[
    {
        "value": 30,
        "volume": 300.86,
        "time": "2024-10-28 16:15:52"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2024-10-28 16:39:40"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2024-10-28 16:44:32"
    },
    {
        "value": 379,
        "volume": 3800.9,
        "time": "2024-10-28 22:07:13"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2024-10-31 22:52:07"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2024-11-01 09:41:24"
    },
    {
        "value": 400,
        "volume": 4011.5,
        "time": "2024-11-05 16:03:08"
    },
    {
        "value": 400,
        "volume": 4011.5,
        "time": "2024-11-05 18:13:58"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 20:44:40"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 20:49:47"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 20:54:48"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 20:59:49"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:04:50"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:09:51"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:14:56"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:19:53"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:24:54"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:29:56"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:34:57"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:39:58"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:45:02"
    },
    {
        "value": 263,
        "volume": 2637.56,
        "time": "2024-11-05 21:50:00"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:07:31"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:12:33"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:33:31"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:38:27"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:43:26"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:48:26"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:53:25"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 22:58:25"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:03:24"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:08:26"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:13:26"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:18:25"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:23:24"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:28:25"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:33:24"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:38:25"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:43:28"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:48:28"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:53:27"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-05 23:58:30"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:03:29"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:08:29"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:13:33"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:18:32"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:23:31"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:28:30"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:33:30"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:38:30"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:43:29"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:48:31"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 00:58:30"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 01:03:29"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 01:08:29"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 01:13:28"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 01:18:27"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 01:23:31"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 01:28:31"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2024-11-06 10:04:53"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:12:25"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:17:26"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:22:27"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:27:28"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:32:30"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:37:35"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:42:32"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:47:33"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:52:34"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 10:57:35"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:02:36"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:07:40"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:12:38"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:17:39"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:22:40"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:27:42"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:32:43"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:37:45"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:42:45"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:47:46"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:52:47"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 11:57:48"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:02:49"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:07:51"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:12:52"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:17:53"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:22:54"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:27:55"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:32:56"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:38:03"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:42:58"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:47:59"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:53:00"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 12:58:02"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:03:03"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:08:05"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:13:05"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:18:06"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:23:07"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:28:08"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:33:09"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:38:14"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:43:11"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:48:12"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:53:14"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 13:58:15"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:03:16"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:08:19"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:13:18"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:18:19"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:23:20"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:28:21"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:33:22"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:43:25"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:48:26"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:53:27"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 14:58:28"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:03:29"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:08:31"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:13:31"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:18:32"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:23:33"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:28:35"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:33:36"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:38:40"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:43:38"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 15:48:39"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 20:33:58"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2024-11-06 20:38:55"
    },
    {
        "value": 264,
        "volume": 2647.59,
        "time": "2024-11-06 20:43:56"
    },
    {
        "value": 264,
        "volume": 2647.59,
        "time": "2024-11-06 20:48:57"
    },
    {
        "value": 264,
        "volume": 2647.59,
        "time": "2024-11-06 20:53:58"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2024-11-10 23:29:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2024-11-20 13:25:34"
    },
    {
        "value": 275,
        "volume": 2757.91,
        "time": "2024-11-20 14:58:52"
    },
    {
        "value": 268,
        "volume": 2687.7,
        "time": "2024-11-20 15:03:56"
    },
    {
        "value": 264,
        "volume": 2647.59,
        "time": "2024-11-20 15:08:55"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2024-11-20 17:57:17"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2024-11-20 18:14:08"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:19:08"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:24:09"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:29:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:34:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:39:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:44:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:49:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:54:13"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 18:59:14"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2024-11-20 19:04:14"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2024-11-20 19:09:14"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2024-11-20 19:14:14"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2024-11-20 19:19:16"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2024-11-20 19:24:19"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2024-11-20 19:29:21"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2024-11-20 19:34:22"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2024-11-20 19:39:22"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2024-11-20 19:44:23"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 19:49:23"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2024-11-20 19:54:24"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2024-11-20 19:59:26"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2024-11-20 20:04:27"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2024-11-20 20:09:27"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 20:14:28"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2024-11-20 20:19:29"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 20:24:29"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 20:29:31"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2024-11-20 20:34:31"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2024-11-20 20:39:33"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 20:44:34"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2024-11-20 20:49:34"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2024-11-20 20:54:35"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2024-11-20 20:59:36"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 21:04:36"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2024-11-20 21:09:37"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2024-11-20 21:14:37"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2024-11-20 21:19:37"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2024-11-20 21:24:37"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2024-11-20 21:29:40"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 21:34:40"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 21:39:40"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 21:44:41"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2024-11-20 21:49:41"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2024-11-20 21:54:42"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2024-11-20 21:59:46"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2024-11-20 22:04:47"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2024-11-20 22:09:47"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2024-11-20 22:14:48"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2024-11-20 22:19:48"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2024-11-20 22:24:48"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2024-11-20 22:29:52"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2024-11-20 22:34:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2024-11-20 22:39:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2024-11-20 22:44:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2024-11-20 22:49:53"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2024-11-20 22:54:54"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2024-11-20 23:04:55"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2024-11-20 23:09:55"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2024-11-20 23:14:56"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2024-11-20 23:19:57"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2024-11-20 23:24:58"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2024-11-20 23:30:05"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2024-11-20 23:35:06"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2024-11-20 23:40:06"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2024-11-20 23:45:06"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2024-11-20 23:50:07"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2024-11-20 23:55:07"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2024-11-21 00:00:11"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2024-11-21 00:05:12"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2024-11-21 00:10:12"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2024-11-21 00:15:13"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2024-12-13 10:32:25"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2024-12-13 10:36:59"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2024-12-13 22:54:48"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2024-12-27 01:14:46"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2024-12-27 20:26:18"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2024-12-27 20:33:18"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2024-12-27 20:39:02"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2024-12-27 21:18:47"
    },
    {
        "value": 258,
        "volume": 2587.42,
        "time": "2024-12-28 22:11:22"
    },
    {
        "value": 260,
        "volume": 2607.47,
        "time": "2024-12-28 22:16:11"
    },
    {
        "value": 272,
        "volume": 2727.82,
        "time": "2024-12-28 22:21:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2024-12-29 00:05:49"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2024-12-29 22:56:48"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-01-14 00:26:52"
    },
    {
        "value": 259,
        "volume": 2597.45,
        "time": "2025-01-14 13:40:34"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-01-14 19:48:01"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-01-15 09:31:42"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 10:13:05"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 10:18:02"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 10:23:02"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 10:28:02"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-17 10:33:01"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 10:37:59"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-01-17 10:42:58"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-01-17 10:48:01"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 10:53:02"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 10:58:02"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 11:03:02"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-01-17 11:08:02"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 11:13:00"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-01-17 11:17:59"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 11:23:01"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 11:27:59"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-01-17 11:32:58"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-01-17 11:37:58"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-01-17 11:42:57"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-01-17 11:47:58"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-01-17 11:52:57"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-01-17 11:57:58"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2025-01-17 12:02:58"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-01-17 12:07:58"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-01-17 12:12:57"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 12:17:56"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-17 12:22:56"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-01-17 12:27:55"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-01-17 12:32:58"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-01-17 12:37:57"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-01-17 12:42:57"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-01-17 12:59:25"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-01-18 09:05:50"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-01-18 09:10:49"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-01-18 09:15:49"
    },
    {
        "value": 314,
        "volume": 3149.03,
        "time": "2025-01-18 09:20:48"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-01-18 09:25:48"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-01-18 09:30:47"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-01-18 09:35:47"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-01-18 09:40:50"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 09:45:49"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-01-18 09:50:50"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-01-18 09:55:49"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-01-18 10:00:49"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-01-18 10:05:52"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 10:10:55"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 10:15:55"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-01-18 10:20:55"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-18 10:25:54"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 10:30:54"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-01-18 10:35:54"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-01-18 10:40:54"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-01-18 10:45:56"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-01-18 10:50:55"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 10:55:54"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 11:00:54"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-01-18 11:05:54"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-01-18 11:16:19"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-01-18 11:21:16"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-01-18 11:26:15"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-01-18 11:31:14"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-01-18 11:36:15"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-01-18 11:41:15"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-01-18 11:46:16"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-18 11:51:19"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-01-18 11:56:20"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-01-18 12:01:20"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 12:06:21"
    },
    {
        "value": 306,
        "volume": 3068.8,
        "time": "2025-01-18 12:11:21"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-18 12:16:20"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-01-18 12:21:24"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-01-18 12:26:24"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-18 12:31:23"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-01-18 12:36:24"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-01-18 12:41:23"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-19 11:15:53"
    },
    {
        "value": 355,
        "volume": 3560.21,
        "time": "2025-01-19 11:20:51"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-19 11:25:50"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-01-19 11:30:49"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-01-19 11:35:49"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-01-19 11:40:49"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-01-19 11:45:51"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-01-19 11:50:54"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-01-19 11:55:53"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-01-19 12:00:52"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-01-19 12:05:56"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-01-19 12:10:56"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-01-19 12:15:59"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-01-19 12:21:02"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-01-19 12:26:02"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-01-19 12:31:01"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-01-19 12:36:01"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-01-19 12:41:00"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-01-20 09:13:26"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-01-20 09:18:24"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 09:23:24"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 09:28:23"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 09:33:22"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-01-20 09:43:23"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-01-20 11:05:19"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-01-20 11:10:18"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-01-20 11:15:17"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-01-20 11:20:16"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 11:25:19"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 11:30:17"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 11:40:17"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-01-20 11:45:16"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-01-20 11:50:14"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 11:55:13"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-20 12:00:12"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-20 12:05:14"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-20 12:10:12"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-01-20 12:15:12"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-01-20 12:20:11"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-01-20 12:25:09"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-01-20 12:30:18"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-01-20 12:35:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-01-20 23:11:20"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-01-22 11:44:57"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-01-24 09:13:28"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-01-24 09:22:15"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-01-24 09:42:45"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-01-24 10:11:57"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-01-24 10:16:50"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-01-24 10:21:50"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-24 10:34:39"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-24 10:39:35"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-24 10:44:38"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-01-24 10:49:39"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-01-24 10:54:41"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-01-24 10:59:40"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-24 11:04:41"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-24 11:09:41"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-01-24 11:14:44"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-01-24 11:19:43"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-01-24 11:24:42"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-01-24 11:29:42"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-01-24 11:34:41"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-01-24 11:39:42"
    },
    {
        "value": 298,
        "volume": 2988.57,
        "time": "2025-01-24 11:44:47"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-01-24 11:49:46"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-01-24 11:54:48"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-01-24 11:59:47"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-01-24 12:04:46"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-01-24 12:09:46"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-01-24 12:14:52"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-01-24 12:19:51"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-01-24 12:24:49"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-01-24 12:29:49"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-01-24 12:34:49"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-01-24 12:39:48"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-01-24 13:42:22"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-01-24 13:47:17"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-01-25 10:05:26"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-01-25 10:10:24"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-01-25 10:15:22"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-01-25 10:20:23"
    },
    {
        "value": 305,
        "volume": 3058.77,
        "time": "2025-01-25 10:25:24"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-01-25 10:30:22"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-01-25 10:35:23"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-01-25 10:40:26"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-01-25 10:45:25"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-01-25 10:50:24"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-01-25 10:55:25"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-01-25 11:19:04"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-01-25 11:24:00"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-01-25 11:29:01"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-01-25 11:33:59"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-01-25 11:38:59"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-01-25 11:50:26"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-01-25 11:55:50"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-01-25 12:00:52"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-01-25 12:05:51"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-01-30 11:31:27"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-01-30 11:36:27"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-01-30 11:41:27"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-01-30 11:46:27"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2025-01-30 11:53:50"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-01-30 11:58:49"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-01-30 12:03:48"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-01-30 12:08:48"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-01-30 12:13:48"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-01-30 12:18:47"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-01-30 12:23:46"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-01-30 12:28:45"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-01-30 12:33:46"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-01-30 12:38:46"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-01-30 12:43:47"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-01-30 12:48:47"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-01-30 13:05:21"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-01-30 13:10:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-01-30 13:32:54"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-01-30 13:51:30"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-01-30 13:56:26"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-01-30 14:01:27"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-01-31 09:07:09"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-31 09:12:08"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-31 09:17:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-31 09:22:08"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-31 09:27:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-31 09:32:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-31 09:37:18"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-01-31 09:42:16"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-01-31 09:47:16"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-01-31 09:52:15"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-01-31 09:57:14"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-01-31 10:02:14"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-01-31 10:07:14"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-01-31 10:12:18"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-01-31 10:17:17"
    },
    {
        "value": 301,
        "volume": 3018.65,
        "time": "2025-01-31 10:22:16"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-01-31 10:27:15"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-01-31 11:02:27"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-01-31 11:08:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-01-31 11:15:47"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-01-31 11:22:24"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-01-31 11:29:20"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-31 11:34:34"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-01-31 11:44:20"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-01-31 11:51:02"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-01-31 11:58:02"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-02-01 09:57:24"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-02-01 10:02:22"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-02-01 10:07:22"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 10:12:21"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 10:17:21"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-02-01 10:22:20"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 10:27:20"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-02-01 10:32:23"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-01 10:37:22"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 10:42:21"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 10:47:21"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-02-01 10:52:20"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 10:57:20"
    },
    {
        "value": 306,
        "volume": 3068.8,
        "time": "2025-02-01 11:02:26"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-02-01 11:07:24"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-02-01 11:12:24"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-01 11:17:23"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2025-02-01 11:22:23"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-02-01 11:27:21"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-02-01 11:32:21"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-02-01 11:37:31"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-02-01 11:42:29"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2025-02-01 11:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-01 11:52:28"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-01 11:57:27"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-02-01 12:02:29"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-02-01 12:07:28"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-02-01 12:12:38"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 12:17:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-02-01 12:22:37"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-02-01 12:32:53"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-01 12:37:53"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-01 12:42:55"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-02-01 12:47:54"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-02-01 12:55:34"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-01 13:00:28"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-01 13:05:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-01 13:10:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-02-01 13:15:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-02-01 13:24:04"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-02-01 13:28:57"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 13:33:57"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 13:50:22"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-01 13:55:18"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-01 14:00:18"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-01 14:05:19"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-02-01 14:10:18"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-02-03 10:39:53"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-03 10:44:53"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-02-03 10:49:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-02-03 10:54:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-03 11:05:08"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-02-03 11:10:09"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2025-02-03 11:15:07"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-02-03 11:20:06"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-02-03 11:25:06"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-02-03 11:30:05"
    },
    {
        "value": 355,
        "volume": 3560.21,
        "time": "2025-02-03 11:35:04"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-02-03 11:40:04"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-02-03 11:45:05"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-03 11:50:04"
    },
    {
        "value": 353,
        "volume": 3540.15,
        "time": "2025-02-03 11:55:07"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-02-03 12:00:07"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-02-03 12:05:06"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-02-03 12:10:05"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-02-03 12:15:05"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-02-03 12:20:04"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-02-03 12:25:03"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-02-03 12:30:03"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-03 12:35:02"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-03 12:40:02"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-02-03 12:45:02"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-02-03 12:55:03"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-02-03 12:59:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-02-03 13:04:56"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-03 13:09:55"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-02-03 13:25:01"
    },
    {
        "value": 278,
        "volume": 2787.99,
        "time": "2025-02-04 08:52:54"
    },
    {
        "value": 278,
        "volume": 2787.99,
        "time": "2025-02-04 08:57:48"
    },
    {
        "value": 278,
        "volume": 2787.99,
        "time": "2025-02-04 09:02:48"
    },
    {
        "value": 278,
        "volume": 2787.99,
        "time": "2025-02-04 09:07:47"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-02-04 09:12:48"
    },
    {
        "value": 278,
        "volume": 2787.99,
        "time": "2025-02-04 09:17:47"
    },
    {
        "value": 278,
        "volume": 2787.99,
        "time": "2025-02-04 09:22:47"
    },
    {
        "value": 278,
        "volume": 2787.99,
        "time": "2025-02-04 09:27:49"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-02-04 09:32:48"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-02-04 09:37:48"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-04 09:42:47"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-02-04 09:47:47"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-02-04 09:52:46"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-02-04 09:57:45"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-02-04 10:02:43"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-02-04 10:07:42"
    },
    {
        "value": 305,
        "volume": 3058.77,
        "time": "2025-02-04 10:12:42"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-02-04 10:17:41"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-02-04 10:22:41"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-02-04 10:27:40"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-02-04 10:32:38"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-02-04 10:37:38"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-02-04 10:42:38"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-02-04 10:47:37"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-02-04 10:52:37"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-02-04 10:57:37"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-02-04 11:02:38"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-02-05 09:49:05"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-02-05 10:23:48"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-05 10:28:24"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-02-05 10:35:44"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-05 10:41:21"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-05 10:49:39"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-05 10:54:46"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-02-05 10:59:49"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-05 11:05:04"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-02-05 11:10:08"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-02-05 11:15:11"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-05 11:22:40"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-06 09:25:52"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-02-06 09:30:58"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-02-09 11:19:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-02-09 11:24:14"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-02-09 11:29:14"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-02-09 11:34:14"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-02-09 11:39:19"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-02-09 11:44:18"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-02-09 11:49:21"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-02-09 11:54:19"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-02-09 11:59:20"
    },
    {
        "value": 301,
        "volume": 3018.65,
        "time": "2025-02-09 12:04:18"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 12:09:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-02-09 12:14:20"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-09 12:19:28"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-02-09 12:24:26"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 12:29:25"
    },
    {
        "value": 366,
        "volume": 3670.52,
        "time": "2025-02-09 12:34:25"
    },
    {
        "value": 354,
        "volume": 3550.18,
        "time": "2025-02-09 12:39:24"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-02-09 12:44:24"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-02-09 12:49:25"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-02-09 12:54:27"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 12:59:28"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-09 13:04:28"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 13:09:27"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 13:14:28"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 13:25:23"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-02-09 13:30:17"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 13:35:34"
    },
    {
        "value": 353,
        "volume": 3540.15,
        "time": "2025-02-09 13:47:12"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-09 13:52:06"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-02-09 13:57:13"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 14:02:14"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 14:07:17"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-09 14:12:16"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-02-10 10:05:40"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-02-10 10:10:39"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-02-10 10:15:38"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-02-10 10:20:39"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-02-10 10:25:38"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-02-10 10:30:37"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-02-10 10:35:36"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 10:40:36"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 10:45:35"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-02-10 10:50:35"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-02-10 10:55:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-02-10 11:00:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-02-10 11:05:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-02-10 11:10:30"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-02-10 11:15:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-02-10 11:20:29"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-02-10 11:25:28"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-02-10 11:30:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-02-10 11:35:25"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-02-10 11:40:24"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-02-10 11:45:23"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-02-10 11:50:24"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-02-10 11:55:23"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-02-10 12:00:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-10 12:05:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-10 12:10:20"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-10 12:15:20"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 12:20:20"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 12:25:22"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 12:30:21"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-02-10 12:35:21"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 12:40:20"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-10 12:45:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-02-10 12:50:17"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-02-10 12:55:17"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-02-10 13:00:18"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 13:05:18"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 13:10:18"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 13:15:16"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-02-10 13:25:44"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-10 13:36:41"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-10 13:46:39"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-10 13:51:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-10 13:56:34"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-10 14:01:34"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-02-10 14:06:33"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 14:11:35"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-10 14:16:34"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-02-11 10:08:24"
    },
    {
        "value": 366,
        "volume": 3670.52,
