[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"catalog-crypto-detail-SOL_USDT":3,"catalog-crypto-candles-SOL_USDT":20},{"data":4,"status":19},{"analysis":5,"base":6,"base_name":7,"change_24h_pct":8,"circulating_supply":9,"current_price":10,"fully_diluted_valuation":11,"is_curated":12,"market_cap":13,"max_supply":14,"quote":15,"symbol":16,"total_supply":17,"volume_24h_quote":18},"Solana - это блокчейн первого уровня, работающий на алгоритме консенсуса Proof-of-Stake (PoS). Его основная цель - создание сложных децентрализованных приложений с высокой скоростью транзакций и низкими затратами, в отличие от Bitcoin, который является пионером, но более ограничен. SOL_USDT - это торговая пара токена Solana к стабильной монете USDT.","SOL","Solana",1.56,589437632.8441762,105.44,67307458052,true,62377006784,null,"USDT","SOL_USDT",636028414.8323575,65984067.34361,"success",{"data":21,"status":19},[22,29,35,42,49,55,62,69,76,83,90,97,104,109,115,122,129,135,141,148,155,161,168,174,181,188,195,202,209,215,221,228,234,241,247,254,261,267,274,281,287,293,299,306,313,319,325,332,339,346,353,359,366,373,379,385,391,398,404,411,418,425,432,438,445,452,459,466,473,480,487,494,500,507,514,520,527,534,540,547,554,560,567,574,580,585,591,597,603,610,616,622,626,632,637,643,649,655,662,668,675,681,687,694,700,707,714,721,727,734,740,746,753,760,766,772,778,785,792,799,806,813,819,826,832,839,845,852,858,865,870,877,883,889,896,901,907,913,920,926,932,938,944,950,956,963,970,976,983,990,997,1003,1010,1015,1022,1028,1035,1041,1048,1053,1059,1066,1073,1080,1086,1092,1099,1104,1111,1118,1125,1129,1135,1140,1147,1153,1160,1167,1173,1179,1183,1189,1195,1200,1206,1212,1218,1223,1229,1235,1239,1245,1251,1256,1260,1267,1273,1279,1284,1291,1296,1302,1308,1314,1321,1328,1335,1341,1348,1355,1361,1367,1372,1377,1383,1389,1394,1399,1405,1411,1416,1421,1426,1432,1438,1444,1449,1455,1461,1467,1474,1481,1488,1494,1501,1507,1513,1519,1525,1531,1538,1544,1551,1558,1565,1572,1578,1583,1589,1596,1603,1610,1615,1621,1628,1634,1641,1647,1653,1658,1664,1669,1675,1682,1687,1692,1697,1703,1709,1716,1723,1729,1736,1743,1747,1752,1759,1766,1773,1779,1785,1791,1797,1802,1808,1814,1820,1825,1832,1839,1845,1852,1856,1862,1867,1873,1879,1885,1891,1896,1900,1907,1913,1919,1925,1929,1936,1942,1949,1954,1961,1967,1974,1981,1988,1995,2002,2009,2015,2021,2028,2035,2041,2048,2054,2061,2067,2074,2079,2085,2090,2095,2102,2108,2114,2121,2127,2134,2141,2146,2153,2159,2166,2173,2180,2187,2194,2201,2208,2215,2220,2227,2232,2238,2244,2250,2257,2263,2269,2275,2282,2289,2295,2302,2306],{"close":23,"high":24,"is_complete":12,"low":25,"open":26,"time":27,"volume":28},189.72,194.52,183.8,187.87,"2025-10-20T00:00:00Z",522083.476,{"close":30,"high":31,"is_complete":12,"low":32,"open":23,"time":33,"volume":34},185.63,197.72,182.74,"2025-10-21T00:00:00Z",644816.283,{"close":36,"high":37,"is_complete":12,"low":38,"open":39,"time":40,"volume":41},180.11,187.44,177.08,185.64,"2025-10-22T00:00:00Z",535924.53,{"close":43,"high":44,"is_complete":12,"low":45,"open":46,"time":47,"volume":48},191.34,193.51,179.67,180.12,"2025-10-23T00:00:00Z",512379.067,{"close":50,"high":51,"is_complete":12,"low":52,"open":43,"time":53,"volume":54},193.58,196.79,188.8,"2025-10-24T00:00:00Z",570522.299,{"close":56,"high":57,"is_complete":12,"low":58,"open":59,"time":60,"volume":61},193.85,195.26,191.14,193.56,"2025-10-25T00:00:00Z",491223.37,{"close":63,"high":64,"is_complete":12,"low":65,"open":66,"time":67,"volume":68},200.04,202.45,191.91,193.84,"2025-10-26T00:00:00Z",684049.257,{"close":70,"high":71,"is_complete":12,"low":72,"open":73,"time":74,"volume":75},198.7,205.29,197.35,200,"2025-10-27T00:00:00Z",1100788.832,{"close":77,"high":78,"is_complete":12,"low":79,"open":80,"time":81,"volume":82},194.18,203.95,190.35,198.71,"2025-10-28T00:00:00Z",984745.863,{"close":84,"high":85,"is_complete":12,"low":86,"open":87,"time":88,"volume":89},193.88,201.7,189.11,194.17,"2025-10-29T00:00:00Z",747089.854,{"close":91,"high":92,"is_complete":12,"low":93,"open":94,"time":95,"volume":96},184.68,198.19,178.63,193.9,"2025-10-30T00:00:00Z",664402.395,{"close":98,"high":99,"is_complete":12,"low":100,"open":101,"time":102,"volume":103},187.21,190.27,183.72,184.71,"2025-10-31T00:00:00Z",399087.219,{"close":105,"high":106,"is_complete":12,"low":25,"open":98,"time":107,"volume":108},186.38,187.55,"2025-11-01T00:00:00Z",371923.308,{"close":110,"high":111,"is_complete":12,"low":112,"open":105,"time":113,"volume":114},187.71,188.32,182.04,"2025-11-02T00:00:00Z",398478.119,{"close":116,"high":117,"is_complete":12,"low":118,"open":119,"time":120,"volume":121},166.06,189.1,163.27,187.72,"2025-11-03T00:00:00Z",749387.712,{"close":123,"high":124,"is_complete":12,"low":125,"open":126,"time":127,"volume":128},155.03,168.4,145.82,166.07,"2025-11-04T00:00:00Z",1676448.354956,{"close":130,"high":131,"is_complete":12,"low":132,"open":123,"time":133,"volume":134},162.37,163.97,147.28,"2025-11-05T00:00:00Z",521201.967,{"close":136,"high":137,"is_complete":12,"low":138,"open":130,"time":139,"volume":140},155.28,162.93,153.45,"2025-11-06T00:00:00Z",498305.606,{"close":142,"high":143,"is_complete":12,"low":144,"open":145,"time":146,"volume":147},161.79,164.47,149.81,155.29,"2025-11-07T00:00:00Z",490595.077,{"close":149,"high":150,"is_complete":12,"low":151,"open":152,"time":153,"volume":154},158.02,164.9,155.83,161.8,"2025-11-08T00:00:00Z",349161.721,{"close":156,"high":157,"is_complete":12,"low":158,"open":149,"time":159,"volume":160},164.54,166.59,155.09,"2025-11-09T00:00:00Z",412211.35,{"close":162,"high":163,"is_complete":12,"low":164,"open":165,"time":166,"volume":167},167.32,170.47,163.44,164.53,"2025-11-10T00:00:00Z",392535.555,{"close":169,"high":170,"is_complete":12,"low":171,"open":162,"time":172,"volume":173},154.58,171.94,153.9,"2025-11-11T00:00:00Z",551585.024,{"close":175,"high":176,"is_complete":12,"low":177,"open":178,"time":179,"volume":180},153.42,161.11,151.17,154.64,"2025-11-12T00:00:00Z",575219.43061964,{"close":182,"high":183,"is_complete":12,"low":184,"open":185,"time":186,"volume":187},144.75,157.21,141.04,153.43,"2025-11-13T00:00:00Z",489969.297,{"close":189,"high":190,"is_complete":12,"low":191,"open":192,"time":193,"volume":194},138.91,145.67,135.75,144.76,"2025-11-14T00:00:00Z",513220.484,{"close":196,"high":197,"is_complete":12,"low":198,"open":199,"time":200,"volume":201},139.62,144.67,138.61,138.92,"2025-11-15T00:00:00Z",553072.716,{"close":203,"high":204,"is_complete":12,"low":205,"open":206,"time":207,"volume":208},137.18,143.35,134.42,139.63,"2025-11-16T00:00:00Z",536209.496,{"close":210,"high":211,"is_complete":12,"low":212,"open":203,"time":213,"volume":214},130.98,143.33,128.79,"2025-11-17T00:00:00Z",731550.744,{"close":216,"high":217,"is_complete":12,"low":218,"open":210,"time":219,"volume":220},140.71,142.12,129.01,"2025-11-18T00:00:00Z",609267.035,{"close":222,"high":223,"is_complete":12,"low":224,"open":225,"time":226,"