp":"2026-07-11T16:00:00.000Z","open":1.1128,"high":1.1189,"low":1.1104,"close":1.1149,"volume":14660498},{"timestamp":"2026-07-11T20:00:00.000Z","open":1.1149,"high":1.1162,"low":1.0961,"close":1.0962,"volume":25252968.5},{"timestamp":"2026-07-12T00:00:00.000Z","open":1.0962,"high":1.0991,"low":1.0887,"close":1.0991,"volume":38071776.5},{"timestamp":"2026-07-12T04:00:00.000Z","open":1.0991,"high":1.0995,"low":1.0861,"close":1.0908,"volume":27153310.6},{"timestamp":"2026-07-12T08:00:00.000Z","open":1.0908,"high":1.0982,"low":1.09,"close":1.0959,"volume":16242182.5},{"timestamp":"2026-07-12T12:00:00.000Z","open":1.0959,"high":1.1037,"low":1.0953,"close":1.1015,"volume":17262423.6},{"timestamp":"2026-07-12T16:00:00.000Z","open":1.1015,"high":1.1035,"low":1.0965,"close":1.0999,"volume":10271644},{"timestamp":"2026-07-12T20:00:00.000Z","open":1.0999,"high":1.1006,"low":1.0804,"close":1.0853,"volume":40570066.7},{"timestamp":"2026-07-13T00:00:00.000Z","open":1.0853,"high":1.1022,"low":1.0666,"close":1.0716,"volume":60724897.8},{"timestamp":"2026-07-13T04:00:00.000Z","open":1.0716,"high":1.081,"low":1.0695,"close":1.0791,"volume":19254047},{"timestamp":"2026-07-13T08:00:00.000Z","open":1.0791,"high":1.0825,"low":1.0752,"close":1.0767,"volume":12904189.3},{"timestamp":"2026-07-13T12:00:00.000Z","open":1.0767,"high":1.0797,"low":1.0651,"close":1.072,"volume":35492574.2},{"timestamp":"2026-07-13T16:00:00.000Z","open":1.072,"high":1.074,"low":1.0563,"close":1.0616,"volume":27872798.9}]