        "time": "2025-02-11 10:13:23"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-02-11 10:18:29"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-02-11 10:23:28"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 10:28:27"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 10:33:27"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-02-11 10:38:34"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-02-11 10:43:33"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-02-11 10:48:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-02-11 10:53:33"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-02-11 10:58:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 11:03:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-11 11:08:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-11 11:13:36"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-02-11 11:18:35"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-02-11 11:23:34"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2025-02-11 11:28:34"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-02-11 11:33:34"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-02-11 11:38:41"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 11:43:40"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-02-11 11:48:39"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-02-11 11:53:38"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-02-11 11:58:38"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-11 12:03:37"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-02-11 12:08:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-02-11 12:13:36"
    },
    {
        "value": 356,
        "volume": 3570.23,
        "time": "2025-02-11 12:21:46"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-11 12:26:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-02-11 12:31:45"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-02-11 12:36:45"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-02-11 12:41:45"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 12:46:43"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 12:51:43"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 12:56:43"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-11 13:01:44"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-02-11 13:06:44"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-02-11 13:11:43"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-02-11 13:16:42"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-02-11 13:25:25"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-02-11 13:37:38"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-02-11 13:46:20"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-11 13:51:15"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-02-11 13:56:16"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-02-11 14:01:15"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-02-11 14:06:16"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-02-11 14:11:15"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-01 12:56:38"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-01 13:01:39"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-01 13:11:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-01 13:30:52"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-01 13:36:12"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-01 13:41:37"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-01 13:50:41"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-01 13:57:37"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-01 14:03:00"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-01 14:08:04"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-01 14:13:04"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-01 14:18:03"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-01 14:23:00"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-01 14:27:57"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-02 10:51:40"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-02 10:56:39"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-02 11:01:37"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-02 11:06:37"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-02 11:11:35"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-02 11:16:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-02 11:21:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-02 11:26:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-02 11:31:34"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-02 11:36:33"
    },
    {
        "value": 298,
        "volume": 2988.57,
        "time": "2025-03-02 11:41:32"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-02 11:46:31"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-02 11:51:29"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-03 14:12:29"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-03 14:17:34"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-03 14:22:30"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-03 14:27:30"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-04 10:09:18"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-04 10:14:16"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-04 10:19:16"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-04 10:24:15"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-04 10:29:17"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-04 10:34:18"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-04 10:39:17"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-04 10:44:16"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-04 10:49:16"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-04 10:54:17"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-04 10:59:16"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-04 11:04:16"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-04 11:09:16"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-04 11:14:16"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-04 11:19:16"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-04 11:24:16"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-04 11:29:15"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-04 11:34:15"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-04 11:39:16"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-04 11:44:15"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-04 11:49:14"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-04 11:54:15"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-03-04 11:59:14"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-03-04 12:04:14"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-04 12:09:12"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-04 12:14:13"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-04 12:19:13"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-04 12:24:12"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-04 12:29:12"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-04 12:34:12"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-04 12:39:11"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-03-04 12:44:13"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-03-04 12:49:12"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-04 12:54:11"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-04 12:59:12"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-03-04 13:04:12"
    },
    {
        "value": 359,
        "volume": 3600.32,
        "time": "2025-03-04 13:09:11"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-04 13:14:12"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-04 13:19:12"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-03-04 13:24:11"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-04 13:29:12"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-04 13:34:10"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-04 13:39:09"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-04 13:44:10"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-04 13:49:13"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-04 13:54:12"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-04 13:59:12"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-03-04 14:04:12"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-04 14:09:12"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-04 14:14:11"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-04 14:19:10"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-04 14:24:09"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-05 10:47:44"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-05 10:52:42"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-05 10:57:42"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-03-05 11:02:43"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-05 11:07:43"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-05 11:12:43"
    },
    {
        "value": 356,
        "volume": 3570.23,
        "time": "2025-03-05 11:17:42"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-05 11:22:43"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-05 11:27:41"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-03-05 11:32:40"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-05 11:37:40"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-03-05 11:42:39"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-05 11:47:39"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-05 11:52:40"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-05 11:57:40"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-05 12:02:40"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-03-05 12:07:39"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-03-05 12:12:38"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-05 12:17:38"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-03-05 12:22:38"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-05 12:27:38"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-05 12:32:37"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-03-05 12:37:36"
    },
    {
        "value": 359,
        "volume": 3600.32,
        "time": "2025-03-05 12:42:36"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-05 12:47:36"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-03-05 12:52:37"
    },
    {
        "value": 359,
        "volume": 3600.32,
        "time": "2025-03-05 12:57:36"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-05 13:02:35"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-05 13:07:35"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-03-05 13:12:35"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-05 13:17:35"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-05 13:22:35"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-05 13:27:34"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-05 13:32:34"
    },
    {
        "value": 366,
        "volume": 3670.52,
        "time": "2025-03-05 13:37:33"
    },
    {
        "value": 355,
        "volume": 3560.21,
        "time": "2025-03-05 13:42:33"
    },
    {
        "value": 359,
        "volume": 3600.32,
        "time": "2025-03-05 13:47:32"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-03-05 13:52:32"
    },
    {
        "value": 354,
        "volume": 3550.18,
        "time": "2025-03-05 13:57:31"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-05 14:02:33"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-05 14:07:31"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-05 14:12:32"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-03-05 14:17:31"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-03-05 14:22:29"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-06 10:35:07"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-06 10:40:05"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-06 10:45:04"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-06 10:50:05"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-06 10:55:04"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-06 11:00:03"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-06 11:05:02"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-06 11:10:02"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-06 11:15:01"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-06 11:20:00"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-06 11:25:01"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-06 11:30:01"
    },
    {
        "value": 353,
        "volume": 3540.15,
        "time": "2025-03-06 11:35:01"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-06 11:40:00"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-06 11:45:02"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-03-06 11:50:01"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-06 11:55:01"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-03-06 11:59:59"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2025-03-06 12:05:00"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-03-06 12:09:59"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-06 12:14:59"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-03-06 12:19:59"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-06 12:24:59"
    },
    {
        "value": 366,
        "volume": 3670.52,
        "time": "2025-03-06 12:29:59"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-03-06 12:35:00"
    },
    {
        "value": 366,
        "volume": 3670.52,
        "time": "2025-03-06 12:40:01"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-06 12:44:58"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-06 12:49:58"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-06 12:54:58"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-03-06 12:59:56"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-03-06 13:04:54"
    },
    {
        "value": 356,
        "volume": 3570.23,
        "time": "2025-03-06 13:09:55"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-06 13:14:54"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-03-06 13:19:55"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-06 13:24:54"
    },
    {
        "value": 353,
        "volume": 3540.15,
        "time": "2025-03-06 13:29:53"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-06 13:34:52"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-06 13:39:53"
    },
    {
        "value": 359,
        "volume": 3600.32,
        "time": "2025-03-06 13:44:52"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-03-06 13:49:54"
    },
    {
        "value": 366,
        "volume": 3670.52,
        "time": "2025-03-06 13:54:52"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-06 13:59:52"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-03-06 14:04:51"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2025-03-06 14:09:52"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-03-06 14:14:51"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-06 14:19:51"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-06 14:24:52"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-06 14:29:49"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-06 14:39:29"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-09 11:30:13"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-09 11:35:15"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-09 11:40:20"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-09 11:45:28"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-09 11:50:32"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-09 11:55:37"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-09 12:00:41"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-09 12:18:14"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-09 12:23:19"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-03-09 12:28:18"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-09 12:33:16"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-09 12:40:51"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-09 12:45:47"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-09 12:50:54"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-09 12:55:54"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-09 13:00:52"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-09 13:06:04"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-03-09 13:11:02"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-03-09 13:21:24"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-09 13:26:27"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-09 13:31:25"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-09 13:36:23"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-09 13:52:36"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-09 14:02:58"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-09 14:07:58"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-10 11:08:26"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-10 11:13:22"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-10 11:18:23"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-10 11:23:25"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-10 11:28:22"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-10 11:33:22"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-10 11:38:23"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-10 11:43:22"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-10 11:48:20"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-10 11:53:20"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-10 11:58:19"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-10 12:03:19"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-10 12:08:19"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-10 12:13:18"
    },
    {
        "value": 361,
        "volume": 3620.38,
        "time": "2025-03-10 12:18:16"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-10 12:23:16"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-10 12:28:17"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-10 12:33:18"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-03-10 12:38:17"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2025-03-10 12:43:16"
    },
    {
        "value": 353,
        "volume": 3540.15,
        "time": "2025-03-10 12:48:16"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-10 12:53:17"
    },
    {
        "value": 355,
        "volume": 3560.21,
        "time": "2025-03-10 12:58:17"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-10 13:03:16"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-10 13:08:17"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-10 13:13:15"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-10 13:18:15"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-03-13 15:18:29"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-03-13 15:23:38"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-03-13 15:28:38"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-03-13 15:33:37"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-13 16:09:57"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-13 16:14:57"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-13 16:19:56"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-13 16:24:56"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-13 16:29:55"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-13 16:34:54"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-13 16:39:55"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-13 16:44:54"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-13 16:49:54"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-13 16:54:53"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-13 16:59:52"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-13 17:04:52"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-13 17:09:51"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-13 17:14:53"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-13 17:19:52"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-13 17:24:52"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-13 17:29:51"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-13 17:34:50"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-13 17:39:50"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-13 17:44:50"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-13 17:49:49"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-13 17:54:48"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-13 17:59:48"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-13 18:04:47"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 18:09:47"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 18:14:46"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 18:19:45"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 18:24:45"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 18:29:44"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 18:34:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 18:39:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 18:44:43"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 18:49:43"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 18:54:42"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 18:59:42"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 19:04:41"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 19:09:40"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 19:14:39"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 19:19:38"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 19:24:38"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 19:29:37"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-13 19:34:37"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 19:39:37"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 19:44:36"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 19:49:36"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 19:54:35"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 19:59:35"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:04:34"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 20:09:33"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:14:33"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:19:33"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:24:32"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:29:31"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:34:31"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:39:30"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 20:44:29"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:49:28"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 20:54:27"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 20:59:27"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 21:04:26"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 21:09:25"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 21:14:25"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-13 21:19:24"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 21:24:24"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 21:29:23"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 21:34:22"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 21:39:22"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 21:44:21"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 21:49:20"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 21:54:19"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 21:59:19"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 22:04:18"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 22:09:17"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 22:14:17"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 22:19:16"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 22:24:15"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 22:29:16"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 22:34:15"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 22:39:15"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 22:44:15"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-13 22:49:14"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-13 22:54:14"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-13 22:59:13"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 23:04:13"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-13 23:09:12"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:14:12"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:19:11"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:24:10"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:29:09"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:34:09"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:39:08"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:44:07"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:49:07"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:54:06"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-13 23:59:05"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 00:04:04"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 00:09:04"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 00:14:08"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 00:19:11"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 00:24:11"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 00:29:10"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 00:34:09"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 00:39:09"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 00:44:08"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 00:49:08"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 00:54:06"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 00:59:06"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 01:04:06"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 01:09:05"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 01:14:04"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 01:19:04"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 01:24:03"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 01:29:03"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 01:34:02"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 01:39:01"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 01:44:01"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 01:49:00"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 01:53:59"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 01:58:59"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:03:58"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:08:58"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:13:57"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:18:57"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:23:56"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:28:55"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:33:55"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 02:38:54"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 02:43:54"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 02:48:54"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 02:53:53"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 02:58:52"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 03:03:53"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 03:08:52"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 03:13:51"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 03:18:51"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 03:23:51"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 03:28:50"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 03:33:50"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 03:38:49"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 03:43:49"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 03:48:48"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 03:53:48"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 03:58:47"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 04:03:46"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 04:08:46"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 04:13:45"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 04:18:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 04:23:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 04:28:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 04:33:43"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 04:38:43"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 04:43:42"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 04:48:42"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 04:53:45"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 04:58:45"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 05:03:44"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 05:08:44"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 05:13:44"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-14 05:18:42"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 05:23:42"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 05:28:41"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-14 05:33:41"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 05:38:40"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 05:43:39"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 05:48:39"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 05:53:38"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 05:58:37"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 06:03:37"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 06:08:36"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 06:13:36"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 06:18:34"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 06:23:34"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 06:28:33"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 06:33:34"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 06:38:33"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 06:43:33"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 06:48:32"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 06:53:32"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 06:58:31"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 07:03:30"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 07:08:30"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 07:13:30"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 07:18:29"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 07:23:29"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 07:28:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-14 07:33:27"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-14 07:38:27"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 07:43:26"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-14 07:48:26"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 07:53:25"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2025-03-14 07:58:24"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:03:23"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-14 08:08:23"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 08:13:22"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:18:21"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 08:23:21"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:28:20"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 08:33:19"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:38:18"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:43:18"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:48:17"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:53:16"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 08:58:16"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 09:03:15"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 09:08:15"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 09:13:14"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 09:18:13"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 09:23:13"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 09:28:12"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-14 09:33:12"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-03-14 09:38:11"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-14 09:43:11"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-14 09:48:10"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-14 09:53:09"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-14 09:58:09"
    },
    {
        "value": 318,
        "volume": 3189.14,
        "time": "2025-03-14 10:03:09"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 10:08:09"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 10:13:08"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 10:18:08"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 10:23:07"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-14 10:28:06"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 10:33:06"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 10:38:05"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 10:43:05"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 10:48:04"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 10:53:03"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 10:58:02"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:03:06"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:08:05"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:13:04"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:18:03"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:23:02"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:28:02"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:33:01"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:38:00"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:42:59"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:47:58"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 11:52:57"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 11:57:56"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 12:02:56"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 12:07:55"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 12:12:54"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 12:17:54"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 12:22:53"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 12:27:53"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 12:32:52"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 12:37:51"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 12:42:51"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 12:47:51"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 12:52:50"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 12:57:50"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 13:02:48"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:07:48"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 13:12:47"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 13:17:47"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:22:46"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:27:45"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:32:45"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:37:44"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:42:43"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:47:43"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:52:42"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 13:57:42"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 14:02:40"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 14:07:39"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 14:12:39"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 14:17:38"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 14:22:37"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 14:27:36"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 14:32:36"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 14:37:35"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 14:42:34"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 14:47:33"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 14:52:33"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-14 14:57:32"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-14 15:02:31"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 15:07:30"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 15:12:29"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 15:17:28"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 15:22:28"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-14 15:27:27"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 15:32:28"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 15:37:27"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 15:42:26"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 15:47:26"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 15:52:25"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-14 15:57:25"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-14 16:02:24"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-14 16:07:24"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 16:12:23"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 16:17:22"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 16:22:22"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 16:27:21"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 16:32:21"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 16:37:20"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 16:42:19"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 16:47:19"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 16:52:19"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 16:57:19"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-14 17:02:18"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 17:07:18"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 17:12:17"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 17:17:16"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-03-14 17:22:15"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 17:27:15"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 17:32:14"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 17:37:13"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 17:42:12"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 17:47:12"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 17:52:12"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 17:57:11"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 18:02:10"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 18:07:10"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 18:12:09"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 18:17:08"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 18:22:07"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 18:27:06"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 18:32:06"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 18:37:05"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 18:42:04"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 18:47:04"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 18:52:03"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 18:57:02"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 19:02:02"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 19:07:01"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-14 19:12:01"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 19:17:00"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-14 19:22:00"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-14 19:26:59"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-14 19:31:59"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 19:36:58"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 19:41:57"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 19:46:56"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 19:51:56"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 19:56:55"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-14 20:01:55"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 20:06:57"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 20:11:55"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 20:16:54"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 20:21:53"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 20:26:56"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 20:31:56"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 20:36:55"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 20:41:55"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 20:46:54"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 20:51:54"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 20:56:53"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 21:01:53"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 21:06:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 21:11:51"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 21:16:51"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 21:21:50"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-14 21:26:50"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 21:31:49"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-14 21:36:49"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 21:41:48"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-14 21:46:47"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 21:51:47"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 21:56:46"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 22:01:46"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-14 22:06:45"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 22:11:44"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-14 22:16:44"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 22:21:43"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-14 22:26:43"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 22:31:42"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-14 22:36:42"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-14 22:41:41"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 22:46:41"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 22:51:40"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 22:56:40"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-14 23:01:40"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 23:06:39"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-14 23:11:39"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-14 23:16:38"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 23:21:37"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 23:26:36"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 23:31:36"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-14 23:36:35"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 23:41:34"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-14 23:46:34"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 23:51:33"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-14 23:56:33"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-15 00:01:32"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:06:31"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:11:31"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:16:30"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:21:29"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 00:26:29"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:31:28"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-15 00:36:28"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:41:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:46:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:51:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 00:56:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 01:01:26"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 01:06:25"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 01:11:25"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 01:16:24"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 01:21:23"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 01:26:23"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 01:31:23"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 01:36:22"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 01:41:22"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 01:46:21"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 01:51:20"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 