volume":227},137.06,142.83,130.54,140.7,"2025-11-19T00:00:00Z",610766.168,{"close":229,"high":230,"is_complete":12,"low":231,"open":222,"time":232,"volume":233},133.65,144.79,131.15,"2025-11-20T00:00:00Z",687052.581,{"close":235,"high":236,"is_complete":12,"low":237,"open":238,"time":239,"volume":240},128.68,135.07,121.63,133.67,"2025-11-21T00:00:00Z",658254.709,{"close":242,"high":243,"is_complete":12,"low":244,"open":235,"time":245,"volume":246},127.58,129.92,125.12,"2025-11-22T00:00:00Z",376232.985,{"close":248,"high":249,"is_complete":12,"low":250,"open":251,"time":252,"volume":253},130.58,133.54,127.54,127.59,"2025-11-23T00:00:00Z",491004.05347368,{"close":255,"high":256,"is_complete":12,"low":257,"open":258,"time":259,"volume":260},138.45,139.86,128.43,130.59,"2025-11-24T00:00:00Z",494485.707,{"close":262,"high":263,"is_complete":12,"low":264,"open":255,"time":265,"volume":266},138.96,140.5,133.13,"2025-11-25T00:00:00Z",341456.283,{"close":268,"high":269,"is_complete":12,"low":270,"open":271,"time":272,"volume":273},143.03,144.71,135.53,138.97,"2025-11-26T00:00:00Z",503660.581,{"close":275,"high":276,"is_complete":12,"low":277,"open":278,"time":279,"volume":280},140.86,144.28,140.47,143.02,"2025-11-27T00:00:00Z",455869.569,{"close":282,"high":283,"is_complete":12,"low":284,"open":275,"time":285,"volume":286},137.34,143.58,136.02,"2025-11-28T00:00:00Z",619357.771,{"close":288,"high":289,"is_complete":12,"low":290,"open":282,"time":291,"volume":292},135.93,138.06,134.81,"2025-11-29T00:00:00Z",507816.557,{"close":294,"high":295,"is_complete":12,"low":296,"open":288,"time":297,"volume":298},133.46,140.18,133.27,"2025-11-30T00:00:00Z",557949.803,{"close":300,"high":301,"is_complete":12,"low":302,"open":303,"time":304,"volume":305},126.66,133.73,123.12,133.47,"2025-12-01T00:00:00Z",1004136.08,{"close":307,"high":308,"is_complete":12,"low":309,"open":310,"time":311,"volume":312},138.68,140.92,126,126.65,"2025-12-02T00:00:00Z",1041122.495,{"close":314,"high":315,"is_complete":12,"low":316,"open":307,"time":317,"volume":318},144.66,146.1,137.75,"2025-12-03T00:00:00Z",1081103.812,{"close":320,"high":321,"is_complete":12,"low":322,"open":197,"time":323,"volume":324},139,146.91,137.8,"2025-12-04T00:00:00Z",613326.174,{"close":326,"high":327,"is_complete":12,"low":328,"open":329,"time":330,"volume":331},133.29,140.75,130.79,139.01,"2025-12-05T00:00:00Z",512644.863,{"close":333,"high":334,"is_complete":12,"low":335,"open":336,"time":337,"volume":338},132.19,134.13,131.23,133.3,"2025-12-06T00:00:00Z",458879.264,{"close":340,"high":341,"is_complete":12,"low":342,"open":343,"time":344,"volume":345},132.26,136.36,127.71,132.2,"2025-12-07T00:00:00Z",603042.178,{"close":347,"high":348,"is_complete":12,"low":349,"open":350,"time":351,"volume":352},133.26,139.35,131.5,132.28,"2025-12-08T00:00:00Z",906545.881,{"close":354,"high":355,"is_complete":12,"low":356,"open":347,"time":357,"volume":358},137.86,144.91,131.62,"2025-12-09T00:00:00Z",1039394.379,{"close":360,"high":361,"is_complete":12,"low":362,"open":363,"time":364,"volume":365},136.25,142.58,135.39,137.87,"2025-12-10T00:00:00Z",925963.699,{"close":367,"high":368,"is_complete":12,"low":369,"open":370,"time":371,"volume":372},136.41,137.78,129.04,136.26,"2025-12-11T00:00:00Z",858581.312,{"close":374,"high":375,"is_complete":12,"low":376,"open":367,"time":377,"volume":378},132.27,140.15,130.34,"2025-12-12T00:00:00Z",839001.13,{"close":380,"high":381,"is_complete":12,"low":382,"open":350,"time":383,"volume":384},133.14,134.26,131.63,"2025-12-13T00:00:00Z",546343.263,{"close":386,"high":387,"is_complete":12,"low":388,"open":380,"time":389,"volume":390},129.37,133.66,127.95,"2025-12-14T00:00:00Z",609425.685,{"close":392,"high":393,"is_complete":12,"low":394,"open":395,"time":396,"volume":397},127.82,135.43,123.65,129.39,"2025-12-15T00:00:00Z",695902.981,{"close":399,"high":400,"is_complete":12,"low":401,"open":392,"time":402,"volume":403},129.12,130.13,124.9,"2025-12-16T00:00:00Z",411444.075,{"close":405,"high":406,"is_complete":12,"low":407,"open":408,"time":409,"volume":410},123.25,134,121.38,129.17,"2025-12-17T00:00:00Z",694810.309,{"close":412,"high":413,"is_complete":12,"low":414,"open":415,"time":416,"volume":417},119.59,129.03,116.88,123.26,"2025-12-18T00:00:00Z",789966.08,{"close":419,"high":420,"is_complete":12,"low":421,"open":422,"time":423,"volume":424},126.26,127.86,117.62,119.62,"2025-12-19T00:00:00Z",540710.954,{"close":426,"high":427,"is_complete":12,"low":428,"open":429,"time":430,"volume":431},125.81,126.89,125.3,126.28,"2025-12-20T00:00:00Z",483209.654,{"close":433,"high":434,"is_complete":12,"low":435,"open":426,"time":436,"volume":437},126.02,126.64,123.43,"2025-12-21T00:00:00Z",594965.253,{"close":439,"high":440,"is_complete":12,"low":441,"open":442,"time":443,"volume":444},125.93,128.75,124.2,126.03,"2025-12-22T00:00:00Z",750762.402,{"close":446,"high":447,"is_complete":12,"low":448,"open":449,"time":450,"volume":451},124.01,126.92,122.18,125.95,"2025-12-23T00:00:00Z",712232.461,{"close":453,"high":454,"is_complete":12,"low":455,"open":456,"time":457,"volume":458},122.52,124.3,120.62,124.03,"2025-12-24T00:00:00Z",527150.579,{"close":460,"high":461,"is_complete":12,"low":462,"open":463,"time":464,"volume":465},120.07,124.44,119.73,122.53,"2025-12-25T00:00:00Z",496503.542,{"close":467,"high":468,"is_complete":12,"low":469,"open":470,"time":471,"volume":472},122.28,125.11,119.27,120.06,"2025-12-26T00:00:00Z",553825.802,{"close":474,"high":475,"is_complete":12,"low":476,"open":477,"time":478,"volume":479},124.73,125.07,121.87,122.29,"2025-12-27T00:00:00Z",408005.942,{"close":481,"high":482,"is_complete":12,"low":483,"open":484,"time":485,"volume":486},125.26,125.64,123.09,124.74,"2025-12-28T00:00:00Z",452664.289,{"close":488,"high":489,"is_complete":12,"low":490,"open":491,"time":492,"volume":493},123.27,130.16,122.36,125.27,"2025-12-29T00:00:00Z",919022.47498254,{"close":495,"high":496,"is_complete":12,"low":497,"open":488,"time":498,"volume":499},125,126.53,122.61,"2025-12-30T00:00:00Z",719268.96,{"close":501,"high":502,"is_complete":12,"low":503,"open":504,"time":505,"volume":506},124.65,127.42,123.45,125.01,"2025-12-31T00:00:00Z",1138676.091,{"close":508,"high":509,"is_complete":12,"low":510,"open":511,"time":512,"volume":513},126.9,127.25,124.17,124.66,"2026-01-01T00:00:00Z",920832.804,{"close":515,"high":516,"is_complete":12,"low":517,"open":508,"time":518,"volume":519},132.3,133.25,125.86,"2026-01-02T00:00:00Z",1134603.882,{"close":521,"high":522,"is_complete":12,"low":523,"open":524,"time":525,"volume":526},133.37,133.99,129.61,132.29,"2026-01-03T00:00:00Z",638054.192,{"close":528,"high":529,"is_complete":12,"low":530,"open":531,"time":532,"volume":533},134.12,135.52,133.12,133.38,"2026-01-04T00:00:00Z",826767.218,{"close":535,"high":536,"is_complete":12,"low":537,"open":528,"time":538,"volume":539},137.89,139.87,133.2,"2026-01-05T00:00:00Z",991745.896,{"close":541,"high