01:56:19"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:01:18"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:06:18"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:11:17"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:16:16"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:21:16"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:26:15"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 02:31:14"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:36:13"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:41:12"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:46:12"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:51:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 02:56:10"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:01:09"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:06:09"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 03:11:08"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:16:07"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:21:06"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:26:06"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:31:05"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:36:04"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:41:04"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 03:46:03"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 03:51:03"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 03:56:02"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:01:01"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:06:00"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:11:00"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:16:03"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:21:03"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-15 04:26:02"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-15 04:31:01"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:36:00"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:41:00"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 04:45:59"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 04:50:58"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 04:55:58"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:00:57"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:05:56"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:10:55"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:15:55"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:20:54"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:25:54"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:30:53"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 05:35:52"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 05:40:51"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 05:45:50"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 05:50:49"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 05:55:49"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:00:48"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:05:48"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:10:46"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:15:45"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:20:45"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:25:44"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:30:44"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:35:43"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:40:42"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:45:42"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 06:50:41"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 06:55:41"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 07:00:40"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 07:05:39"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 07:10:39"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 07:15:38"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 07:20:38"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-15 07:25:37"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 07:30:36"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 07:35:36"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 07:40:35"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 07:45:35"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 07:50:34"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 07:55:34"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 08:00:33"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 08:05:33"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 08:10:32"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 08:15:32"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 08:20:31"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 08:25:30"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 08:30:29"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 08:35:29"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 08:40:29"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 08:45:28"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 08:50:27"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-15 08:55:27"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 09:00:26"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 09:05:25"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 09:10:25"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 09:15:24"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 09:20:24"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 09:25:23"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 09:30:22"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 09:35:22"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 09:40:22"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-15 09:45:21"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 09:50:20"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 09:55:20"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-15 10:00:19"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-15 10:05:18"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-15 10:10:18"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-15 10:15:17"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 10:20:17"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 10:25:16"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 10:30:15"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 10:35:15"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 10:40:14"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 10:45:13"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 10:50:13"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-15 10:55:12"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-15 11:00:12"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 11:05:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 11:10:11"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-15 11:15:10"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-15 11:20:10"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-15 11:25:09"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-15 11:30:09"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-15 11:35:08"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-15 11:40:07"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-15 11:45:07"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-15 11:50:06"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-15 11:55:06"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-15 12:00:05"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-15 12:05:04"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-15 12:10:04"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-15 12:15:03"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-15 12:20:03"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-15 12:25:02"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-15 12:30:02"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-15 12:35:01"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 12:40:00"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-15 12:45:00"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-15 12:49:59"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-15 12:54:59"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-15 12:59:58"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-15 13:04:58"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-15 13:09:58"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-15 13:14:57"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 13:19:56"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-15 13:24:56"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-15 13:29:55"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-15 13:34:55"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-15 13:39:55"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-15 13:44:54"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-15 13:49:54"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-15 13:54:52"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-15 13:59:52"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-15 14:04:51"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-15 14:09:51"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-15 14:14:50"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-15 14:19:49"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-15 14:24:48"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-15 14:29:48"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2025-03-15 14:34:46"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 14:39:46"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 14:44:46"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 14:49:45"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 14:54:45"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-15 14:59:44"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 15:04:44"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-15 15:09:43"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 15:14:42"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-15 15:19:42"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-15 15:24:41"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-15 15:29:41"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-15 15:34:40"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-15 15:39:39"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 15:44:39"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-15 15:49:38"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 15:54:38"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 15:59:37"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 16:04:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-15 16:09:36"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-15 16:14:36"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-15 16:19:35"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-15 16:24:35"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-15 16:29:34"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 16:34:34"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-15 16:39:33"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-15 16:44:32"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-15 16:49:31"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-15 16:54:31"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 16:59:31"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 17:04:30"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 17:09:29"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 17:14:28"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-15 17:19:28"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:24:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:29:26"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:34:26"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:39:25"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:44:24"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:49:23"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:54:23"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 17:59:22"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 18:04:22"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 18:09:21"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 18:14:20"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 18:19:20"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 18:24:19"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 18:29:19"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 18:34:18"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 18:39:18"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 18:44:18"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 18:49:17"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 18:54:16"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 18:59:15"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:04:15"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:09:14"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:14:14"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:19:13"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:24:13"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:29:12"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:34:12"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:39:11"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:44:10"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:49:10"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-15 19:54:09"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 19:59:09"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 20:04:07"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 20:09:07"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-15 20:14:06"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 20:19:06"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 20:24:05"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 20:29:04"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 20:34:04"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 20:39:03"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 20:44:02"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 20:49:01"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 20:54:01"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 20:59:00"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 21:03:59"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 21:08:59"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 21:13:58"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 21:18:57"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-15 21:23:57"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 21:28:57"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 21:33:56"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 21:38:56"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-15 21:43:55"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 21:48:54"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 21:53:54"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 21:58:53"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 22:03:54"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 22:08:53"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 22:13:52"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 22:18:52"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 22:23:51"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 22:28:51"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-15 22:33:51"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 22:38:49"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 22:43:49"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 22:48:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 22:53:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 22:58:47"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:03:47"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:08:46"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:13:45"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:18:45"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:23:44"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:28:44"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:33:43"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:38:42"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-15 23:43:42"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 23:48:42"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-15 23:53:41"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-15 23:58:40"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:03:39"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:08:39"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 00:13:38"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:18:38"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:23:37"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:28:37"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:33:36"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:38:36"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:43:35"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:48:35"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:53:34"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 00:58:33"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:03:33"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 01:08:32"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 01:13:30"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:18:30"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:23:29"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:28:29"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:33:28"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:38:28"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:43:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:48:27"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:53:25"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 01:58:25"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 02:03:24"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 02:08:24"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:13:22"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:18:21"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:23:20"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:28:20"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:33:19"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:38:19"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:43:18"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:48:18"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:53:16"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 02:58:15"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:03:15"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:08:15"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:13:13"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:18:13"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:23:12"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:28:12"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:33:10"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:38:10"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:43:09"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:48:09"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:53:07"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 03:58:07"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:03:06"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:08:05"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:13:04"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:18:04"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:23:03"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:28:02"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:33:01"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:38:01"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 04:43:00"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 04:48:01"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 04:53:00"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 04:58:00"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 05:03:03"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 05:08:02"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 05:13:01"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 05:18:01"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 05:23:01"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-16 05:28:00"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-16 05:32:59"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-16 05:37:59"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 05:42:58"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 05:47:58"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 05:52:57"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 05:57:57"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 06:02:56"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 06:07:55"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 06:12:55"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 06:17:54"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 06:22:54"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 06:27:54"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 06:32:53"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 06:37:53"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 06:42:52"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 06:47:51"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 06:52:51"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 06:57:50"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:02:49"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:07:49"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:12:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:17:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:22:46"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:27:46"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-16 07:32:46"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:37:45"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:42:44"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 07:47:43"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-16 07:52:43"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 07:57:42"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-16 08:02:41"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 08:07:41"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 08:12:40"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 08:17:40"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-16 08:22:39"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 08:27:38"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 08:32:37"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-16 08:37:37"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 08:42:35"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 08:47:35"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 08:52:34"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 08:57:34"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 09:02:33"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-16 09:07:33"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 09:12:32"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 09:17:32"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 09:22:31"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 09:27:31"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 09:32:30"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-16 09:37:29"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-16 09:42:29"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-16 09:47:28"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 09:52:28"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-16 09:57:27"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 10:02:27"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 10:07:26"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 10:12:26"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 10:17:25"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 10:22:25"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-16 10:27:24"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-16 10:32:24"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-16 10:37:22"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 10:42:22"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 10:47:21"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 10:52:21"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 10:57:20"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 11:02:19"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 11:07:19"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-16 11:12:19"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-16 11:17:18"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-16 11:22:17"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-16 11:27:17"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-16 11:32:16"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-16 11:37:16"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-16 11:42:15"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 11:47:15"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-16 11:52:14"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-16 11:57:13"
    },
    {
        "value": 298,
        "volume": 2988.57,
        "time": "2025-03-16 12:02:12"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 12:07:12"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-16 12:12:11"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 12:17:10"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-16 12:22:10"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-16 12:27:09"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 12:32:09"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-16 12:37:08"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-16 12:42:07"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-16 12:47:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-16 12:52:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-16 12:57:05"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 13:02:05"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-16 13:07:04"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 13:12:04"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 13:17:03"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 13:22:03"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 13:27:02"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-16 13:32:02"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-16 13:37:01"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 13:42:01"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-03-16 13:47:00"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-16 13:51:59"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-16 13:56:59"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 14:01:58"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 14:06:58"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 14:11:56"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 14:16:56"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 14:21:55"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 14:26:55"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 14:31:54"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-16 14:36:54"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-16 14:41:53"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-16 14:46:53"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 14:51:52"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 14:56:52"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-16 15:01:51"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-16 15:06:51"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 15:11:51"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 15:16:51"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 15:21:55"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 15:26:55"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 15:31:55"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 15:36:55"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 15:41:55"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 15:46:55"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-16 15:51:55"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 15:56:55"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 16:01:55"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-16 16:06:55"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 16:11:55"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 16:16:55"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-16 16:21:55"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-16 16:26:55"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 16:31:55"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-16 16:36:55"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-16 16:41:54"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 16:46:54"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 16:51:54"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-16 16:56:54"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-16 17:01:53"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-16 17:06:53"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-16 17:11:53"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 17:16:53"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-16 17:21:54"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 17:26:53"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-16 17:31:53"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-16 17:36:53"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 17:41:53"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-16 17:46:53"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-16 17:51:53"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-16 17:56:52"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-16 18:01:52"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-16 18:06:53"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-16 18:11:52"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-16 18:16:53"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:21:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:26:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:31:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:36:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:41:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:46:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:51:53"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 18:56:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:01:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:06:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:11:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:16:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:21:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:26:52"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:31:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:36:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:41:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:46:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:51:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 19:56:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:01:51"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:06:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:11:49"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:16:49"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:21:49"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:26:49"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:31:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:36:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:41:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 20:46:50"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-03-16 20:51:49"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 20:56:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:01:49"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:06:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:11:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:16:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:21:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:26:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:31:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:36:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:41:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:46:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:51:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 21:56:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 22:01:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 22:06:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:11:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:16:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:21:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:26:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:31:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:36:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:41:50"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:46:49"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-16 22:51:50"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 22:56:50"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 23:01:50"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-16 23:06:50"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-16 23:11:50"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-16 23:16:50"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:21:50"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:26:50"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:31:50"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:36:49"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:41:50"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:46:49"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:51:50"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-16 23:56:49"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 00:01:49"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 00:06:49"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 00:11:49"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 00:16:49"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 00:21:49"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 00:26:49"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-17 00:31:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 00:36:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 00:41:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 00:46:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 00:51:47"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 00:56:47"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 01:01:48"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 01:06:47"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 01:11:47"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 01:16:47"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 01:21:47"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 01:26:47"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 01:31:47"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 01:36:47"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 01:41:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 01:46:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 01:51:47"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 01:56:48"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:01:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:06:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:11:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:16:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:21:46"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 02:26:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:31:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:36:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:41:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:46:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:51:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 02:56:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:01:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:06:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:11:45"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:16:45"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:21:45"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:26:45"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:31:45"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 03:36:45"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 03:41:45"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-17 03:46:44"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-17 03:51:44"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 03:56:44"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-17 04:01:45"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-17 04:06:44"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 04:11:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 04:16:45"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 04:21:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 04:26:44"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 04:31:44"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 04:36:44"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 04:41:43"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 04:46:43"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 04:51:43"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 04:56:43"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 05:01:43"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 05:06:43"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-17 05:11:43"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-17 05:16:42"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-17 05:21:42"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-17 05:26:42"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-17 05:31:42"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-17 05:36:42"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 05:41:42"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 05:46:42"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 05:51:42"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 05:56:42"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 06:01:42"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-17 06:06:42"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-17 06:11:42"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-17 06:16:42"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-17 06:21:41"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-17 06:26:41"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-17 06:31:41"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 06:36:41"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-17 06:41:41"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-17 06:46:41"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 06:51:41"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-17 06:56:41"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-17 07:01:41"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 07:06:41"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 07:11:41"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 07:16:41"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 07:21:41"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 07:26:41"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 07:31:41"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-17 07:36:41"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 07:41:41"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 07:46:41"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 07:51:41"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 07:56:41"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 08:01:41"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 08:06:40"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 08:11:40"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-17 08:16:40"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 08:21:40"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 08:26:40"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-17 08:31:40"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 08:36:40"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 08:41:39"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 08:46:39"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 08:51:39"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 08:56:39"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 09:01:39"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-17 09:06:39"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-17 09:11:39"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-17 09:16:39"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-17 09:21:39"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-17 09:26:39"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-17 09:31:39"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-17 09:36:39"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-17 09:41:38"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-17 09:46:38"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-17 09:51:38"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-17 09:56:38"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-17 10:01:38"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 10:06:38"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 10:11:37"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 10:16:37"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 10:21:37"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 10:26:37"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 10:31:37"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 10:36:37"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 10:41:37"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 10:46:37"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 10:51:37"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 10:56:37"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 11:01:36"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 11:06:36"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 11:11:35"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 11:16:35"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 11:21:35"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 11:26:35"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-17 11:31:35"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-17 11:36:34"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 11:41:34"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-17 11:46:34"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-17 11:51:34"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-17 11:56:34"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-17 12:01:34"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-17 12:06:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 12:11:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 12:16:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 12:21:34"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-17 12:26:34"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-17 12:31:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 12:36:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 12:41:35"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-17 12:46:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-17 12:51:36"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-03-17 12:56:35"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-17 13:01:36"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-17 13:06:36"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-17 13:11:36"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-17 13:16:35"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-17 13:21:36"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-17 13:26:36"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-17 13:31:36"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-17 13:36:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-17 13:41:36"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-17 13:46:36"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-17 13:51:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-17 13:56:36"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-17 14:01:37"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-17 14:06:36"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-17 14:11:35"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-17 14:16:35"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-17 14:21:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-17 14:26:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-17 14:31:36"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-17 14:36:36"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-17 14:41:35"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-17 14:46:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 14:51:35"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-17 14:56:35"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-17 15:01:35"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-17 15:06:35"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-17 15:11:35"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-17 15:16:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-17 15:21:35"