":542,"is_complete":12,"low":543,"open":544,"time":545,"volume":546},141.07,143.48,136.21,137.9,"2026-01-06T00:00:00Z",1213765.301,{"close":548,"high":549,"is_complete":12,"low":550,"open":551,"time":552,"volume":553},136.4,141.38,134.44,141.08,"2026-01-07T00:00:00Z",635601.446,{"close":555,"high":556,"is_complete":12,"low":557,"open":367,"time":558,"volume":559},138.36,140.05,132.72,"2026-01-08T00:00:00Z",643811.493,{"close":561,"high":562,"is_complete":12,"low":563,"open":564,"time":565,"volume":566},135.97,141.18,135,138.35,"2026-01-09T00:00:00Z",471708.273,{"close":568,"high":569,"is_complete":12,"low":570,"open":571,"time":572,"volume":573},135.84,137.05,135.36,135.98,"2026-01-10T00:00:00Z",345506.919,{"close":575,"high":576,"is_complete":12,"low":191,"open":577,"time":578,"volume":579},139.7,141.58,135.85,"2026-01-11T00:00:00Z",568971.606,{"close":581,"high":582,"is_complete":12,"low":564,"open":575,"time":583,"volume":584},139.22,144.37,"2026-01-12T00:00:00Z",1139040.87,{"close":586,"high":587,"is_complete":12,"low":588,"open":581,"time":589,"volume":590},145.51,148.71,137.85,"2026-01-13T00:00:00Z",999440.098,{"close":592,"high":593,"is_complete":12,"low":594,"open":586,"time":595,"volume":596},146.69,148.41,143.37,"2026-01-14T00:00:00Z",714894.455,{"close":598,"high":599,"is_complete":12,"low":600,"open":592,"time":601,"volume":602},142.4,146.71,140.93,"2026-01-15T00:00:00Z",710851.536,{"close":604,"high":605,"is_complete":12,"low":606,"open":607,"time":608,"volume":609},144.9,145.55,140.25,142.41,"2026-01-16T00:00:00Z",558344.639,{"close":611,"high":612,"is_complete":12,"low":613,"open":604,"time":614,"volume":615},143.74,144.98,143.34,"2026-01-17T00:00:00Z",412562.865,{"close":617,"high":618,"is_complete":12,"low":619,"open":611,"time":620,"volume":621},137.88,144,137.77,"2026-01-18T00:00:00Z",629294.857,{"close":303,"high":363,"is_complete":12,"low":623,"open":363,"time":624,"volume":625},130,"2026-01-19T00:00:00Z",831458.745,{"close":627,"high":628,"is_complete":12,"low":629,"open":303,"time":630,"volume":631},125.8,134.66,124.68,"2026-01-20T00:00:00Z",964492.864,{"close":633,"high":634,"is_complete":12,"low":491,"open":426,"time":635,"volume":636},129.54,132.17,"2026-01-21T00:00:00Z",813118.786,{"close":638,"high":639,"is_complete":12,"low":640,"open":633,"time":641,"volume":642},128.48,130.96,126.71,"2026-01-22T00:00:00Z",741014.687,{"close":644,"high":645,"is_complete":12,"low":428,"open":646,"time":647,"volume":648},127.44,130.19,128.49,"2026-01-23T00:00:00Z",748746.688,{"close":650,"high":651,"is_complete":12,"low":300,"open":652,"time":653,"volume":654},127.2,128.12,127.45,"2026-01-24T00:00:00Z",466205.203,{"close":656,"high":657,"is_complete":12,"low":658,"open":659,"time":660,"volume":661},118.87,127.51,117.2,127.21,"2026-01-25T00:00:00Z",982537.759,{"close":663,"high":664,"is_complete":12,"low":665,"open":656,"time":666,"volume":667},124.22,125.59,118.55,"2026-01-26T00:00:00Z",767053.353,{"close":669,"high":670,"is_complete":12,"low":671,"open":672,"time":673,"volume":674},127.19,127.83,123.13,124.23,"2026-01-27T00:00:00Z",744628.031,{"close":676,"high":677,"is_complete":12,"low":678,"open":669,"time":679,"volume":680},125.36,128.35,124.78,"2026-01-28T00:00:00Z",620644.532,{"close":682,"high":683,"is_complete":12,"low":684,"open":676,"time":685,"volume":686},117.82,125.51,115.42,"2026-01-29T00:00:00Z",858371.583,{"close":688,"high":689,"is_complete":12,"low":690,"open":691,"time":692,"volume":693},117.6,119.12,112.09,117.83,"2026-01-30T00:00:00Z",807907.686,{"close":695,"high":696,"is_complete":12,"low":697,"open":421,"time":698,"volume":699},105.54,118.86,96.52,"2026-01-31T00:00:00Z",1235096.329,{"close":701,"high":702,"is_complete":12,"low":703,"open":704,"time":705,"volume":706},100.76,106.68,98.04,105.55,"2026-02-01T00:00:00Z",732968.418,{"close":708,"high":709,"is_complete":12,"low":710,"open":711,"time":712,"volume":713},104.53,106.13,95.93,100.78,"2026-02-02T00:00:00Z",668874.461978,{"close":715,"high":716,"is_complete":12,"low":717,"open":718,"time":719,"volume":720},97.91,105.1,96.64,104.54,"2026-02-03T00:00:00Z",710250.469,{"close":722,"high":723,"is_complete":12,"low":724,"open":715,"time":725,"volume":726},92.13,99.66,89.32,"2026-02-04T00:00:00Z",752640.263,{"close":728,"high":729,"is_complete":12,"low":730,"open":731,"time":732,"volume":733},78.35,93.41,77.57,92.12,"2026-02-05T00:00:00Z",1213316.4478342,{"close":735,"high":736,"is_complete":12,"low":737,"open":728,"time":738,"volume":739},87.47,89.83,67.14,"2026-02-06T00:00:00Z",1536579.951,{"close":741,"high":742,"is_complete":12,"low":743,"open":735,"time":744,"volume":745},87.58,89.21,84.2,"2026-02-07T00:00:00Z",1077332.771,{"close":747,"high":748,"is_complete":12,"low":749,"open":750,"time":751,"volume":752},86.98,89.08,85.78,87.59,"2026-02-08T00:00:00Z",512880.257,{"close":754,"high":755,"is_complete":12,"low":756,"open":757,"time":758,"volume":759},86.78,88.71,82.88,86.99,"2026-02-09T00:00:00Z",504913.549,{"close":761,"high":762,"is_complete":12,"low":763,"open":754,"time":764,"volume":765},83,87.49,81.93,"2026-02-10T00:00:00Z",559357.12997,{"close":767,"high":768,"is_complete":12,"low":769,"open":761,"time":770,"volume":771},79.31,84.38,78.04,"2026-02-11T00:00:00Z",606501.819,{"close":773,"high":774,"is_complete":12,"low":775,"open":767,"time":776,"volume":777},78.4,82.25,76.6,"2026-02-12T00:00:00Z",634033.052,{"close":779,"high":780,"is_complete":12,"low":781,"open":782,"time":783,"volume":784},84.33,85.62,77.54,78.41,"2026-02-13T00:00:00Z",546953.225,{"close":786,"high":787,"is_complete":12,"low":788,"open":789,"time":790,"volume":791},88.06,88.89,84.22,84.34,"2026-02-14T00:00:00Z",599426.027,{"close":793,"high":794,"is_complete":12,"low":795,"open":796,"time":797,"volume":798},86.13,91.24,84.91,88.07,"2026-02-15T00:00:00Z",534277.665,{"close":800,"high":801,"is_complete":12,"low":802,"open":803,"time":804,"volume":805},86.44,86.93,82.58,86.15,"2026-02-16T00:00:00Z",523497.546,{"close":807,"high":808,"is_complete":12,"low":809,"open":810,"time":811,"volume":812},85.08,87.68,82.93,86.46,"2026-02-17T00:00:00Z",487027.402,{"close":814,"high":815,"is_complete":12,"low":816,"open":807,"time":817,"volume":818},81.61,86.07,80.49,"2026-02-18T00:00:00Z",455994.651,{"close":820,"high":821,"is_complete":12,"low":822,"open":823,"time":824,"volume":825},82.5,82.68,79.63,81.62,"2026-02-19T00:00:00Z",512820.189,{"close":827,"high":828,"is_complete":12,"low":829,"open":820,"time":830,"volume":831},84.67,85.48,81.78,"2026-02-20T00:00:00Z",646564.264,{"close":833,"high":834,"is_complete":12,"low":835,"open":836,"time":837,"volume":838},85.18,86.73,83.96,84.68,"2026-02-21T00:00:00Z",459550.92,{"close":840,"high":841,"is_complete":12,"low":842,"open":833,"time":843,"volume":844},82.79,85.59,82.49,"2026-02-22T00:00:00Z",506247.503,{"close":846,"high":847,"is_complete":12,"low":848,"open":849,"time":850,"volume":851},77.91,82.85,77.16,82.8,"2026-02-23T00:00:00