    },
    {
        "value": 298,
        "volume": 2988.57,
        "time": "2025-03-17 15:26:35"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-17 15:31:35"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-17 15:36:34"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-17 15:41:35"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-17 15:46:35"
    },
    {
        "value": 301,
        "volume": 3018.65,
        "time": "2025-03-17 15:51:35"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-17 15:56:35"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-17 16:01:35"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-17 16:06:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:11:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:16:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:21:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:26:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:31:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:36:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:41:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:46:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:51:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 16:56:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 17:01:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 17:06:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 17:11:34"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-17 17:16:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 17:21:33"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-17 17:26:33"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-17 17:31:33"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-17 17:36:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 17:41:33"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-17 17:46:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 17:51:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 17:56:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:01:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:06:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:11:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:16:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:21:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:26:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:31:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:36:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 18:41:32"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-17 18:46:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 18:51:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 18:56:32"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-17 19:01:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 19:06:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 19:11:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 19:16:32"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-17 19:21:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 19:26:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 19:31:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 19:36:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 19:41:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 19:46:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 19:51:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 19:56:32"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-17 20:01:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:06:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:11:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:16:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:21:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:26:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:31:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:36:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:41:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:46:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 20:51:33"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-17 20:56:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 21:01:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 21:06:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 21:11:33"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-17 21:16:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 21:21:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 21:26:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 21:31:33"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-17 21:36:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 21:41:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 21:46:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 21:51:33"
    },
    {
        "value": 394,
        "volume": 3951.33,
        "time": "2025-03-17 21:56:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 22:01:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 22:06:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 22:11:33"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-17 22:16:34"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 22:21:34"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 22:26:34"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 22:31:34"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-17 22:36:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 22:41:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 22:46:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 22:51:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 22:56:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 23:01:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 23:06:33"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-17 23:11:32"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-17 23:16:32"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-17 23:21:32"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-17 23:26:32"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-17 23:31:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 23:36:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-17 23:41:32"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-17 23:46:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 23:51:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-17 23:56:32"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 00:01:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:06:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:11:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:16:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:21:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:26:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:31:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:36:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:41:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:46:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:51:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 00:56:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 01:01:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 01:06:33"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 01:11:33"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 01:16:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 01:21:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 01:26:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 01:31:33"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 01:36:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 01:41:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 01:46:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 01:51:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 01:56:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 02:01:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 02:06:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 02:11:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 02:16:32"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-18 02:21:33"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 02:26:32"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 02:31:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 02:36:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 02:41:32"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 02:46:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 02:51:32"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 02:56:32"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 03:01:32"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-18 03:06:32"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-18 03:11:32"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-18 03:16:32"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 03:21:32"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 03:26:32"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 03:31:32"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 03:36:32"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 03:41:31"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 03:46:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 03:51:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 03:56:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:01:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:06:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:11:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:16:31"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:21:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:26:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:31:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:36:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 04:41:30"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-18 04:46:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 04:51:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 04:56:30"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 05:01:30"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 05:06:30"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-18 05:11:29"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-18 05:16:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 05:21:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 05:26:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 05:31:29"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 05:36:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 05:41:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 05:46:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 05:51:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 05:56:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 06:01:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 06:06:29"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-18 06:11:29"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-18 06:16:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 06:21:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 06:26:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 06:31:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 06:36:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 06:41:28"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 06:46:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 06:51:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 06:56:28"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 07:01:28"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-18 07:06:28"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 07:11:28"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 07:16:28"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 07:21:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 07:26:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 07:31:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 07:36:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 07:41:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 07:46:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 07:51:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 07:56:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:01:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:06:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:11:27"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-18 08:16:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:21:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:26:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:31:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:36:27"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-18 08:41:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:46:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:51:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 08:56:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 09:01:27"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 09:06:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 09:11:27"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:16:28"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-18 09:21:28"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:26:28"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:31:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:36:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:41:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:46:28"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:51:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 09:56:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:01:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:06:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:11:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:16:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:21:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:26:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:31:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 10:36:29"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-18 10:41:30"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 10:46:30"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 10:51:31"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 10:56:31"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:01:32"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:06:32"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:11:32"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:16:32"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:21:32"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:26:32"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:31:32"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-18 11:36:33"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-18 11:41:33"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-18 11:46:33"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-18 11:51:33"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 11:56:33"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-18 12:01:33"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-18 12:06:34"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 12:11:34"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 12:16:34"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 12:21:34"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 12:26:34"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-18 12:31:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 12:36:33"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 12:41:34"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-18 12:46:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 12:51:34"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 12:56:34"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 13:01:34"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-18 13:06:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 13:11:34"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-18 13:16:34"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 13:21:34"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 13:26:34"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-18 13:31:34"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 13:36:34"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 13:41:34"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 13:46:34"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 13:51:35"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 13:56:35"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 14:01:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 14:06:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 14:11:36"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-18 14:16:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 14:21:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 14:26:36"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 14:31:36"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-18 14:36:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 14:41:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 14:46:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 14:51:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 14:56:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 15:01:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 15:06:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 15:11:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 15:16:36"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-18 15:21:36"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-18 15:26:36"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-18 15:31:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 15:36:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 15:41:36"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-18 15:46:36"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-18 15:51:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 15:56:36"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-18 16:01:36"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-18 16:06:36"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 16:11:36"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 16:16:35"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 16:21:35"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 16:26:35"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 16:31:35"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 16:36:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 16:41:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 16:46:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 16:51:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 16:56:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 17:01:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 17:06:36"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-18 17:11:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 17:16:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 17:21:35"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 17:26:36"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-18 17:31:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 17:36:36"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 17:41:36"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-18 17:46:36"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 17:51:36"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-18 17:56:36"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-18 18:01:36"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-18 18:06:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 18:11:35"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-18 18:16:35"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-18 18:21:36"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 18:26:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 18:31:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 18:36:35"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 18:41:35"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-18 18:46:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 18:51:35"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 18:56:35"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:01:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:06:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:11:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:16:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:21:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:26:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:31:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:36:33"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:41:33"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:46:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:51:34"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 19:56:33"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 20:01:33"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 20:06:33"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-18 20:11:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 20:16:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 20:21:32"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-18 20:26:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 20:31:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 20:36:32"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 20:41:32"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-18 20:46:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 20:51:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 20:56:32"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-18 21:01:33"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:06:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:11:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:16:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:21:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:26:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:31:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:36:32"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:41:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:46:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:51:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 21:56:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:01:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:06:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:11:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:16:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:21:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:26:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:31:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:36:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:41:30"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-18 22:46:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:51:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 22:56:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:01:30"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-18 23:06:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:11:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:16:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:21:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:26:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:31:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:36:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:41:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-18 23:46:30"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-18 23:51:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-18 23:56:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 00:01:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 00:06:29"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-19 00:11:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:16:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:21:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:26:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:31:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:36:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:41:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:46:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:51:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 00:56:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:01:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:06:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:11:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:16:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:21:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:26:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:31:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:36:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:41:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:46:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:51:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 01:56:30"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-19 02:01:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:06:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:11:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:16:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:21:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:26:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:31:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:36:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:41:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:46:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:51:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 02:56:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 03:01:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 03:06:30"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-19 03:11:29"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-19 03:16:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:21:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:26:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:31:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:36:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:41:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:46:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:51:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 03:56:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:01:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:06:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:11:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:16:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:21:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:26:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:31:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:36:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:41:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:46:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:51:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 04:56:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 05:01:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 05:06:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 05:11:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 05:16:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 05:21:29"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-19 05:26:29"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-19 05:31:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 05:36:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 05:41:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 05:46:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 05:51:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 05:56:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:01:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:06:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:11:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:16:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:21:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:26:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:31:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:36:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:41:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:46:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:51:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 06:56:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:01:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:06:30"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-19 07:11:30"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-19 07:16:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:21:30"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-19 07:26:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:31:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:36:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:41:30"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-19 07:46:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:51:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 07:56:29"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-19 08:01:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 08:06:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 08:11:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 08:16:29"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-19 08:21:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 08:26:29"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-19 08:31:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 08:36:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 08:41:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 08:46:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 08:51:30"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-19 08:56:30"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-03-19 09:01:30"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-19 09:06:30"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-19 09:11:31"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-19 09:16:31"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-19 09:21:30"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-19 09:26:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 09:31:30"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-19 09:36:31"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 09:41:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 09:46:31"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 09:51:31"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 09:56:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:01:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:06:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:11:29"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:16:29"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:21:29"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:26:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:31:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:36:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:41:30"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-03-19 10:46:30"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2025-03-19 10:51:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 10:56:30"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-19 11:01:30"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-19 11:06:30"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-19 11:11:31"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-19 11:21:30"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-19 11:26:30"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-03-19 11:31:30"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-19 11:36:30"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-19 11:41:30"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-19 11:46:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 11:51:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 11:56:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 12:01:30"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 12:06:30"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-19 12:11:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 12:16:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 12:21:30"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-03-19 12:26:30"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-03-19 12:31:30"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2025-03-19 12:36:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 12:41:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 12:46:30"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-19 12:51:30"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-19 12:56:30"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-19 13:01:31"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-19 13:06:31"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 13:11:30"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-19 13:16:31"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-19 13:21:31"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-19 13:26:30"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-19 13:31:30"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-19 13:36:31"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-19 13:41:31"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-19 13:46:31"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-03-19 13:51:31"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-19 13:56:31"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-19 14:01:30"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-19 14:06:31"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-19 14:11:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-19 14:16:31"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-19 14:21:31"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-19 14:26:31"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-03-19 14:31:31"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 14:36:30"
    },
    {
        "value": 349,
        "volume": 3500.03,
        "time": "2025-03-19 14:41:30"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-19 14:46:31"
    },
    {
        "value": 318,
        "volume": 3189.14,
        "time": "2025-03-19 14:51:31"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-19 14:56:31"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 15:01:31"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-19 15:06:31"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-19 15:11:30"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-19 15:16:30"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2025-03-19 15:21:30"
    },
    {
        "value": 314,
        "volume": 3149.03,
        "time": "2025-03-19 15:26:30"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-19 15:31:30"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-19 15:36:30"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-19 15:41:30"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-19 15:46:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 15:51:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 15:56:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:01:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:06:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:11:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:16:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:21:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:26:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:31:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:36:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:41:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:46:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:51:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 16:56:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 17:01:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 17:06:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 17:11:30"
    },
    {
        "value": 348,
        "volume": 3490,
        "time": "2025-03-19 17:16:30"
    },
    {
        "value": 345,
        "volume": 3459.92,
        "time": "2025-03-19 17:21:31"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-19 17:26:31"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-19 17:31:30"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-19 17:36:30"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-19 17:41:30"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-19 17:46:30"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-19 17:51:30"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-19 17:56:30"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-19 18:01:30"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-19 18:06:30"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-19 18:11:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 18:16:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 18:21:29"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 18:26:29"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 18:31:29"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-03-19 18:36:28"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-19 18:41:29"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-19 18:46:29"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 18:51:29"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 18:56:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 19:01:29"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-19 19:06:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 19:11:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 19:16:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 19:21:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 19:26:30"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-19 19:31:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 19:36:29"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-19 19:41:30"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 19:46:30"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 19:51:30"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 19:56:29"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 20:01:30"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-19 20:06:30"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 20:11:29"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 20:16:29"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 20:21:30"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-19 20:26:30"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-19 20:31:30"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-19 20:36:29"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-19 20:41:29"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-19 20:46:29"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-19 20:51:29"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-19 20:56:29"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 21:01:29"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-19 21:06:29"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 21:11:29"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-19 21:16:29"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 21:21:29"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 21:26:29"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-19 21:31:29"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2025-03-19 21:36:29"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-19 21:41:29"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-19 21:46:29"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-19 21:51:29"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2025-03-19 21:56:29"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-19 22:01:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 22:06:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 22:11:31"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-19 22:16:30"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-19 22:21:30"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-19 22:26:30"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 22:31:30"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 22:36:30"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-19 22:41:30"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-19 22:46:30"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-19 22:51:30"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-19 22:56:30"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 23:01:30"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 23:06:30"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-19 23:11:29"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-19 23:16:29"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-19 23:21:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 23:26:30"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-19 23:31:30"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-19 23:36:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 23:41:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 23:46:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 23:51:30"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-19 23:56:30"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-20 00:01:30"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 00:06:30"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-20 00:11:30"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-20 00:16:30"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-20 00:21:30"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-20 00:26:30"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 00:31:30"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 00:36:30"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 00:41:29"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-20 00:46:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 00:51:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 00:56:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 01:01:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 01:06:29"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 01:11:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 01:16:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 01:21:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 01:26:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 01:31:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 01:36:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-20 01:41:29"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-20 01:46:29"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 01:51:29"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-20 01:56:29"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-20 02:01:28"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-20 02:06:28"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-20 02:11:28"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-20 02:16:28"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 02:21:28"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 02:26:28"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 02:31:28"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 02:36:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 02:41:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 02:46:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 02:51:28"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 02:56:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 03:01:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 03:06:28"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 03:11:27"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-20 03:16:28"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 03:21:28"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-20 03:26:28"