Z",725330.272,{"close":853,"high":854,"is_complete":12,"low":855,"open":846,"time":856,"volume":857},78.98,79.62,75.65,"2026-02-24T00:00:00Z",738446.26747525,{"close":859,"high":860,"is_complete":12,"low":861,"open":862,"time":863,"volume":864},88.05,92.11,78.73,79,"2026-02-25T00:00:00Z",853808.084,{"close":866,"high":867,"is_complete":12,"low":779,"open":859,"time":868,"volume":869},85.9,89.26,"2026-02-26T00:00:00Z",707916.228,{"close":871,"high":872,"is_complete":12,"low":873,"open":874,"time":875,"volume":876},81.85,88.29,80.32,85.91,"2026-02-27T00:00:00Z",794232.607,{"close":878,"high":879,"is_complete":12,"low":880,"open":871,"time":881,"volume":882},84.36,85.65,77.14,"2026-02-28T00:00:00Z",895604.836,{"close":884,"high":885,"is_complete":12,"low":886,"open":789,"time":887,"volume":888},83.6,88.9,81.71,"2026-03-01T00:00:00Z",860648.172,{"close":890,"high":891,"is_complete":12,"low":892,"open":893,"time":894,"volume":895},86.65,90.3,82.36,83.61,"2026-03-02T00:00:00Z",878324.223,{"close":897,"high":898,"is_complete":12,"low":820,"open":890,"time":899,"volume":900},86.97,87.45,"2026-03-03T00:00:00Z",966532.006068,{"close":902,"high":903,"is_complete":12,"low":904,"open":897,"time":905,"volume":906},90.86,94.05,84.79,"2026-03-04T00:00:00Z",1005629.518,{"close":908,"high":909,"is_complete":12,"low":910,"open":902,"time":911,"volume":912},88.77,92.96,87.91,"2026-03-05T00:00:00Z",804726.637,{"close":914,"high":915,"is_complete":12,"low":916,"open":917,"time":918,"volume":919},84.69,89.3,83.63,88.79,"2026-03-06T00:00:00Z",806572.45912041,{"close":921,"high":922,"is_complete":12,"low":923,"open":836,"time":924,"volume":925},83.22,85.07,82.3,"2026-03-07T00:00:00Z",451354.018,{"close":927,"high":928,"is_complete":12,"low":929,"open":921,"time":930,"volume":931},81.6,84.11,80.26,"2026-03-08T00:00:00Z",580296.173,{"close":933,"high":934,"is_complete":12,"low":935,"open":814,"time":936,"volume":937},84.95,87.05,81.55,"2026-03-09T00:00:00Z",818720.545,{"close":939,"high":940,"is_complete":12,"low":941,"open":933,"time":942,"volume":943},85.87,88.8,84.84,"2026-03-10T00:00:00Z",765528.726,{"close":945,"high":946,"is_complete":12,"low":947,"open":939,"time":948,"volume":949},86.58,88.09,84.37,"2026-03-11T00:00:00Z",712063.626,{"close":951,"high":952,"is_complete":12,"low":953,"open":945,"time":954,"volume":955},86.82,87.7,84.7,"2026-03-12T00:00:00Z",787652.959,{"close":957,"high":958,"is_complete":12,"low":959,"open":960,"time":961,"volume":962},88.17,92.98,86.72,86.83,"2026-03-13T00:00:00Z",911860.061,{"close":964,"high":965,"is_complete":12,"low":966,"open":967,"time":968,"volume":969},88.04,88.7,86.5,88.15,"2026-03-14T00:00:00Z",550872.483,{"close":971,"high":972,"is_complete":12,"low":973,"open":964,"time":974,"volume":975},92.3,93.26,87.37,"2026-03-15T00:00:00Z",621691.78,{"close":977,"high":978,"is_complete":12,"low":979,"open":980,"time":981,"volume":982},96.18,97.67,91.18,92.31,"2026-03-16T00:00:00Z",951579.327,{"close":984,"high":985,"is_complete":12,"low":986,"open":987,"time":988,"volume":989},94.62,96.96,93.14,96.19,"2026-03-17T00:00:00Z",775298.185,{"close":991,"high":992,"is_complete":12,"low":993,"open":994,"time":995,"volume":996},90.08,95.65,88.55,94.61,"2026-03-18T00:00:00Z",697438.89897327,{"close":787,"high":998,"is_complete":12,"low":999,"open":1000,"time":1001,"volume":1002},91.4,87,90.07,"2026-03-19T00:00:00Z",667529.406986,{"close":1004,"high":1005,"is_complete":12,"low":1006,"open":1007,"time":1008,"volume":1009},89.85,90.44,88.13,88.88,"2026-03-20T00:00:00Z",574345.069,{"close":741,"high":1011,"is_complete":12,"low":1012,"open":1004,"time":1013,"volume":1014},90.81,87.15,"2026-03-21T00:00:00Z",364784.568,{"close":1016,"high":1017,"is_complete":12,"low":1018,"open":1019,"time":1020,"volume":1021},86.22,89.2,85.13,87.55,"2026-03-22T00:00:00Z",529440.647849,{"close":1023,"high":1024,"is_complete":12,"low":1025,"open":1016,"time":1026,"volume":1027},91.43,92.28,85.12,"2026-03-23T00:00:00Z",791586.526,{"close":1029,"high":1030,"is_complete":12,"low":1031,"open":1032,"time":1033,"volume":1034},90.8,92.22,88.43,91.44,"2026-03-24T00:00:00Z",649646.411,{"close":1036,"high":1037,"is_complete":12,"low":1038,"open":1029,"time":1039,"volume":1040},91.71,93.48,90.72,"2026-03-25T00:00:00Z",615551.642,{"close":1042,"high":1043,"is_complete":12,"low":1044,"open":1045,"time":1046,"volume":1047},86.53,91.98,85.45,91.7,"2026-03-26T00:00:00Z",757826.50195644,{"close":1049,"high":1050,"is_complete":12,"low":871,"open":1042,"time":1051,"volume":1052},83.08,87.03,"2026-03-27T00:00:00Z",861309.074,{"close":1054,"high":1055,"is_complete":12,"low":886,"open":1056,"time":1057,"volume":1058},82.09,84.3,83.09,"2026-03-28T00:00:00Z",526070.821972,{"close":1060,"high":1061,"is_complete":12,"low":1062,"open":1063,"time":1064,"volume":1065},81.43,83.23,78.91,82.11,"2026-03-29T00:00:00Z",412423.924,{"close":1067,"high":1068,"is_complete":12,"low":1069,"open":1070,"time":1071,"volume":1072},82.55,84.97,81.17,81.45,"2026-03-30T00:00:00Z",752291.085,{"close":1074,"high":1075,"is_complete":12,"low":1076,"open":1077,"time":1078,"volume":1079},83.2,84.61,80.1,82.56,"2026-03-31T00:00:00Z",845527.776,{"close":1081,"high":1082,"is_complete":12,"low":1083,"open":1074,"time":1084,"volume":1085},81.18,86.62,80.76,"2026-04-01T00:00:00Z",1034647.901,{"close":1087,"high":1088,"is_complete":12,"low":1089,"open":1081,"time":1090,"volume":1091},78.94,81.76,76.69,"2026-04-02T00:00:00Z",743616.165,{"close":1093,"high":1094,"is_complete":12,"low":1095,"open":1096,"time":1097,"volume":1098},80.39,80.9,78.87,78.96,"2026-04-03T00:00:00Z",456073.369,{"close":1100,"high":814,"is_complete":12,"low":1101,"open":1093,"time":1102,"volume":1103},80.82,79.59,"2026-04-04T00:00:00Z",273266.808,{"close":1105,"high":1106,"is_complete":12,"low":1107,"open":1108,"time":1109,"volume":1110},81.87,82.13,78.53,80.84,"2026-04-05T00:00:00Z",391380.497,{"close":1112,"high":1113,"is_complete":12,"low":1114,"open":1115,"time":1116,"volume":1117},80.03,83.19,79.6,81.92,"2026-04-06T00:00:00Z",612041.398,{"close":1119,"high":1120,"is_complete":12,"low":1121,"open":1122,"time":1123,"volume":1124},85.56,87.02,78.37,80,"2026-04-07T00:00:00Z",838148.062,{"close":1126,"high":866,"is_complete":12,"low":774,"open":1119,"time":1127,"volume":1128},82.57,"2026-04-08T00:00:00Z",784269.978,{"close":1130,"high":1131,"is_complete":12,"low":1132,"open":1077,"time":1133,"volume":1134},83.34,85.93,81.42,"2026-04-09T00:00:00Z",570887.13,{"close":1136,"high":879,"is_complete":12,"low":1137,"open":1130,"time":1138,"volume":1139},84.81,82.69,"2026-04-10T00:00:00Z",488683.085,{"close":1141,"high":1142,"is_complete":12,"low":1143,"open":1144,"time":1145,"volume":1146},84.93,86.25,83.81,84.82,"2026-04-11T00:00:00Z",363817.511,{"close":1148,"high":1149,"is_complete":12,"low":1150,"open":1141,"time":1151,"volume":1152},81.52,84.99,81.3,"2026-04-12T00:00:00Z",424530.821883,{"close":1154,"high":1155,"is_complete":12,"low":1156,