    },
    {
        "value": 318,
        "volume": 3189.14,
        "time": "2025-03-20 03:31:28"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-20 03:36:28"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-20 03:41:28"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-20 03:46:27"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 03:51:27"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-20 03:56:28"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 04:01:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 04:06:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 04:11:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 04:16:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 04:21:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 04:26:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 04:31:27"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 04:36:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 04:41:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 04:46:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 04:51:27"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-20 04:56:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 05:01:27"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-20 05:06:27"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-03-20 05:11:27"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 05:16:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 05:21:27"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 05:26:27"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 05:31:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 05:36:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 05:41:27"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-20 05:46:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 05:51:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 05:56:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 06:01:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 06:06:27"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 06:11:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 06:16:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 06:21:27"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 06:26:26"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 06:31:26"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 06:36:27"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 06:41:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 06:46:27"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 06:51:27"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-20 06:56:27"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-20 07:01:27"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-20 07:06:27"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-20 07:11:27"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 07:16:27"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-20 07:21:27"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-20 07:26:27"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-20 07:31:27"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 07:36:27"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-20 07:41:27"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-20 07:46:27"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-20 07:51:27"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 07:56:27"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-20 08:01:28"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-20 08:06:28"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 08:11:27"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 08:16:27"
    },
    {
        "value": 305,
        "volume": 3058.77,
        "time": "2025-03-20 08:21:27"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-20 08:26:27"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-20 08:31:27"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-20 08:36:28"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-20 08:41:27"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-20 08:46:27"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-20 08:51:27"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-20 08:56:28"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-20 09:01:28"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-20 09:06:28"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-20 09:11:28"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-20 09:16:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 09:21:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 09:26:28"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 09:31:28"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-20 09:36:28"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 09:41:28"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 09:46:28"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 09:52:01"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 09:57:00"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 10:02:00"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 10:07:00"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-20 10:12:00"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 10:17:01"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 10:22:01"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 10:27:01"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 10:32:02"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 10:37:01"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 10:42:02"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 10:47:03"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-20 10:52:03"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-20 10:57:03"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-20 11:02:03"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-20 11:07:04"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:12:04"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:17:04"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:22:04"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:27:04"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:32:04"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:37:05"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:42:05"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:47:05"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 11:52:05"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-20 11:57:06"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-20 12:02:06"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 12:07:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 12:12:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 12:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 12:22:07"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 12:27:07"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-20 12:32:07"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-20 12:37:07"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-20 12:42:07"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 12:47:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 12:52:06"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 12:57:07"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 13:02:07"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 13:07:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 13:12:07"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-20 13:17:08"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 13:22:08"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 13:27:07"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 13:32:07"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 13:37:07"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 13:42:07"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 13:47:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 13:52:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-20 13:57:07"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-20 14:02:07"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-20 14:07:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 14:12:07"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 14:17:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 14:22:07"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-20 14:27:07"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 14:32:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-20 14:37:07"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 14:42:07"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-20 14:47:07"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-20 14:52:07"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 14:57:07"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 15:02:07"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 15:07:07"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 15:12:06"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 15:17:06"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 15:22:06"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 15:27:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 15:32:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 15:37:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 15:42:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 15:47:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 15:52:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 15:57:06"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-20 16:02:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 16:07:06"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-20 16:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 16:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 16:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 16:27:06"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-20 16:32:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 16:37:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 16:42:06"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-20 16:47:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 16:52:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 16:57:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:02:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:07:06"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-20 17:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:27:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:32:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:37:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:42:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 17:47:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:52:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 17:57:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 18:02:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 18:07:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 18:12:06"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-20 18:17:06"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-20 18:22:06"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-20 18:27:06"
    },
    {
        "value": 314,
        "volume": 3149.03,
        "time": "2025-03-20 18:32:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 18:37:06"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-20 18:42:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-20 18:47:06"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-20 18:52:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 18:57:06"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-03-20 19:02:06"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-20 19:07:06"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-20 19:12:06"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-20 19:17:06"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-20 19:22:06"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-20 19:27:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-20 19:32:06"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-20 19:37:06"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-20 19:42:06"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-20 19:47:06"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-20 19:52:06"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-20 19:57:06"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-20 20:02:06"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-20 20:07:06"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-20 20:12:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:17:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:22:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:27:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:32:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:37:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:42:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:47:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:52:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 20:57:05"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-20 21:02:06"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-20 21:07:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 21:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:22:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:27:05"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-20 21:32:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:37:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:42:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:47:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:52:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 21:57:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:02:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:07:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:27:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:32:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:37:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:42:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 22:47:06"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-20 22:52:05"
    },
    {
        "value": 306,
        "volume": 3068.8,
        "time": "2025-03-20 22:57:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 23:02:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 23:07:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 23:12:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 23:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 23:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 23:27:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-20 23:32:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-20 23:37:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 23:42:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 23:47:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 23:52:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-20 23:57:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 00:02:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 00:07:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-21 00:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:27:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:32:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:37:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:42:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 00:47:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:52:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 00:57:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:02:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:07:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:27:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:32:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:37:06"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-21 01:42:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:47:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 01:52:06"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 01:57:09"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 02:02:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 02:07:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 02:12:09"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-21 02:17:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 02:22:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 02:27:09"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-21 02:32:08"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 02:37:08"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 02:42:08"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-21 02:47:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 02:52:07"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 02:57:07"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 03:02:06"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-21 03:07:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 03:12:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 03:17:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 03:22:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 03:27:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 03:32:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 03:37:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-21 03:42:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 03:47:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 03:52:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 03:57:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 04:02:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 04:07:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 04:12:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 04:17:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 04:22:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 04:27:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-21 04:32:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 04:37:07"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 04:42:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 04:47:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 04:52:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 04:57:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 05:02:06"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-21 05:07:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:27:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 05:32:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:37:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:42:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:47:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:52:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 05:57:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:02:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:07:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:12:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:17:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:22:05"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 06:27:04"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:32:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:37:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:42:04"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:47:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:52:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 06:57:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:02:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:07:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:12:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:17:04"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:22:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:27:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:32:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:37:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:42:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:47:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 07:52:04"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 07:57:04"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 08:02:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 08:07:05"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-21 08:12:05"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-21 08:17:05"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-21 08:22:05"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-21 08:27:04"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-21 08:32:04"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-21 08:37:04"
    },
    {
        "value": 318,
        "volume": 3189.14,
        "time": "2025-03-21 08:42:04"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 08:47:05"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 08:52:05"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 08:57:05"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2025-03-21 09:02:04"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 09:07:04"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-21 09:12:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 09:17:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 09:22:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 09:27:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 09:32:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 09:37:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 09:42:05"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 09:47:05"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 09:52:05"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 09:57:05"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 10:02:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 10:07:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 10:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 10:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 10:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 10:27:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 10:32:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 10:37:06"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-21 10:42:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 10:47:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 10:52:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 10:57:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 11:02:06"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 11:07:06"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-21 11:12:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 11:17:06"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 11:22:06"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-21 11:27:06"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 11:32:06"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 11:37:06"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 11:42:06"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 11:47:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 11:52:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 11:57:05"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 12:02:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 12:07:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 12:12:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 12:17:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 12:22:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 12:27:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 12:32:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 12:37:05"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-21 12:42:05"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 12:47:06"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 12:52:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-21 12:57:07"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 13:02:07"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 13:07:07"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-21 13:12:07"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-21 13:17:07"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-21 13:22:07"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-21 13:27:07"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 13:32:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 13:37:07"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 13:42:07"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 13:47:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 13:52:07"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-21 13:57:07"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 14:02:07"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-21 14:07:07"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-21 14:12:07"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 14:17:07"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 14:22:07"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 14:27:07"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-21 14:32:07"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-21 14:37:06"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-21 14:42:06"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-21 14:47:06"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 14:52:06"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 14:57:06"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-21 15:02:06"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-21 15:07:06"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-21 15:12:06"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-21 15:17:06"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-21 15:22:06"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 15:27:05"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-21 15:32:10"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 15:37:09"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 15:42:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 15:47:09"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 15:52:09"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-21 15:57:09"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-21 16:02:09"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-21 16:07:09"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-21 16:12:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 16:17:09"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-21 16:22:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 16:27:08"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 16:32:08"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 16:37:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-21 16:42:09"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-21 16:47:08"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 16:52:08"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-21 16:57:08"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 17:02:08"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 17:07:08"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 17:12:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 17:17:08"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 17:22:08"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 17:27:09"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 17:32:09"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 17:37:10"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 17:42:10"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 17:47:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 17:52:10"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 17:57:10"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 18:02:10"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 18:07:10"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-21 18:12:10"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 18:17:10"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-21 18:22:10"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-21 18:27:10"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 18:32:10"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 18:37:10"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 18:42:10"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 18:47:10"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 18:52:09"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 18:57:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:02:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:07:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:12:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:17:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:22:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:27:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:32:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:37:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 19:42:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 19:47:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:52:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 19:57:09"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 20:02:10"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 20:07:09"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 20:12:12"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 20:17:12"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 20:22:12"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 20:27:12"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 20:32:12"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 20:37:12"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 20:42:12"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 20:47:12"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 20:52:12"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 20:57:12"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-21 21:02:11"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 21:07:12"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 21:12:11"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-21 21:17:11"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-21 21:22:11"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 21:27:11"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 21:32:11"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-21 21:37:11"
    },
    {
        "value": 301,
        "volume": 3018.65,
        "time": "2025-03-21 21:42:16"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 21:47:15"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2025-03-21 21:52:15"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 21:57:15"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 22:02:15"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 22:07:15"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 22:12:15"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 22:17:15"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 22:22:15"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 22:27:15"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 22:32:15"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-21 22:37:15"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 22:42:15"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-21 22:47:15"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-21 22:52:15"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-21 22:57:18"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-21 23:02:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 23:07:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-21 23:12:20"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-21 23:17:19"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-21 23:22:19"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 23:27:19"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-21 23:32:19"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-21 23:37:20"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-21 23:42:19"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-21 23:47:19"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-21 23:52:19"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-21 23:57:19"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-22 00:02:19"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-22 00:07:19"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 00:12:19"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-22 00:17:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 00:22:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 00:27:19"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 00:32:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 00:37:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 00:42:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 00:47:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 00:52:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 00:57:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 01:02:17"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 01:07:17"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 01:12:17"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-22 01:17:17"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 01:22:17"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 01:27:16"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 01:32:16"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 01:37:16"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 01:42:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 01:47:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 01:52:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 01:57:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:02:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:07:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:12:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:17:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:22:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:27:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:32:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:37:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:42:13"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 02:47:13"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-22 02:52:13"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-22 02:57:13"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 03:02:13"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 03:07:12"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 03:12:12"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 03:17:12"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 03:22:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 03:27:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 03:32:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 03:37:10"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 03:42:10"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 03:47:10"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 03:52:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 03:57:09"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-22 04:02:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 04:07:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 04:12:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 04:17:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 04:22:09"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 04:27:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 04:32:09"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 04:37:09"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 04:42:09"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-22 04:47:09"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-22 04:52:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 04:57:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 05:02:09"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-22 05:07:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 05:12:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 05:17:09"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 05:22:09"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-22 05:27:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 05:32:09"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-22 05:37:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 05:42:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 05:47:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 05:52:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 05:57:09"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 06:02:10"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 06:07:10"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 06:12:10"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 06:17:10"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 06:22:10"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-22 06:27:10"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 06:32:10"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2025-03-22 06:37:10"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-22 06:42:10"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 06:47:10"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 06:52:10"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-22 06:57:10"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 07:02:10"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-22 07:07:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:12:09"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:17:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:22:09"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:27:09"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:32:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:37:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:42:09"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:47:09"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 07:52:10"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 07:57:10"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 08:02:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 08:07:09"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-22 08:12:09"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-22 08:17:09"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-22 08:22:09"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-22 08:27:10"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-22 08:32:10"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-22 08:37:10"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-22 08:42:10"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-22 08:47:10"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-22 08:52:09"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-22 08:57:10"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 09:02:10"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-22 09:07:10"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-22 09:12:10"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 09:17:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 09:22:10"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 09:27:10"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-22 09:32:10"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-03-22 09:37:10"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-22 09:42:10"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-22 09:47:10"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2025-03-22 09:52:10"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-22 09:57:10"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-22 10:02:10"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-22 10:07:10"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-22 10:12:10"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-22 10:17:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 10:22:10"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-22 10:27:10"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-22 10:32:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 10:37:10"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 10:42:10"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 10:47:10"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-22 10:52:11"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-22 10:57:10"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-22 11:02:11"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:07:11"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-22 11:12:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:17:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:22:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:27:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:32:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:37:11"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-22 11:42:11"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-22 11:47:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:52:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 11:57:11"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-22 12:02:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 12:07:12"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-22 12:12:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 12:17:12"
    },
    {
        "value": 332,
        "volume": 3329.54,
        "time": "2025-03-22 12:22:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 12:27:11"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-22 12:32:11"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-22 12:37:11"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 12:42:11"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 12:47:12"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 12:52:11"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-22 12:57:11"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-22 13:02:11"
    },
    {
        "value": 301,
        "volume": 3018.65,
        "time": "2025-03-22 13:07:11"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2025-03-22 13:12:11"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-22 13:17:12"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-22 13:22:12"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 13:27:12"
    },
    {
        "value": 314,
        "volume": 3149.03,