"open":1157,"time":1158,"volume":1159},86.49,86.79,81.4,81.53,"2026-04-13T00:00:00Z",413888.594,{"close":1161,"high":1162,"is_complete":12,"low":1163,"open":1164,"time":1165,"volume":1166},83.7,87.64,83.31,86.51,"2026-04-14T00:00:00Z",563421.727,{"close":795,"high":1168,"is_complete":12,"low":1169,"open":1170,"time":1171,"volume":1172},85.83,82.66,83.71,"2026-04-15T00:00:00Z",416530.317,{"close":1174,"high":1175,"is_complete":12,"low":1143,"open":1176,"time":1177,"volume":1178},89.07,90.5,84.88,"2026-04-16T00:00:00Z",515863.619,{"close":1180,"high":1038,"is_complete":12,"low":973,"open":748,"time":1181,"volume":1182},88.76,"2026-04-17T00:00:00Z",509642.175,{"close":803,"high":1184,"is_complete":12,"low":1185,"open":1186,"time":1187,"volume":1188},89.16,85.8,88.75,"2026-04-18T00:00:00Z",600762.084,{"close":1190,"high":1191,"is_complete":12,"low":809,"open":1192,"time":1193,"volume":1194},83.48,87.1,86.16,"2026-04-19T00:00:00Z",869926.931,{"close":1196,"high":1016,"is_complete":12,"low":1197,"open":1190,"time":1198,"volume":1199},85.29,83.36,"2026-04-20T00:00:00Z",975856.789,{"close":1201,"high":1202,"is_complete":12,"low":1203,"open":1196,"time":1204,"volume":1205},86.05,86.89,84.32,"2026-04-21T00:00:00Z",648593.054,{"close":1207,"high":1208,"is_complete":12,"low":1209,"open":815,"time":1210,"volume":1211},86.87,89.31,86.01,"2026-04-22T00:00:00Z",840150.016,{"close":1213,"high":1012,"is_complete":12,"low":1214,"open":1215,"time":1216,"volume":1217},86.12,84.47,86.88,"2026-04-23T00:00:00Z",777369.265,{"close":1219,"high":1220,"is_complete":12,"low":1068,"open":1213,"time":1221,"volume":1222},86.2,86.94,"2026-04-24T00:00:00Z",577485.349,{"close":1224,"high":1225,"is_complete":12,"low":1119,"open":1226,"time":1227,"volume":1228},86.18,86.81,86.19,"2026-04-25T00:00:00Z",309073.518,{"close":1230,"high":1231,"is_complete":12,"low":1232,"open":1224,"time":1233,"volume":1234},86.92,87.31,85.84,"2026-04-26T00:00:00Z",494918.793,{"close":1144,"high":786,"is_complete":12,"low":1236,"open":801,"time":1237,"volume":1238},83.64,"2026-04-27T00:00:00Z",905510.426,{"close":1240,"high":1241,"is_complete":12,"low":1242,"open":1136,"time":1243,"volume":1244},84.05,84.94,82.98,"2026-04-28T00:00:00Z",537542.688,{"close":1246,"high":1247,"is_complete":12,"low":1156,"open":1248,"time":1249,"volume":1250},83.06,85.55,84.06,"2026-04-29T00:00:00Z",1092572.59,{"close":1056,"high":1252,"is_complete":12,"low":1253,"open":1246,"time":1254,"volume":1255},84.01,82.18,"2026-04-30T00:00:00Z",958958.578,{"close":1257,"high":941,"is_complete":12,"low":1056,"open":1056,"time":1258,"volume":1259},83.76,"2026-05-01T00:00:00Z",596637.313,{"close":1261,"high":1262,"is_complete":12,"low":1263,"open":1264,"time":1265,"volume":1266},84.27,84.98,83.46,83.77,"2026-05-02T00:00:00Z",348888.955,{"close":1268,"high":1269,"is_complete":12,"low":1270,"open":1261,"time":1271,"volume":1272},83.92,84.96,83.54,"2026-05-03T00:00:00Z",391896.339,{"close":1274,"high":866,"is_complete":12,"low":1275,"open":1276,"time":1277,"volume":1278},84.1,83.27,83.91,"2026-05-04T00:00:00Z",1091184.696,{"close":1280,"high":747,"is_complete":12,"low":1281,"open":1274,"time":1282,"volume":1283},86.29,84.03,"2026-05-05T00:00:00Z",826893.66,{"close":1285,"high":1286,"is_complete":12,"low":1287,"open":1288,"time":1289,"volume":1290},89.15,90.05,86.11,86.28,"2026-05-06T00:00:00Z",1272848.339,{"close":1292,"high":1293,"is_complete":12,"low":1162,"open":1285,"time":1294,"volume":1295},88.42,90.43,"2026-05-07T00:00:00Z",1236828.592,{"close":1297,"high":1298,"is_complete":12,"low":1299,"open":1031,"time":1300,"volume":1301},92.02,92.8,87.63,"2026-05-08T00:00:00Z",1128006.831,{"close":1303,"high":1304,"is_complete":12,"low":1305,"open":1297,"time":1306,"volume":1307},93.13,94.17,91.86,"2026-05-09T00:00:00Z",1157859.631,{"close":1309,"high":1310,"is_complete":12,"low":1311,"open":1303,"time":1312,"volume":1313},96.43,96.89,92.61,"2026-05-10T00:00:00Z",1297060.712,{"close":1315,"high":1316,"is_complete":12,"low":1317,"open":1318,"time":1319,"volume":1320},97.35,98.4,94.33,96.46,"2026-05-11T00:00:00Z",1172048.947,{"close":1322,"high":1323,"is_complete":12,"low":1324,"open":1325,"time":1326,"volume":1327},94.3,97.68,93.6,97.37,"2026-05-12T00:00:00Z",1015966.72,{"close":1329,"high":1330,"is_complete":12,"low":1331,"open":1332,"time":1333,"volume":1334},91.16,95.98,90.28,94.29,"2026-05-13T00:00:00Z",1232988.433,{"close":1336,"high":1337,"is_complete":12,"low":736,"open":1338,"time":1339,"volume":1340},92.15,93.67,91.17,"2026-05-14T00:00:00Z",1056860.788,{"close":1342,"high":1343,"is_complete":12,"low":1344,"open":1345,"time":1346,"volume":1347},89.25,92.65,88.54,92.16,"2026-05-15T00:00:00Z",1079468.326,{"close":1349,"high":1350,"is_complete":12,"low":1351,"open":1352,"time":1353,"volume":1354},86.55,89.43,85.53,89.24,"2026-05-16T00:00:00Z",899344.936,{"close":1356,"high":1357,"is_complete":12,"low":1358,"open":1349,"time":1359,"volume":1360},85.24,87.29,83.45,"2026-05-17T00:00:00Z",807336.563,{"close":1362,"high":1185,"is_complete":12,"low":1363,"open":1364,"time":1365,"volume":1366},85.39,83.51,85.22,"2026-05-18T00:00:00Z",1210171.899,{"close":1055,"high":1368,"is_complete":12,"low":1161,"open":1369,"time":1370,"volume":1371},85.96,85.38,"2026-05-19T00:00:00Z",723166.374,{"close":1192,"high":1373,"is_complete":12,"low":1374,"open":1055,"time":1375,"volume":1376},87.08,83.85,"2026-05-20T00:00:00Z",779118.861,{"close":1378,"high":1379,"is_complete":12,"low":1380,"open":1192,"time":1381,"volume":1382},87.35,88,85.32,"2026-05-21T00:00:00Z",915342.479,{"close":1384,"high":1385,"is_complete":12,"low":1386,"open":1378,"time":1387,"volume":1388},84.41,87.87,84,"2026-05-22T00:00:00Z",1039448.578,{"close":1390,"high":1391,"is_complete":12,"low":1148,"open":1384,"time":1392,"volume":1393},85.76,87.52,"2026-05-23T00:00:00Z",1421812.605,{"close":1395,"high":934,"is_complete":12,"low":1396,"open":1390,"time":1397,"volume":1398},85.27,83.67,"2026-05-24T00:00:00Z",833944.283,{"close":1400,"high":1042,"is_complete":12,"low":1401,"open":1402,"time":1403,"volume":1404},85.05,84.71,85.28,"2026-05-25T00:00:00Z",619598.286,{"close":1406,"high":793,"is_complete":12,"low":1407,"open":1408,"time":1409,"volume":1410},83.73,83.15,85.06,"2026-05-26T00:00:00Z",985608.88266027,{"close":1412,"high":941,"is_complete":12,"low":1413,"open":1406,"time":1414,"volume":1415},82.44,82.12,"2026-05-27T00:00:00Z",888287.87013075,{"close":1413,"high":1417,"is_complete":12,"low":1122,"open":1418,"time":1419,"volume":1420},83.02,82.42,"2026-05-28T00:00:00Z",1349096.66795,{"close":1422,"high":1061,"is_complete":12,"low":1423,"open":1413,"time":1424,"volume":1425},82.03,80.36,"2026-05-29T00:00:00Z",1031278.64099757,{"close":1427,"high":1428,"is_complete":12,"low":1429,"open":1422,"time":1430,"volume":1431},82.75,83.17,81.86,"2026-05-30T00:00:00Z",572540.20257923,{"close":1433,"high":1434,"is_complete":12,"low":1435,"open":1427,"time":1436,"volume":1437},82.45,83.4,81.