        "time": "2025-03-22 13:32:12"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-22 13:37:11"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-03-22 13:42:11"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-22 13:47:11"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-22 13:52:11"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-22 13:57:11"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-22 14:02:11"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-22 14:07:09"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-22 14:12:09"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-22 14:17:09"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-03-22 14:22:09"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 14:27:08"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-22 14:32:08"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-22 14:37:08"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-22 14:42:09"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-22 14:47:09"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-22 14:52:08"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-22 14:57:08"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-22 15:02:07"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-22 15:07:07"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-22 15:12:07"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-22 15:17:07"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 15:22:07"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 15:27:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 15:32:07"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-22 15:37:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 15:42:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 15:47:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 15:52:06"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 15:57:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 16:02:05"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 16:07:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 16:12:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 16:17:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 16:22:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 16:27:05"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 16:32:04"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-22 16:37:04"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 16:42:03"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 16:47:04"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 16:52:03"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 16:57:03"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-22 17:02:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:07:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:12:03"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-22 17:17:03"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-22 17:22:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:27:02"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:32:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:37:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:42:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:47:02"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 17:52:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 17:57:02"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 18:02:02"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 18:07:02"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 18:12:02"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2025-03-22 18:17:02"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-22 18:22:02"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-22 18:27:02"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 18:32:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 18:37:02"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 18:42:02"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 18:47:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 18:52:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 18:57:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 19:02:03"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-22 19:07:03"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-22 19:12:02"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-22 19:17:02"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 19:22:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 19:27:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 19:32:03"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-22 19:37:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 19:42:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 19:47:02"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 19:52:02"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-22 19:57:03"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-03-22 20:02:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 20:07:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 20:12:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 20:17:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 20:22:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 20:27:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 20:32:03"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-22 20:37:03"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-22 20:42:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 20:47:04"
    },
    {
        "value": 325,
        "volume": 3259.34,
        "time": "2025-03-22 20:52:04"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 20:57:04"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 21:02:03"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-22 21:07:03"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-22 21:12:03"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 21:17:03"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 21:22:03"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-22 21:27:03"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-22 21:32:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 21:37:03"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-22 21:42:03"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-22 21:47:03"
    },
    {
        "value": 318,
        "volume": 3189.14,
        "time": "2025-03-22 21:52:03"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-22 21:57:02"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-22 22:02:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 22:07:03"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-22 22:12:03"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-22 22:17:03"
    },
    {
        "value": 318,
        "volume": 3189.14,
        "time": "2025-03-22 22:22:03"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-22 22:27:02"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-22 22:32:02"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 22:37:02"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 22:42:02"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-22 22:47:02"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 22:52:02"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2025-03-22 22:57:02"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-22 23:02:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 23:07:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 23:12:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 23:17:02"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 23:22:02"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 23:27:02"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-22 23:32:02"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-22 23:37:02"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-22 23:42:02"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-22 23:47:03"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-22 23:52:02"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-22 23:57:01"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:02:01"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:07:02"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:12:02"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:17:03"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-23 00:22:03"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-23 00:27:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:32:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:37:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:42:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:47:03"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 00:52:02"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-23 00:57:01"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 01:02:02"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-23 01:07:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 01:12:01"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 01:17:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 01:22:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 01:27:01"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 01:32:02"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 01:37:02"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-23 01:42:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 01:47:03"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-23 01:52:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 01:57:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 02:02:01"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 02:07:04"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 02:12:03"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-23 02:17:03"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 02:22:03"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 02:27:03"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 02:32:03"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-23 02:37:03"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 02:42:03"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 02:47:03"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 02:52:03"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 02:57:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 03:02:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 03:07:03"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-23 03:12:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 03:17:02"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-23 03:22:02"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 03:27:02"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-23 03:32:02"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 03:37:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 03:42:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 03:47:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 03:52:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 03:57:01"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:02:02"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:07:00"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:12:00"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:17:00"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-23 04:21:59"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:26:58"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:31:58"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:36:57"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:41:57"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 04:46:56"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:51:56"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 04:56:56"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:01:56"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:07:01"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 05:12:01"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:17:00"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:22:00"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:27:00"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:31:59"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:36:58"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-23 05:41:58"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:46:58"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:51:58"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 05:56:57"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:01:57"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:06:57"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:11:57"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:16:56"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-23 06:21:56"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:26:56"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:31:55"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:36:55"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-23 06:41:55"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-23 06:46:55"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:51:54"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 06:56:54"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 07:01:53"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 07:06:53"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 07:11:53"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 07:16:52"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-23 07:21:52"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 07:26:50"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-23 07:31:50"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-23 07:36:49"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 07:41:49"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 07:46:49"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 07:51:48"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-23 07:56:48"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-23 08:01:48"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:06:52"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:11:51"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:16:51"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:21:51"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:26:50"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:31:50"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-23 08:36:50"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:41:50"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:46:49"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:51:49"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-23 08:56:49"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-23 09:01:49"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2025-03-23 09:06:49"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-23 09:11:48"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-23 09:16:48"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-23 09:21:48"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-23 09:26:48"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-23 09:31:48"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-23 09:36:48"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-23 09:41:47"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-23 09:46:47"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-23 09:51:46"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-23 09:56:46"
    },
    {
        "value": 313,
        "volume": 3139,
        "time": "2025-03-23 10:01:46"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-23 10:06:46"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-23 10:11:46"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-23 10:16:46"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-23 10:21:46"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-23 10:26:46"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-23 10:31:46"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-23 10:36:46"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2025-03-23 10:41:45"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-23 10:46:44"
    },
    {
        "value": 323,
        "volume": 3239.29,
        "time": "2025-03-23 10:51:44"
    },
    {
        "value": 321,
        "volume": 3219.23,
        "time": "2025-03-23 10:56:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-23 11:01:44"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2025-03-23 11:06:47"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-23 11:11:47"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-23 11:16:47"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-23 11:21:47"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-23 11:26:47"
    },
    {
        "value": 296,
        "volume": 2968.51,
        "time": "2025-03-23 11:31:46"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-23 11:36:46"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-03-23 11:41:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-23 11:46:46"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-23 11:51:46"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-23 11:56:46"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-23 12:01:46"
    },
    {
        "value": 316,
        "volume": 3169.08,
        "time": "2025-03-23 12:06:46"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2025-03-23 12:11:46"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-23 12:16:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-23 12:21:46"
    },
    {
        "value": 318,
        "volume": 3189.14,
        "time": "2025-03-23 12:26:46"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-23 12:31:46"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-23 12:36:46"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-23 12:41:46"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-23 12:46:46"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-23 12:51:46"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2025-03-23 12:56:46"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-23 13:01:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-23 13:06:46"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-23 13:11:46"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-23 13:16:46"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-23 13:21:46"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-23 13:26:46"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-23 13:31:46"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-23 13:36:46"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-23 13:41:46"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2025-03-23 13:46:46"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2025-03-23 13:51:45"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2025-03-23 13:56:45"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-23 14:01:45"
    },
    {
        "value": 306,
        "volume": 3068.8,
        "time": "2025-03-23 14:06:45"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-23 14:11:45"
    },
    {
        "value": 334,
        "volume": 3349.6,
        "time": "2025-03-23 14:16:45"
    },
    {
        "value": 301,
        "volume": 3018.65,
        "time": "2025-03-23 14:21:44"
    },
    {
        "value": 331,
        "volume": 3319.52,
        "time": "2025-03-23 14:26:44"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-23 14:31:44"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2025-03-23 14:36:44"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-23 14:41:44"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-23 14:46:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-23 14:51:44"
    },
    {
        "value": 317,
        "volume": 3179.11,
        "time": "2025-03-23 14:56:44"
    },
    {
        "value": 327,
        "volume": 3279.4,
        "time": "2025-03-23 15:01:45"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-23 15:06:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 15:11:44"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-23 15:16:44"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-23 15:21:44"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2025-03-23 15:26:44"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-23 15:31:44"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-23 15:36:45"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-23 15:41:45"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-23 15:46:45"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-23 15:51:45"
    },
    {
        "value": 336,
        "volume": 3369.66,
        "time": "2025-03-23 15:56:45"
    },
    {
        "value": 338,
        "volume": 3389.72,
        "time": "2025-03-23 16:01:45"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2025-03-23 16:06:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 16:11:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 16:16:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 16:21:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 16:26:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 16:31:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 16:36:45"
    },
    {
        "value": 328,
        "volume": 3289.43,
        "time": "2025-03-23 16:41:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 16:46:45"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2025-03-23 16:51:45"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-23 16:56:45"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-23 17:01:45"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-23 17:06:45"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-23 17:11:45"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-23 17:16:45"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-23 17:21:45"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2025-03-23 17:26:45"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-23 17:36:44"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2025-03-23 17:41:44"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-23 17:46:45"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-23 17:51:45"
    },
    {
        "value": 346,
        "volume": 3469.95,
        "time": "2025-03-23 17:56:45"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-23 18:11:41"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-23 18:21:39"
    },
    {
        "value": 384,
        "volume": 3851.04,
        "time": "2025-03-23 18:26:39"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2025-03-23 18:36:38"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-03-24 15:32:28"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 15:37:29"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-24 15:42:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 15:47:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 15:52:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 15:57:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:02:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:07:29"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:12:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:17:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:22:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:27:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:32:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:37:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:42:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:47:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:52:31"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 16:57:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 17:02:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 17:07:30"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-24 17:12:30"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-24 17:17:30"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-24 17:22:30"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-24 17:27:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 17:32:30"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-24 17:37:30"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 17:42:30"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-03-24 17:47:29"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-24 17:52:29"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-24 17:57:29"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-24 18:02:29"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-03-24 18:07:29"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-24 18:12:29"
    },
    {
        "value": 309,
        "volume": 3098.88,
        "time": "2025-03-24 18:17:29"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-24 18:22:29"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 18:27:29"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-24 18:32:28"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-24 18:37:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 18:42:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 18:47:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 18:52:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 18:57:28"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 19:02:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 19:07:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 19:12:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 19:17:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 19:22:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 19:27:27"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-24 19:32:27"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-24 19:37:27"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-24 19:42:27"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-24 19:47:27"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-24 19:52:28"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-24 19:57:28"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-24 20:02:27"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-24 20:07:27"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-24 20:12:27"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-24 20:17:27"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-24 20:22:28"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-24 20:27:27"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-24 20:32:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 20:37:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 20:42:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 20:47:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 20:52:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 20:57:26"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-24 21:02:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 21:07:27"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 21:12:27"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-24 21:17:26"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 21:22:26"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-24 21:27:26"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-24 21:32:26"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-24 21:37:25"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-24 21:42:25"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-24 21:47:24"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 21:52:25"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-24 21:57:24"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-24 22:02:24"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-24 22:07:25"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-24 22:12:25"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-24 22:17:25"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-24 22:22:25"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-24 22:27:24"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-24 22:32:24"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-24 22:37:24"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-24 22:42:24"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-24 22:47:24"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 22:52:24"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-24 22:57:23"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 23:02:23"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 23:07:23"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 23:12:22"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 23:17:22"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 23:22:21"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-24 23:27:21"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-24 23:32:22"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-24 23:37:21"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-24 23:42:21"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-24 23:47:22"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-24 23:52:22"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-24 23:57:21"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-25 00:02:21"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-25 00:07:21"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 00:12:21"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-25 00:17:21"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 00:22:21"
    },
    {
        "value": 295,
        "volume": 2958.48,
        "time": "2025-03-25 00:27:21"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 00:32:21"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-25 00:37:21"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-25 00:42:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 00:47:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 00:52:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 00:57:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 01:02:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 01:07:21"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 01:12:21"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 01:17:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 01:22:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 01:27:20"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-25 01:32:20"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 01:37:19"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 01:42:19"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 01:47:19"
    },
    {
        "value": 306,
        "volume": 3068.8,
        "time": "2025-03-25 01:52:18"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-03-25 01:57:18"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-25 02:02:18"
    },
    {
        "value": 302,
        "volume": 3028.68,
        "time": "2025-03-25 02:07:17"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-25 02:12:17"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-25 02:17:17"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-25 02:22:17"
    },
    {
        "value": 299,
        "volume": 2998.6,
        "time": "2025-03-25 02:27:17"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 02:32:17"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 02:37:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 02:42:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 02:47:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 02:52:19"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 02:57:19"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:02:19"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:07:19"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:12:19"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:17:20"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:22:19"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:27:20"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:32:20"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 03:37:20"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 03:42:20"
    },
    {
        "value": 298,
        "volume": 2988.57,
        "time": "2025-03-25 03:47:20"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 03:52:20"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-25 03:57:20"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2025-03-25 04:02:20"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-25 04:07:20"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 04:12:20"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 04:17:20"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 04:22:20"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 04:27:20"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 04:32:19"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 04:37:20"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 04:42:20"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 04:47:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 04:52:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 04:57:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:02:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:07:19"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 05:12:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:17:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:22:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:27:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:32:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:37:20"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 05:42:20"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-25 05:47:20"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 05:52:20"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 05:57:20"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 06:02:20"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 06:07:20"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-25 06:12:20"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-25 06:17:20"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-03-25 06:22:20"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-25 06:27:20"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2025-03-25 06:32:21"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2025-03-25 06:37:20"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-25 06:42:20"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-03-25 06:47:20"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 06:52:20"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 06:57:20"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:02:20"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:07:20"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:12:19"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:17:19"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:22:19"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:27:19"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:32:19"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:37:19"
    },
    {
        "value": 341,
        "volume": 3419.8,
        "time": "2025-03-25 07:42:19"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-25 07:47:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 07:52:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 07:57:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:02:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:07:18"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-25 08:12:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:17:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:22:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:27:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:32:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:37:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:42:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 08:47:18"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 08:52:18"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 08:57:19"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 09:02:19"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 09:07:19"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-25 09:12:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 09:17:19"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 09:22:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 09:27:19"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 09:32:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 09:37:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 09:42:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 09:47:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 09:52:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 09:57:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 10:02:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 10:07:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 10:12:17"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 10:17:17"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 10:22:17"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 10:27:17"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 10:32:17"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 10:37:17"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 10:42:17"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 10:47:17"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 10:52:17"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 10:57:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 11:02:18"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 11:07:17"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-25 11:12:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:17:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:22:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:27:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:32:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:37:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:42:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:47:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:52:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 11:57:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 12:02:16"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 12:07:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 12:12:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 12:17:17"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 12:22:16"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 12:27:17"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 12:32:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 12:37:16"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-25 12:42:16"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-25 12:47:16"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-25 12:52:16"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-25 12:57:16"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 13:02:16"
    },
    {
        "value": 293,
        "volume": 2938.42,
        "time": "2025-03-25 13:07:16"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 13:12:16"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 13:17:17"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-25 13:22:16"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 13:27:17"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 13:32:16"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 13:37:16"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 13:42:16"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 13:47:16"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 13:52:16"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 13:57:16"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 14:02:16"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 14:07:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 14:12:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 14:17:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 14:22:17"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 14:27:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 14:32:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 14:37:17"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 14:42:18"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 14:47:18"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 14:52:17"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 14:57:17"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 15:02:17"
    },
    {
        "value": 292,
        "volume": 2928.39,
        "time": "2025-03-25 15:07:18"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-25 15:12:17"
    },
    {
        "value": 291,
        "volume": 2918.37,
        "time": "2025-03-25 15:17:18"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 15:22:18"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 15:27:17"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 15:32:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 15:37:17"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 15:42:17"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-25 15:47:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 15:52:17"
    },
    {
        "value": 281,
        "volume": 2818.08,
        "time": "2025-03-25 15:57:17"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 16:02:17"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-25 16:07:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 16:12:18"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 16:17:18"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 16:22:17"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 16:27:17"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 16:32:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 16:37:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 16:42:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 16:47:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 16:52:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 16:57:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 17:02:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 17:07:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 17:12:16"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 17:17:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 17:22:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 17:27:16"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 17:32:15"
    },
    {
        "value": 294,
        "volume": 2948.45,
        "time": "2025-03-25 17:37:15"
    },
    {
        "value": 290,
        "volume": 2908.34,
        "time": "2025-03-25 17:42:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 17:47:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 17:52:14"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-25 17:57:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:02:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:07:15"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-25 18:12:15"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 18:17:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:22:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:27:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:32:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:37:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:42:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:47:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 18:52:15"
    },
    {
        "value": 298,
        "volume": 2988.57,
        "time": "2025-03-25 18:57:15"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 19:02:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:07:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:12:14"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 19:17:14"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-25 19:22:14"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:27:14"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-25 19:32:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:37:14"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:42:14"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:47:14"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:52:14"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 19:57:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:02:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:07:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:12:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:17:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:22:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:27:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:32:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 20:37:16"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-25 20:42:16"
    },
    {
        "value": 297,
        "volume": 2978.54,
        "time": "2025-03-25 20:47:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 20:52:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 20:57:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:02:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:07:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:12:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:17:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:22:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:27:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:32:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:37:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:42:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:47:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:52:14"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 21:57:13"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:02:13"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:07:13"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:12:13"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 22:17:13"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:22:12"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:27:12"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 22:32:12"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:37:12"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:42:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:47:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:52:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 22:57:11"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-25 23:02:11"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-25 23:07:11"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-25 23:12:10"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:17:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:22:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:27:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:32:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:37:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:42:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:47:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:52:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-25 23:57:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 00:02:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 00:07:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 00:12:17"
    },
    {
        "value": 282,
        "volume": 2828.11,
        "time": "2025-03-26 00:17:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 00:22:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 00:27:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 00:32:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 00:37:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 00:42:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 00:47:19"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 00:52:19"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-26 00:57:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:02:19"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:07:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:12:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:17:18"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-26 01:22:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:27:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:32:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:37:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:42:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:47:18"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2025-03-26 01:52:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 01:57:18"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:02:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:07:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:12:17"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-26 02:22:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 02:27:18"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-26 02:32:17"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:37:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:42:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:47:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:52:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 02:57:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:02:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:07:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:12:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:17:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:22:16"
    },
    {
        "value": 289,
        "volume": 2898.31,
        "time": "2025-03-26 03:27:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:32:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:37:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:42:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:47:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:52:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 03:57:16"
    },
    {
        "value": 287,
        "volume": 2878.25,
        "time": "2025-03-26 04:02:16"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 04:07:16"
    },
    {
        "value": 288,
        "volume": 2888.28,
        "time": "2025-03-26 04:12:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 04:17:16"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-26 04:22:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 04:27:16"
    },
    {
        "value": 285,
        "volume": 2858.19,
        "time": "2025-03-26 04:32:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 04:37:17"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 04:42:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 04:47:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 04:52:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 04:57:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 05:02:16"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 05:07:15"
    },
    {
        "value": 280,
        "volume": 2808.05,
        "time": "2025-03-26 05:12:15"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2025-03-26 05:17:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 05:22:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 05:27:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 05:32:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 05:37:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 05:42:15"
    },
    {
        "value": 283,
        "volume": 2838.14,
        "time": "2025-03-26 05:47:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 05:52:15"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 05:57:14"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 06:02:14"
    },
    {
        "value": 279,
        "volume": 2798.02,
        "time": "2025-03-26 06:07:14"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-04-17 09:18:37"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2025-06-25 11:02:59"
    },
    {
        "value": 397,
        "volume": 3981.41,
        "time": "2025-06-25 11:08:35"
    },
    {
        "value": 392,
        "volume": 3931.27,
        "time": "2025-06-25 11:18:39"
    },
    {
        "value": 339,
        "volume": 3399.75,
        "time": "2025-06-25 11:23:45"
    },
    {
        "value": 342,
        "volume": 3429.83,
        "time": "2025-06-25 11:28:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-11-12 22:32:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-12 22:39:29"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-12 22:44:28"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-12 22:49:27"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-12 22:54:26"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-12 22:59:25"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-12 23:04:24"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-12 23:20:27"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-12 23:25:56"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-12 23:30:54"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-12 23:35:52"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-12 23:40:50"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-12 23:45:48"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-12 23:50:46"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-12 23:55:44"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-11-13 00:00:42"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 00:05:40"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-11-13 00:10:38"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 00:15:36"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 00:20:34"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-11-13 00:25:32"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-11-13 00:30:30"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 00:35:28"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 04:38:50"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-11-13 04:43:48"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 04:48:46"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 04:53:44"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 04:58:42"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 05:03:40"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 05:08:38"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 05:13:36"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 05:18:34"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 05:23:32"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 05:28:30"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 05:33:28"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 05:38:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 05:43:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 05:48:22"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 05:53:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 05:58:18"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 06:03:16"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 06:08:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 06:13:12"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 06:18:10"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 06:23:08"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 06:28:06"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 06:33:04"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 06:38:02"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 06:43:00"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2025-11-13 10:43:35"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 10:48:27"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 10:53:25"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2025-11-13 10:58:23"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2025-11-13 11:03:21"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 11:08:20"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 11:13:17"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 11:18:15"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 11:23:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-11-13 11:28:11"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2025-11-13 11:33:09"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 11:38:07"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 11:43:06"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 11:48:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2025-11-13 11:53:01"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 11:58:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-11-13 12:02:57"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 12:07:55"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2025-11-13 12:12:54"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2025-11-13 12:17:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2025-11-13 12:22:49"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2025-11-13 12:27:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 12:32:45"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2025-11-13 12:37:44"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2025-11-13 12:42:41"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2025-11-13 16:46:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2025-11-13 16:51:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-11-13 16:56:00"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2025-11-13 17:00:58"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 17:05:55"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-11-13 17:10:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2025-11-13 17:15:51"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-13 17:20:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2025-11-13 17:25:48"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 17:30:46"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 17:35:43"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-13 17:40:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2025-11-13 17:45:40"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 17:51:54"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-13 17:56:52"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-13 18:01:50"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 18:06:48"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-13 18:11:46"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-13 18:17:26"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 18:22:24"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 18:27:22"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 18:32:20"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 18:37:18"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 18:42:16"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 18:47:14"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 21:02:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2025-11-13 21:06:52"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 22:51:51"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 22:56:51"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-13 23:01:51"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-13 23:06:51"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-13 23:11:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 23:16:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 23:21:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 23:26:51"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-13 23:31:51"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-13 23:36:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 23:41:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-13 23:46:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-13 23:51:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-13 23:56:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 00:01:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 00:06:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:11:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:16:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:21:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:26:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:31:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:36:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:41:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:46:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 00:51:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 04:56:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 05:01:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 05:06:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 05:11:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 05:16:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 05:21:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 05:26:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 05:31:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 05:36:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 05:41:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 05:46:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 05:51:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 05:56:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 06:01:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 06:06:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 06:11:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 06:16:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 06:21:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 06:26:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 06:31:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 06:36:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 06:41:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 06:46:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 06:51:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 06:56:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:01:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:06:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 07:11:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:16:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:21:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:26:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:31:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 07:36:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:41:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:46:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:51:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 07:56:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:01:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:06:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:11:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 08:16:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:21:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:26:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:31:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:36:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:41:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:46:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:51:51"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 08:56:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 09:01:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 09:06:51"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-14 09:11:51"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 09:16:51"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-14 09:21:51"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 09:26:51"
    },
    {
        "value": 367,
        "volume": 3680.55,
        "time": "2025-11-14 14:12:28"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 14:17:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 14:22:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 14:27:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 14:32:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 14:37:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 14:42:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 14:47:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 14:52:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 14:57:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:02:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:07:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:12:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:17:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:22:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:27:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:32:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:37:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:42:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:47:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:52:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 15:57:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 16:02:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 16:07:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 16:12:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:17:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:22:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:27:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:32:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 20:37:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:42:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:47:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:52:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 20:57:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 21:02:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 21:07:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 21:12:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 21:17:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 21:22:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-14 21:27:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-14 21:32:32"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-14 21:37:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 21:42:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 21:47:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 21:52:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 21:57:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 22:02:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 22:07:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 22:12:32"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-14 22:17:32"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 02:18:20"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 02:23:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 02:28:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 02:33:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 02:38:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 02:43:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 02:48:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 02:53:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 02:58:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 03:03:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 03:08:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 03:13:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 03:18:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 03:23:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 03:28:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 03:33:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 03:38:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 03:43:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 03:48:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 03:53:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 03:58:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 04:03:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:08:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:13:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:18:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:23:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 04:28:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 04:33:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 04:38:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:43:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:48:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:53:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 04:58:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:03:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:08:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:13:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:18:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 05:23:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:28:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:33:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:38:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:43:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 05:48:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 05:53:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 05:58:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:03:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 06:08:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 06:13:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:18:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:23:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:28:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:33:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:38:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:43:19"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2025-11-15 06:48:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 06:53:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 06:58:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 07:03:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:08:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:13:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:18:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:23:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:28:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 07:33:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 07:38:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:43:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:48:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:53:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 07:58:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 08:03:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 08:08:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 08:13:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 08:18:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 08:23:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 08:28:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 08:33:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 08:38:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 08:43:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 08:48:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 08:53:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 08:58:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 09:03:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 09:08:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 09:13:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 09:18:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 09:23:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 09:28:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 09:33:19"
    },
    {
        "value": 364,
        "volume": 3650.46,
        "time": "2025-11-15 09:38:19"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2025-11-15 09:43:19"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 09:50:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 09:55:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:00:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:05:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:10:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:15:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:20:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:25:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:30:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:35:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:40:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:45:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:50:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 10:55:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:00:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:05:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:10:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:15:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:20:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:25:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:30:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:35:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:40:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:45:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2025-11-15 11:50:57"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 15:51:40"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 15:56:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:01:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:06:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:11:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:16:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:21:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:26:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:31:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:36:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:41:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:46:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:51:33"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 16:56:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:01:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:06:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:11:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:16:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:21:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:26:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:31:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:36:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:41:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:46:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 17:51:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 21:56:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:01:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:06:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:11:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:16:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:21:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:26:33"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:31:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:36:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:41:32"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-15 22:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 22:52:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 22:57:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:02:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:07:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:12:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:17:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:22:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:27:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:32:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:37:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:42:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:52:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-15 23:57:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:02:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:07:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:12:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:17:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:22:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:27:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:32:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:37:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:42:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:52:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 04:57:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:02:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:07:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:12:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:17:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:22:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:27:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:32:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:37:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:42:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:52:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 05:57:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:02:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:07:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:12:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:17:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:22:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:27:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:32:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:37:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:42:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:52:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 06:57:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:02:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:07:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:12:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:17:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:22:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:27:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:32:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:37:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:42:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:52:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 07:57:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:02:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:07:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:12:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:17:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:22:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:27:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:32:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:37:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:42:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:47:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:52:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 08:57:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 09:02:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 09:07:29"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 13:10:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 13:15:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 13:20:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 13:25:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 13:30:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 13:35:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 13:40:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 13:45:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 13:50:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 13:55:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 14:00:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 14:05:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 14:10:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 14:15:55"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-16 14:20:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 14:25:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 14:30:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 14:35:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 14:40:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 14:45:54"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 14:50:55"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-16 14:55:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 15:00:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 15:05:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 15:10:55"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-16 19:15:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 19:20:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 19:25:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 19:30:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 19:35:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 19:40:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 19:45:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 19:50:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 19:55:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 20:00:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 20:05:55"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-16 20:10:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 20:15:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 20:20:55"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-16 20:25:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 20:30:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 20:35:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 20:40:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 20:45:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2025-11-16 20:50:55"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2025-11-16 20:55:54"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-16 21:00:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 21:05:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 21:10:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-16 21:15:55"
    },
    {
        "value": 369,
        "volume": 3700.61,
        "time": "2025-11-17 01:17:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 01:22:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 01:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 01:32:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 01:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 01:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 01:47:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 01:52:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 01:57:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 02:02:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 02:07:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 02:12:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:17:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:27:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 02:32:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:47:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:52:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 02:57:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 03:02:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 03:07:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 03:12:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 03:17:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 03:22:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 03:27:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 03:32:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 03:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 03:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 03:47:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 03:52:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 03:57:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:02:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:07:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 04:12:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 04:17:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:22:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:27:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:32:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 04:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 04:47:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:52:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 04:57:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 05:02:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 05:07:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 05:12:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 05:17:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 05:22:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 05:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 05:32:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 05:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 05:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 05:47:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 05:52:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 05:57:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:02:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:07:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:12:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 06:17:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:27:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 06:32:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 06:37:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 06:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:47:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:52:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 06:57:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:02:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:07:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 07:12:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:17:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:32:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:37:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 07:42:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 07:47:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 07:52:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 07:57:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 08:02:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 08:07:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:12:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 08:17:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 08:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:32:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:47:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:52:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 08:57:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 09:02:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 09:07:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 13:12:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 13:17:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 13:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 13:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 13:32:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 13:37:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 13:42:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 13:47:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 13:52:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 13:57:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 14:02:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 14:07:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 14:12:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 14:17:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 14:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 14:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 14:32:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 14:37:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 14:42:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 14:47:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 14:52:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 14:57:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 15:02:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 15:07:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 15:12:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 19:17:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 19:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 19:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 19:32:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 19:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 19:42:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 19:47:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 19:52:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 19:57:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 20:02:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 20:07:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 20:12:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 20:17:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 20:22:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 20:27:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 20:32:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 20:37:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 20:42:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 20:47:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2025-11-17 20:52:11"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2025-11-17 20:57:11"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-01-18 12:58:02"