34,"2026-05-31T00:00:00Z",495929.849,{"close":1439,"high":1440,"is_complete":12,"low":1441,"open":1433,"time":1442,"volume":1443},81.28,83.1,79.12,"2026-06-01T00:00:00Z",1344062.645,{"close":1445,"high":1150,"is_complete":12,"low":1446,"open":1439,"time":1447,"volume":1448},74.23,72.73,"2026-06-02T00:00:00Z",2029388.47815243,{"close":1450,"high":1451,"is_complete":12,"low":1452,"open":1445,"time":1453,"volume":1454},71.62,75.71,70.89,"2026-06-03T00:00:00Z",2267304.06511594,{"close":1456,"high":1457,"is_complete":12,"low":1458,"open":1450,"time":1459,"volume":1460},68.86,72.11,66.76,"2026-06-04T00:00:00Z",3390532.36952099,{"close":1462,"high":1463,"is_complete":12,"low":1464,"open":1456,"time":1465,"volume":1466},63.63,69.11,61.48,"2026-06-05T00:00:00Z",4182374.59329806,{"close":1468,"high":1469,"is_complete":12,"low":1470,"open":1471,"time":1472,"volume":1473},62.19,64.85,60.12,63.64,"2026-06-06T00:00:00Z",2684867.27202652,{"close":1475,"high":1476,"is_complete":12,"low":1477,"open":1478,"time":1479,"volume":1480},66.49,67.9,61.96,62.21,"2026-06-07T00:00:00Z",2354160.154,{"close":1482,"high":1483,"is_complete":12,"low":1484,"open":1485,"time":1486,"volume":1487},66.83,68.17,64.97,66.5,"2026-06-08T00:00:00Z",2084461.21887148,{"close":1484,"high":1489,"is_complete":12,"low":1490,"open":1491,"time":1492,"volume":1493},67.47,63.55,66.82,"2026-06-09T00:00:00Z",2131288.41109902,{"close":1495,"high":1496,"is_complete":12,"low":1497,"open":1498,"time":1499,"volume":1500},63.19,65.76,62.35,64.98,"2026-06-10T00:00:00Z",2610420.51499505,{"close":1502,"high":1503,"is_complete":12,"low":1504,"open":1504,"time":1505,"volume":1506},66.91,67.39,63.2,"2026-06-11T00:00:00Z",2198415.21780333,{"close":1482,"high":1508,"is_complete":12,"low":1509,"open":1510,"time":1511,"volume":1512},68.82,65.95,66.93,"2026-06-12T00:00:00Z",1916892.88372917,{"close":1514,"high":1515,"is_complete":12,"low":1516,"open":1491,"time":1517,"volume":1518},68.93,69.55,66.61,"2026-06-13T00:00:00Z",982688.907,{"close":1520,"high":1520,"is_complete":12,"low":1521,"open":1522,"time":1523,"volume":1524},71.29,66.95,68.91,"2026-06-14T00:00:00Z",1023853.94,{"close":1526,"high":1527,"is_complete":12,"low":1528,"open":1520,"time":1529,"volume":1530},73.98,76.08,70.67,"2026-06-15T00:00:00Z",2092344.307,{"close":1532,"high":1533,"is_complete":12,"low":1534,"open":1535,"time":1536,"volume":1537},73.54,75.63,72.33,73.99,"2026-06-16T00:00:00Z",1442430.649,{"close":1539,"high":1540,"is_complete":12,"low":1541,"open":1532,"time":1542,"volume":1543},72.05,74.68,70.84,"2026-06-17T00:00:00Z",1980697.623,{"close":1545,"high":1546,"is_complete":12,"low":1547,"open":1548,"time":1549,"volume":1550},69.71,72.67,68.24,72.06,"2026-06-18T00:00:00Z",1551377.817,{"close":1552,"high":1553,"is_complete":12,"low":1554,"open":1555,"time":1556,"volume":1557},69.74,70.08,67.92,69.7,"2026-06-19T00:00:00Z",1213948.317,{"close":1559,"high":1560,"is_complete":12,"low":1561,"open":1562,"time":1563,"volume":1564},73.21,74.29,69.48,69.73,"2026-06-20T00:00:00Z",1408283.366,{"close":1566,"high":1567,"is_complete":12,"low":1568,"open":1569,"time":1570,"volume":1571},72.46,74.66,72.32,73.22,"2026-06-21T00:00:00Z",1174072.785,{"close":1573,"high":1574,"is_complete":12,"low":1575,"open":1566,"time":1576,"volume":1577},71.96,75,71.36,"2026-06-22T00:00:00Z",1505387.486,{"close":1579,"high":1539,"is_complete":12,"low":1483,"open":1580,"time":1581,"volume":1582},69.68,71.94,"2026-06-23T00:00:00Z",1229130.507,{"close":1584,"high":1585,"is_complete":12,"low":1586,"open":1555,"time":1587,"volume":1588},68.11,70.44,64.72,"2026-06-24T00:00:00Z",1992918.603967,{"close":1590,"high":1591,"is_complete":12,"low":1592,"open":1593,"time":1594,"volume":1595},67.7,69.66,64.04,68.12,"2026-06-25T00:00:00Z",1866428.467,{"close":1597,"high":1598,"is_complete":12,"low":1599,"open":1600,"time":1601,"volume":1602},71.89,73.92,65.92,67.73,"2026-06-26T00:00:00Z",2385743.32,{"close":1604,"high":1605,"is_complete":12,"low":1606,"open":1607,"time":1608,"volume":1609},70.5,73.18,70.26,71.9,"2026-06-27T00:00:00Z",879362.797,{"close":1611,"high":1612,"is_complete":12,"low":1552,"open":1604,"time":1613,"volume":1614},71.39,72.41,"2026-06-28T00:00:00Z",1086512.633,{"close":1616,"high":1617,"is_complete":12,"low":1618,"open":1611,"time":1619,"volume":1620},75.16,76.48,70.35,"2026-06-29T00:00:00Z",2316337.468,{"close":1622,"high":1623,"is_complete":12,"low":1624,"open":1625,"time":1626,"volume":1627},73.67,75.24,71.92,75.13,"2026-06-30T00:00:00Z",1365774.497,{"close":1629,"high":1630,"is_complete":12,"low":1631,"open":1622,"time":1632,"volume":1633},77.46,78.95,72.26,"2026-07-01T00:00:00Z",1736696.716,{"close":1635,"high":1636,"is_complete":12,"low":1637,"open":1638,"time":1639,"volume":1640},80.72,82.76,76.9,77.47,"2026-07-02T00:00:00Z",1750313.123,{"close":1642,"high":1643,"is_complete":12,"low":1644,"open":1635,"time":1645,"volume":1646},82.34,83.24,80.34,"2026-07-03T00:00:00Z",867531.582,{"close":1648,"high":1649,"is_complete":12,"low":1650,"open":1642,"time":1651,"volume":1652},81.81,84.02,81.38,"2026-07-04T00:00:00Z",824249.623,{"close":927,"high":1418,"is_complete":12,"low":1654,"open":1655,"time":1656,"volume":1657},79.67,81.8,"2026-07-05T00:00:00Z",770795.263,{"close":1659,"high":1257,"is_complete":12,"low":1660,"open":1661,"time":1662,"volume":1663},81.95,79.23,81.58,"2026-07-06T00:00:00Z",1289497.067,{"close":1665,"high":840,"is_complete":12,"low":1666,"open":1659,"time":1667,"volume":1668},80.57,80.33,"2026-07-07T00:00:00Z",959700.065,{"close":1670,"high":1671,"is_complete":12,"low":1672,"open":1665,"time":1673,"volume":1674},77.83,80.77,76.29,"2026-07-08T00:00:00Z",1110614.712,{"close":1676,"high":1677,"is_complete":12,"low":1678,"open":1679,"time":1680,"volume":1681},78.03,78.82,76.71,77.85,"2026-07-09T00:00:00Z",830875.547,{"close":1683,"high":1654,"is_complete":12,"low":1684,"open":769,"time":1685,"volume":1686},78.13,77.08,"2026-07-10T00:00:00Z",835242.077,{"close":1688,"high":1689,"is_complete":12,"low":1688,"open":1683,"time":1690,"volume":1691},76.78,78.86,"2026-07-11T00:00:00Z",491236.933,{"close":1637,"high":1693,"is_complete":12,"low":855,"open":1694,"time":1695,"volume":1696},77.76,76.77,"2026-07-12T00:00:00Z",542023.588,{"close":1574,"high":1698,"is_complete":12,"low":1699,"open":1700,"time":1701,"volume":1702},78.22,74.12,76.91,"2026-07-13T00:00:00Z",924617.567,{"close":1704,"high":1705,"is_complete":12,"low":1706,"open":1574,"time":1707,"volume":1708},77.86,77.97,74.56,"2026-07-14T00:00:00Z",882219.492,{"close":1710,"high":1711,"is_complete":12,"low":1712,"open":1713,"time":1714,"volume":1715},77.27,79.02,76.93,77.88,"2026-07-15T00:00:00Z",904558.099,{"close":1717,"high":1718,"is_complete":12,"low":1719,"open":1720,"time":1721,"volume":1722},75.33,77.63,75.02,77.26,"2026-07-16T00:00:00Z",735205.831,{"close":1724,"high":1725,"is_complete":12,"low":1726,"open":1717,"time":1727,"volume":1728},75.03,75.75,73.39,"2026-07-17T00:00:00Z",665240.737,{"close":1730,"high":1731,"is_complete":12,"low":1732,"open":1733,"time":1734,"volume":1735},75.53,75.66,74.51,75.04,"2026-07-18T00:00:00Z",244166.979,{"close":1737,"high":1738,"is_complete":12,"low":1739,"open":1740,"time":1741,"volume":1742},76.37,76.68,75.37,75.52,"2026-07-19T00:00:00Z",437155.962,{"close":1679,"high":1744,"is_complete":12,"low":1740,"open":1737,"time":1745,"volume":1746},78.38,"2026-07-20T00:00:00Z",954296.494,{"close":1683,"high":1748,"is_complete":12,"low":1749,"open":1679,"time":1750,"volume":1751},78.88,77.43,"2026-07-21T00:00:00Z",571551.427,{"close":1753,"high":1754,"is_complete":12,"low":1755,"open":1756,"time":1757,"volume":1758},77.98,78.85,77,78.15,"2026-07-22T00:00:00Z",710422.813,{"close":1760,"high":1761,"is_complete":12,"low":1762,"open":1763,"time":1764,"volume":1765},75.87,78.54,75.42,77.99,"2026-07-23T00:00:00Z",608264.163,{"close":1767,"high":1768,"is_complete":12,"low":1769,"open":1770,"time":1771,"volume":1772},73.97,76.44,73.46,75.88,"2026-07-24T00:00:00Z",621880.835,{"close":1774,"high":1775,"is_complete":12,"low":1776,"open":1767,"time":1777,"volume":1778},74.52,74.73,73.55,"2026-07-25T00:00:00Z",277110.161,{"close":1688,"high":1780,"is_complete":12,"low":1781,"open":1782,"time":1783,"volume":1784},77.09,74.47,74.53,"2026-07-26T00:00:00Z",354309.556,{"close":1786,"high":1787,"is_complete":12,"low":1788,"open":1688,"time":1789,"volume":1790},74.22,77.49,73.76,"2026-07-27T00:00:00Z",775991.049,{"close":1792,"high":1793,"is_complete":12,"low":1794,"open":1786,"time":1795,"volume":1796},73.83,74.58,72.36,"2026-07-28T00:00:00Z",755257.0492,{"close":1798,"high":1732,"is_complete":12,"low":1568,"open":1799,"time":1800,"volume":1801},73.69,73.82,"2026-07-29T00:00:00Z",853925.704,{"close":1803,"high":1804,"is_complete":12,"low":1805,"open":1798,"time":1806,"volume":1807},74.5,74.99,73.15,"2026-07-30T00:00:00Z",515249.177,{"close":1809,"high":1810,"is_complete":12,"low":1811,"open":1774,"time":1812,"volume":1813},72.88,75.29,72.56,"2026-07-31T00:00:00Z",618599.007,{"close":1815,"high":1559,"is_complete":12,"low":1816,"open":1817,"time":1818,"volume":1819},71.95,70.59,72.89,"2026-08-01T00:00:00Z",409572.9894,{"close":1821,"high":1822,"is_complete":12,"low":1580,"open":1815,"time":1823,"volume":1824},73.64,74.33,"2026-08-02T00:00:00Z",364463.482,{"close":1826,"high":1827,"is_complete":12,"low":1828,"open":1829,"time":1830,"volume":1831},73.56,74.28,71.99,73.63,"2026-08-03T00:00:00Z",520725.419,{"close":1833,"high":1834,"is_complete":12,"low":1835,"open":1836,"time":1837,"volume":1838},73.75,74.46,73.04,73.57,"2026-08-04T00:00:00Z",527470.628,{"close":1840,"high":1841,"is_complete":12,"low":1842,"open":1833,"time":1843,"volume":1844},74.03,74.82,73.28,"2026-08-05T00:00:00Z",568374.963,{"close":1846,"high":1847,"is_complete":12,"low":1848,"open":1849,"time":1850,"volume":1851},72.69,74.35,72.35,74.05,"2026-08-06T00:00:00Z",465178.976,{"close":1622,"high":1847,"is_complete":12,"low":1853,"open":1846,"time":1854,"volume":1855},72.43,"2026-08-07T00:00:00Z",497298.69,{"close":1857,"high":1858,"is_complete":12,"low":1836,"open":1859,"time":1860,"volume":1861},76.02,76.81,73.65,"2026-08-08T00:00:00Z",505511.8508,{"close":1863,"high":1864,"is_complete":12,"low":1725,"open":1857,"time":1865,"volume":1866},76.28,77.82,"2026-08-09T00:00:00Z",395746.078,{"close":1868,"high":848,"is_complete":12,"low":1869,"open":1870,"time":1871,"volume":1872},76,75.59,76.26,"2026-08-10T00:00:00Z",689142.774,{"close":1874,"high":1875,"is_complete":12,"low":1876,"open":1868,"time":1877,"volume":1878},76.3,76.66,74.64,"2026-08-11T00:00:00Z",565925.053,{"close":1880,"high":1881,"is_complete":12,"low":1882,"open":1874,"time":1883,"volume":1884},75.62,77.3,75.35,"2026-08-12T00:00:00Z",503274.761,{"close":1886,"high":1887,"is_complete":12,"low":1888,"open":1880,"time":1889,"volume":1890},76.27,76.62,75.11,"2026-08-13T00:00:00Z",430811.316,{"close":1892,"high":1893,"is_complete":12,"low":1540,"open":1886,"time":1894,"volume":1895},75.41,76.33,"2026-08-14T00:00:00Z",371826.138,{"close":1882,"high":1897,"is_complete":12,"low":1733,"open":1892,"time":1898,"volume":1899},75.74,"2026-08-15T00:00:00Z",185922.856,{"close":1901,"high":1902,"is_complete":12,"low":1903,"open":1904,"time":1905,"volume":1906},74.62,75.72,74.01,75.34,"2026-08-16T00:00:00Z",216604.96,{"close":1908,"high":1909,"is_complete":12,"low":1910,"open":1901,"time":1911,"volume":1912},76.01,76.23,74.44,"2026-08-17T00:00:00Z",478507.381,{"close":1914,"high":1915,"is_complete":12,"low":1916,"open":1857,"time":1917,"volume":1918},77.07,77.42,75.21,"2026-08-18T00:00:00Z",571100.95,{"close":1920,"high":1921,"is_complete":12,"low":1922,"open":1914,"time":1923,"volume":1924},85.37,87.27,76.64,"2026-08-19T00:00:00Z",1758577.943,{"close":1926,"high":1006,"is_complete":12,"low":1386,"open":1369,"time":1927,"volume":1928},87.66,"2026-08-20T00:00:00Z",1794411.411,{"close":1930,"high":1931,"is_complete":12,"low":1932,"open":1933,"time":1934,"volume":1935},93.73,95,87.57,87.65,"2026-08-21T00:00:00Z",2329853.582,{"close":1937,"high":1938,"is_complete":12,"low":1939,"open":1930,"time":1940,"volume":1941},93.86,102.71,87.85,"2026-08-22T00:00:00Z",2163029.87092815,{"close":1943,"high":1944,"is_complete":12,"low":1945,"open":1946,"time":1947,"volume":1948},95.43,97.46,91.59,93.83,"2026-08-23T00:00:00Z",1480687.236,{"close":1950,"high":1950,"is_complete":12,"low":972,"open":1951,"time":1952,"volume":1953},98.98,95.44,"2026-08-24T00:00:00Z",1875739.975,{"close":1955,"high":1956,"is_complete":12,"low":1957,"open":1958,"time":1959,"volume":1960},96.6,103.14,95.27,98.97,"2026-08-25T00:00:00Z",1877937.753,{"close":1962,"high":1963,"is_complete":12,"low":1964,"open":1955,"time":1965,"volume":1966},102.06,102.44,94.96,"2026-08-26T00:00:00Z",999437.814774,{"close":1968,"high":1969,"is_complete":12,"low":1970,"open":1971,"time":1972,"volume":1973},109.14,110.62,100.52,102.09,"2026-08-27T00:00:00Z",1617959.374,{"close":1975,"high":1976,"is_complete":12,"low":1977,"open":1978,"time":1979,"volume":1980},104.13,110.1,102.29,109.16,"2026-08-28T00:00:00Z",2058803.414,{"close":1982,"high":1983,"is_complete":12,"low":1984,"open":1985,"time":1986,"volume":1987},105.62,105.87,103.02,104.14,"2026-08-29T00:00:00Z",867833.385,{"close":1989,"high":1990,"is_complete":12,"low":1991,"open":1992,"time":1993,"volume":1994},101.78,107.47,100.34,105.61,"2026-08-30T00:00:00Z",1027070.627,{"close":1996,"high":1997,"is_complete":12,"low":1998,"open":1999,"time":2000,"volume":2001},103.05,105,100.92,101.77,"2026-08-31T00:00:00Z",941852.322,{"close":2003,"high":2004,"is_complete":12,"low":2005,"open":2006,"time":2007,"volume":2008},99.99,104.37,98.34,103.04,"2026-09-01T00:00:00Z",1221696.293,{"close":2010,"high":2011,"is_complete":12,"low":2012,"open":2003,"time":2013,"volume":2014},100.43,100.69,97.38,"2026-09-02T00:00:00Z",1243776.474,{"close":2016,"high":2017,"is_complete":12,"low":2018,"open":2010,"time":2019,"volume":2020},103.95,105.88,99.22,"2026-09-03T00:00:00Z",1629584.314,{"close":2022,"high":2023,"is_complete":12,"low":2024,"open":2025,"time":2026,"volume":2027},101.91,104.79,100.21,103.94,"2026-09-04T00:00:00Z",1216824.312,{"close":2029,"high":2030,"is_complete":12,"low":2031,"open":2032,"time":2033,"volume":2034},103.17,104.38,101.6,101.92,"2026-09-05T00:00:00Z",766087.839,{"close":2036,"high":2037,"is_complete":12,"low":2038,"open":2029,"time":2039,"volume":2040},106.55,107.35,103.16,"2026-09-06T00:00:00Z",1373406.791,{"close":2042,"high":2043,"is_complete":12,"low":2044,"open":2045,"time":2046,"volume":2047},103.8,107.08,102.95,106.56,"2026-09-07T00:00:00Z",1082730.233,{"close":2049,"high":2050,"is_complete":12,"low":2051,"open":2042,"time":2052,"volume":2053},103.36,104.82,101.74,"2026-09-08T00:00:00Z",1156340.502,{"close":2055,"high":2056,"is_complete":12,"low":2057,"open":2058,"time":2059,"volume":2060},101.61,105.17,100.14,103.37,"2026-09-09T00:00:00Z",1136978.67,{"close":2062,"high":2063,"is_complete":12,"low":1316,"open":2064,"time":2065,"volume":2066},98.68,102.21,101.57,"2026-09-10T00:00:00Z",1069839.537,{"close":2068,"high":2069,"is_complete":12,"low":2070,"open":2071,"time":2072,"volume":2073},102.46,105.85,98,98.67,"2026-09-11T00:00:00Z",1387980.793,{"close":1999,"high":2075,"is_complete":12,"low":2076,"open":2068,"time":2077,"volume":2078},102.58,101.23,"2026-09-12T00:00:00Z",463705.847,{"close":2080,"high":2081,"is_complete":12,"low":2082,"open":1999,"time":2083,"volume":2084},99.3,102.35,99.19,"2026-09-13T00:00:00Z",617357.761,{"close":2086,"high":2050,"is_complete":12,"low":2087,"open":2080,"time":2088,"volume":2089},102.54,98.99,"2026-09-14T00:00:00Z",894308.806,{"close":1310,"high":2091,"is_complete":12,"low":2092,"open":2086,"time":2093,"volume":2094},102.85,95.82,"2026-09-15T00:00:00Z",1052592.026,{"close":2096,"high":2097,"is_complete":12,"low":2098,"open":2099,"time":2100,"volume":2101},98.64,98.92,96.1,96.9,"2026-09-16T00:00:00Z",1016962.225,{"close":2103,"high":2104,"is_complete":12,"low":2105,"open":2096,"time":2106,"volume":2107},101.62,102.04,98.48,"2026-09-17T00:00:00Z",1009658.928,{"close":2109,"high":2110,"is_complete":12,"low":2111,"open":2103,"time":2112,"volume":2113},112.73,114.31,100.89,"2026-09-18T00:00:00Z",1638094.542,{"close":2115,"high":2116,"is_complete":12,"low":2117,"open":2118,"time":2119,"volume":2120},111.06,114.1,109.94,112.75,"2026-09-19T00:00:00Z",790976.492,{"close":2122,"high":2123,"is_complete":12,"low":2124,"open":2115,"time":2125,"volume":2126},111.16,111.45,107.41,"2026-09-20T00:00:00Z",753639.078,{"close":2128,"high":2129,"is_complete":12,"low":2130,"open":2131,"time":2132,"volume":2133},118.9,119.99,110.71,111.18,"2026-09-21T00:00:00Z",1703249.915,{"close":2135,"high":2136,"is_complete":12,"low":2137,"open":2138,"time":2139,"volume":2140},118.56,119.47,115.57,118.91,"2026-09-22T00:00:00Z",1293608.556,{"close":2142,"high":462,"is_complete":12,"low":2143,"open":665,"time":2144,"volume":2145},115.01,112.99,"2026-09-23T00:00:00Z",1195019.995,{"close":2147,"high":2148,"is_complete":12,"low":2149,"open":2150,"time":2151,"volume":2152},117.06,117.77,112.5,114.97,"2026-09-24T00:00:00Z",795757.693967,{"close":2154,"high":2155,"is_complete":12,"low":2156,"open":2147,"time":2157,"volume":2158},122.12,122.92,115.88,"2026-09-25T00:00:00Z",1089480.471,{"close":2160,"high":2161,"is_complete":12,"low":2162,"open":2163,"time":2164,"volume":2165},121.39,122.43,119.87,122.13,"2026-09-26T00:00:00Z",521790.531,{"close":2167,"high":2168,"is_complete":12,"low":2169,"open":2170,"time":2171,"volume":2172},122.01,124.95,120.12,121.42,"2026-09-27T00:00:00Z",661664.251,{"close":2174,"high":2175,"is_complete":12,"low":2176,"open":2177,"time":2178,"volume":2179},118.88,122.93,117.28,122,"2026-09-28T00:00:00Z",774652.339,{"close":2181,"high":2182,"is_complete":12,"low":2183,"open":2184,"time":2185,"volume":2186},119.13,121.68,116.35,118.89,"2026-09-29T00:00:00Z",663787.635,{"close":2188,"high":2189,"is_complete":12,"low":2190,"open":2191,"time":2192,"volume":2193},118.14,122.83,117.07,119.16,"2026-09-30T00:00:00Z",956129.634,{"close":2195,"high":2196,"is_complete":12,"low":2197,"open":2198,"time":2199,"volume":2200},118.43,119.64,116.73,118.12,"2026-10-01T00:00:00Z",762979.7,{"close":2202,"high":2203,"is_complete":12,"low":2204,"open":2205,"time":2206,"volume":2207},118.62,123.77,117.12,118.41,"2026-10-02T00:00:00Z",984630.202,{"close":2209,"high":2210,"is_complete":12,"low":2211,"open":2212,"time":2213,"volume":2214},119.61,120.09,118.52,118.65,"2026-10-03T00:00:00Z",354139.318,{"close":2216,"high":477,"is_complete":12,"low":2217,"open":2209,"time":2218,"volume":2219},121.6,119.6,"2026-10-04T00:00:00Z",454116.553,{"close":2221,"high":2222,"is_complete":12,"low":2223,"open":2224,"time":2225,"volume":2226},120.79,122.08,118.95,121.56,"2026-10-05T00:00:00Z",580454.543,{"close":2228,"high":2177,"is_complete":12,"low":2229,"open":2221,"time":2230,"volume":2231},120.7,118.81,"2026-10-06T00:00:00Z",559985.975,{"close":2233,"high":2234,"is_complete":12,"low":2235,"open":2228,"time":2236,"volume":2237},116.3,120.71,115.28,"2026-10-07T00:00:00Z",723524.697,{"close":2239,"high":2240,"is_complete":12,"low":2241,"open":2233,"time":2242,"volume":2243},109.61,116.82,105.72,"2026-10-08T00:00:00Z",1196543.64566151,{"close":2245,"high":2246,"is_complete":12,"low":2247,"open":2239,"time":2248,"volume":2249},109.13,112.04,108.46,"2026-10-09T00:00:00Z",690770.224,{"close":2251,"high":2252,"is_complete":12,"low":2253,"open":2254,"time":2255,"volume":2256},110.08,110.8,108.93,109.15,"2026-10-10T00:00:00Z",354894.698,{"close":2258,"high":2259,"is_complete":12,"low":2260,"open":2251,"time":2261,"volume":2262},111.34,112.74,108.95,"2026-10-11T00:00:00Z",414458.575,{"close":2264,"high":2265,"is_complete":12,"low":2266,"open":2258,"time":2267,"volume":2268},105.76,113.4,105.42,"2026-10-12T00:00:00Z",825565.893,{"close":2270,"high":2271,"is_complete":12,"low":2272,"open":2264,"time":2273,"volume":2274},106.84,109.06,101.7,"2026-10-13T00:00:00Z",804917.548,{"close":2276,"high":2277,"is_complete":12,"low":2278,"open":2279,"time":2280,"volume":2281},104.29,108.68,103.53,106.83,"2026-10-14T00:00:00Z",699251.619,{"close":2283,"high":2284,"is_complete":12,"low":2285,"open":2286,"time":2287,"volume":2288},105.45,106.53,100.58,104.33,"2026-10-15T00:00:00Z",883872.084855,{"close":2290,"high":2291,"is_complete":12,"low":2292,"open":10,"time":2293,"volume":2294},104.46,107.43,102.5,"2026-10-16T00:00:00Z",691773.172,{"close":2296,"high":2297,"is_complete":12,"low":2298,"open":2299,"time":2300,"volume":2301},103.46,105.28,101.06,104.44,"2026-10-17T00:00:00Z",343923.456,{"close":1975,"high":2023,"is_complete":12,"low":2303,"open":2296,"time":2304,"volume":2305},100.45,"2026-10-18T00:00:00Z",550685.113,{"close":2266,"high":2307,"is_complete":12,"low":2308,"open":2309,"time":2310,"volume":2311},105.98,103.78,104.12,"2026-10-19T00:00:00Z",170499.552]