    },
    {
        "value": 344,
        "volume": 3449.89,
        "time": "2026-01-31 10:32:49"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 12:30:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 12:36:06"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 12:41:07"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 12:46:08"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 12:51:10"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 12:56:11"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 13:01:12"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 13:06:13"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-02-10 13:11:14"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2026-02-10 13:16:15"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2026-02-10 13:21:16"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2026-02-10 13:26:17"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2026-02-10 13:31:18"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2026-02-10 13:36:19"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2026-02-10 13:41:20"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2026-02-10 13:46:22"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2026-02-10 13:51:23"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2026-02-10 13:56:25"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2026-02-10 14:01:26"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2026-02-10 14:06:27"
    },
    {
        "value": 358,
        "volume": 3590.29,
        "time": "2026-02-10 14:11:30"
    },
    {
        "value": 209,
        "volume": 2096.01,
        "time": "2026-02-10 14:41:39"
    },
    {
        "value": 209,
        "volume": 2096.01,
        "time": "2026-02-10 14:46:40"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 14:51:42"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 14:56:44"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 15:01:45"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 15:06:48"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 15:11:49"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 15:16:57"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 15:21:57"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-02-10 15:27:01"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2026-02-10 15:32:02"
    },
    {
        "value": 266,
        "volume": 2667.65,
        "time": "2026-02-10 15:37:03"
    },
    {
        "value": 264,
        "volume": 2647.59,
        "time": "2026-02-10 15:42:05"
    },
    {
        "value": 264,
        "volume": 2647.59,
        "time": "2026-02-10 15:47:08"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2026-02-10 15:52:12"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2026-02-10 15:57:14"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2026-02-10 16:02:24"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2026-02-10 16:07:25"
    },
    {
        "value": 260,
        "volume": 2607.47,
        "time": "2026-02-10 16:12:26"
    },
    {
        "value": 260,
        "volume": 2607.47,
        "time": "2026-02-10 16:17:38"
    },
    {
        "value": 260,
        "volume": 2607.47,
        "time": "2026-02-10 16:22:38"
    },
    {
        "value": 260,
        "volume": 2607.47,
        "time": "2026-02-10 16:27:39"
    },
    {
        "value": 260,
        "volume": 2607.47,
        "time": "2026-02-10 16:32:41"
    },
    {
        "value": 273,
        "volume": 2737.85,
        "time": "2026-02-10 16:37:44"
    },
    {
        "value": 273,
        "volume": 2737.85,
        "time": "2026-02-10 16:42:45"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 16:47:56"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 16:52:56"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 16:57:58"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:02:59"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:08:00"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:13:01"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:18:03"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:23:04"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:28:05"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:33:07"
    },
    {
        "value": 271,
        "volume": 2717.79,
        "time": "2026-02-10 17:38:08"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2026-02-10 17:43:09"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2026-02-10 17:48:13"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2026-02-10 17:53:14"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2026-02-10 17:58:15"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2026-02-10 18:03:39"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2026-02-10 18:08:42"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2026-02-10 18:13:44"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2026-02-10 18:18:45"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2026-02-10 18:23:46"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2026-02-10 18:28:47"
    },
    {
        "value": 324,
        "volume": 3249.31,
        "time": "2026-02-10 18:33:49"
    },
    {
        "value": 326,
        "volume": 3269.37,
        "time": "2026-02-10 18:38:50"
    },
    {
        "value": 300,
        "volume": 3008.62,
        "time": "2026-02-10 19:17:06"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:22:43"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:27:44"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:32:49"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:37:50"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:42:57"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:48:05"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:53:12"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 19:58:14"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 20:03:15"
    },
    {
        "value": 303,
        "volume": 3038.71,
        "time": "2026-02-10 20:08:16"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2026-02-14 17:11:39"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2026-02-14 17:17:10"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2026-02-14 17:22:13"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2026-02-14 17:27:21"
    },
    {
        "value": 269,
        "volume": 2697.73,
        "time": "2026-02-14 17:32:23"
    },
    {
        "value": 267,
        "volume": 2677.68,
        "time": "2026-02-14 17:37:26"
    },
    {
        "value": 267,
        "volume": 2677.68,
        "time": "2026-02-14 17:42:27"
    },
    {
        "value": 267,
        "volume": 2677.68,
        "time": "2026-02-14 17:47:28"
    },
    {
        "value": 267,
        "volume": 2677.68,
        "time": "2026-02-14 17:52:30"
    },
    {
        "value": 267,
        "volume": 2677.68,
        "time": "2026-02-14 17:57:33"
    },
    {
        "value": 267,
        "volume": 2677.68,
        "time": "2026-02-14 18:02:34"
    },
    {
        "value": 267,
        "volume": 2677.68,
        "time": "2026-02-14 18:07:35"
    },
    {
        "value": 265,
        "volume": 2657.62,
        "time": "2026-02-14 18:12:36"
    },
    {
        "value": 265,
        "volume": 2657.62,
        "time": "2026-02-14 18:17:37"
    },
    {
        "value": 265,
        "volume": 2657.62,
        "time": "2026-02-14 18:22:38"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 21:37:42"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 21:43:15"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 21:48:16"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 21:53:17"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 21:58:18"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 22:03:19"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 22:08:21"
    },
    {
        "value": 286,
        "volume": 2868.22,
        "time": "2026-02-14 22:13:22"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:18:25"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:23:26"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:28:27"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:33:30"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:38:31"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:43:37"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:48:37"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:53:41"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 22:58:43"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 23:03:44"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 23:08:46"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 23:13:47"
    },
    {
        "value": 284,
        "volume": 2848.16,
        "time": "2026-02-14 23:18:50"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 11:31:38"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 11:36:41"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 11:41:43"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 11:46:44"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 11:51:47"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 11:56:48"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:01:49"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:06:50"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:11:51"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:16:52"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:21:55"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:26:56"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:32:00"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:37:01"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:42:02"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:47:03"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:52:04"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 12:57:08"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:02:11"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:07:12"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:12:13"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:17:15"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:22:18"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:27:19"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:32:23"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:37:30"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:42:31"
    },
    {
        "value": 307,
        "volume": 3078.83,
        "time": "2026-02-15 13:47:35"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:16:43"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:22:14"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:27:15"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:32:18"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:37:19"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:42:23"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:47:37"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:52:40"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 15:57:40"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:02:43"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:07:45"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:12:52"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:17:53"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:22:56"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:27:57"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:32:58"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:37:59"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:43:00"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:48:02"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:53:03"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 16:58:04"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:03:13"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:08:13"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:13:14"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:18:17"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:23:19"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:28:20"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:33:21"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:38:22"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:43:24"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:48:25"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:53:26"
    },
    {
        "value": 310,
        "volume": 3108.91,
        "time": "2026-02-15 17:58:29"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 08:24:40"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 08:30:12"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 08:35:16"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 08:40:17"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 08:45:18"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 08:50:23"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 08:55:25"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:00:26"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:05:29"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:10:30"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:15:32"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:20:36"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:25:38"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:30:39"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:35:40"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:40:41"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:45:44"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:50:48"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 09:55:48"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:00:51"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:05:52"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:10:55"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:15:56"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:20:57"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:25:59"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:31:00"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:36:01"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:41:02"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:46:04"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:51:07"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 10:56:10"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:01:11"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:06:12"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:11:15"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:16:17"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:21:17"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:26:19"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:31:20"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:36:21"
    },
    {
        "value": 312,
        "volume": 3128.97,
        "time": "2026-02-17 11:41:24"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 11:46:25"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 11:51:28"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 11:56:30"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:01:31"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:06:33"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:11:36"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:16:37"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:21:40"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:26:43"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:31:44"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:36:46"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:41:47"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:46:48"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:51:50"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 12:56:53"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:01:55"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:06:57"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:11:57"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:16:59"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:22:02"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:27:03"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:32:06"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:37:07"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:42:08"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:47:12"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:52:13"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 13:57:17"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:02:21"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:07:22"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:12:25"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:17:26"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:22:27"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:27:28"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:32:31"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:37:32"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:42:34"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:47:37"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:52:38"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 14:57:53"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:03:02"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:08:03"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:13:04"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:18:05"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:23:09"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:28:16"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:33:19"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:38:22"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:43:26"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:48:27"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:53:28"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 15:58:32"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:03:32"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:08:33"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:13:39"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:18:40"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:23:42"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:28:43"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:33:46"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:38:47"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:43:52"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:48:53"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:53:54"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 16:58:55"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:03:57"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:09:00"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:14:01"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:19:02"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:24:04"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:29:05"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:34:06"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:39:07"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:44:09"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:49:12"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:54:13"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 17:59:14"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:04:15"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:09:16"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:14:18"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:19:19"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:24:20"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:29:21"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:34:22"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:39:23"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:44:26"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:49:27"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:54:28"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 18:59:29"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:04:33"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:09:37"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:14:40"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:19:41"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:24:46"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:29:52"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:34:50"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:39:53"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:44:55"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:49:57"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 19:54:59"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 20:00:02"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 20:05:02"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 20:10:03"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 20:15:05"
    },
    {
        "value": 304,
        "volume": 3048.74,
        "time": "2026-02-17 20:20:06"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 20:25:09"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 20:30:13"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 20:35:14"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 20:40:16"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 20:45:17"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 20:50:18"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 20:55:23"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:00:24"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:05:25"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:10:26"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:15:27"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:20:30"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:25:34"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:30:36"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:35:39"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:40:40"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:45:42"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:50:43"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 21:55:45"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:00:48"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:05:49"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:10:53"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:15:54"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:20:56"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:25:57"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:30:58"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:35:59"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:41:01"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:46:03"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:51:06"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 22:56:07"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:01:12"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:06:13"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:11:17"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:16:18"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:21:19"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:26:20"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:31:35"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:36:49"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:41:51"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:46:52"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:51:56"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-17 23:56:57"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 00:01:58"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:20:30"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:26:01"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:31:04"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:36:05"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:41:08"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:46:20"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:51:22"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 18:57:25"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:02:25"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:07:26"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:12:27"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:17:28"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:22:30"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:27:31"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:32:32"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:37:33"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:42:34"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:47:34"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:52:36"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 19:57:37"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:02:38"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:07:40"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:12:41"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:17:42"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:22:46"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:27:47"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:32:58"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:37:59"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:42:59"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:48:10"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:53:11"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 20:58:13"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:03:14"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:08:16"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:13:17"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:18:18"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:23:19"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:33:38"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:38:40"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:43:41"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:48:44"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:53:45"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 21:58:48"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:03:49"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:08:51"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:13:52"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:18:55"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:23:59"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:29:00"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:34:01"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:39:02"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:44:04"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:49:05"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:54:06"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 22:59:09"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:04:10"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:09:11"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:14:12"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:19:17"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:24:24"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:29:27"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:34:28"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:39:31"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:44:32"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:49:35"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:54:37"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-18 23:59:43"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-19 00:04:43"
    },
    {
        "value": 311,
        "volume": 3118.94,
        "time": "2026-02-19 00:09:47"
    },
    {
        "value": 322,
        "volume": 3229.26,
        "time": "2026-02-22 21:18:23"
    },
    {
        "value": 333,
        "volume": 3339.57,
        "time": "2026-03-22 02:17:29"
    },
    {
        "value": 330,
        "volume": 3309.49,
        "time": "2026-03-22 02:21:57"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-03-22 11:51:57"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2026-03-22 12:07:28"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2026-03-22 12:12:58"
    },
    {
        "value": 262,
        "volume": 2627.53,
        "time": "2026-03-22 12:16:44"
    },
    {
        "value": 315,
        "volume": 3159.06,
        "time": "2026-03-22 13:05:42"
    },
    {
        "value": 340,
        "volume": 3409.77,
        "time": "2026-03-22 20:02:03"
    },
    {
        "value": 337,
        "volume": 3379.69,
        "time": "2026-03-23 15:42:38"
    },
    {
        "value": 343,
        "volume": 3439.86,
        "time": "2026-03-28 22:55:55"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2026-03-30 23:49:32"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2026-03-31 07:00:59"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2026-03-31 14:21:42"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2026-03-31 14:31:05"
    },
    {
        "value": 308,
        "volume": 3088.85,
        "time": "2026-04-04 12:19:16"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2026-04-04 12:53:51"
    },
    {
        "value": 277,
        "volume": 2777.96,
        "time": "2026-04-05 20:39:32"
    },
    {
        "value": 277,
        "volume": 2777.96,
        "time": "2026-04-05 20:48:22"
    },
    {
        "value": 277,
        "volume": 2777.96,
        "time": "2026-04-06 16:06:50"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2026-04-09 18:53:57"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2026-04-15 22:52:38"
    },
    {
        "value": 347,
        "volume": 3479.98,
        "time": "2026-04-16 00:22:16"
    },
    {
        "value": 350,
        "volume": 3510.06,
        "time": "2026-04-16 08:16:25"
    },
    {
        "value": 354,
        "volume": 3550.18,
        "time": "2026-04-16 21:55:17"
    },
    {
        "value": 351,
        "volume": 3520.09,
        "time": "2026-04-18 22:02:29"
    },
    {
        "value": 353,
        "volume": 3540.15,
        "time": "2026-04-18 22:13:52"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-08 23:39:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 00:28:13"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 00:33:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 00:38:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 00:43:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 00:48:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-09 00:53:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 00:58:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 01:03:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 01:08:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 01:13:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 01:18:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 01:23:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 01:28:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 01:33:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 01:38:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 01:43:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 01:48:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 01:53:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 01:58:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 02:03:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 02:08:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-09 02:13:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 02:18:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 02:23:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 02:28:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 06:33:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-09 06:38:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-09 06:43:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 06:48:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-09 06:53:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 06:58:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 07:03:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 07:08:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 07:13:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 07:18:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-09 07:23:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-09 07:28:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 07:33:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 07:38:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 07:43:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 07:48:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-09 07:53:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 07:58:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 08:03:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 08:08:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-09 08:13:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 08:18:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 08:23:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 08:28:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 08:33:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 12:33:39"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 12:38:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 12:43:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 12:48:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 12:53:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 12:58:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 13:03:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 13:08:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 13:13:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 13:18:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 13:23:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 13:28:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 13:33:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-09 13:38:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 13:43:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 13:48:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-09 13:53:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-09 13:58:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 14:03:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 14:08:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 14:13:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 14:18:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 14:23:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-09 14:28:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 14:33:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 18:38:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 18:43:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 18:48:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 18:53:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 18:58:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 19:03:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 19:08:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-09 19:13:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 19:18:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 19:23:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-09 19:28:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-09 19:33:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-09 19:38:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-09 19:43:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 19:48:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-09 19:53:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-09 19:58:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-09 20:03:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 20:08:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-09 20:13:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-09 20:18:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-09 20:23:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-09 20:28:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-09 20:33:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-09 20:38:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 00:43:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 00:48:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 00:53:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-10 00:58:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 01:03:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-10 01:08:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 01:13:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 01:18:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 01:23:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-10 01:28:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 01:33:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 01:38:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 01:43:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 01:48:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 01:53:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-10 01:58:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 02:03:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 02:08:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 02:13:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 02:18:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 02:23:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-10 02:28:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 02:33:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 02:38:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 02:43:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 06:48:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 06:53:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 06:58:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 07:03:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 07:08:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 07:13:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-10 07:18:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 07:23:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 07:28:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 07:33:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 07:38:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 07:43:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 07:48:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 07:53:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-10 07:58:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 08:03:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 08:08:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 08:13:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 08:18:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 08:23:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 08:28:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 08:33:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-10 08:38:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 08:43:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 08:48:27"
    },
    {
        "value": 11,
        "volume": 110.32,
        "time": "2026-05-10 12:48:47"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 12:53:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 12:58:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 13:03:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 13:08:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 13:13:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 13:18:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 13:23:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 13:28:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 13:33:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 13:38:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 13:43:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 13:48:27"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-10 13:53:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 13:58:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 14:03:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 14:08:27"
    },
    {
        "value": 12,
        "volume": 120.34,
        "time": "2026-05-10 14:13:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 14:18:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 14:23:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 14:28:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 14:33:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 14:38:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 14:43:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 14:48:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 18:53:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 18:58:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 19:03:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 19:08:27"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-10 19:13:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 19:18:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 19:23:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 19:28:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-10 19:33:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 19:38:27"
    },
    {
        "value": 10,
        "volume": 100.29,
        "time": "2026-05-10 19:43:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 19:48:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 19:53:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 19:58:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 20:03:27"
    },
    {
        "value": 13,
        "volume": 130.37,
        "time": "2026-05-10 20:08:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 20:13:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 20:18:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 20:23:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 20:28:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 20:33:27"
    },
    {
        "value": 14,
        "volume": 140.4,
        "time": "2026-05-10 20:38:27"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-10 20:43:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-10 20:48:27"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-10 20:53:27"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-14 11:22:13"
    },
    {
        "value": 24,
        "volume": 240.69,
        "time": "2026-05-14 11:32:41"
    },
    {
        "value": 29,
        "volume": 290.83,
        "time": "2026-05-14 11:39:06"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-14 23:22:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-14 23:27:45"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-14 23:32:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-14 23:37:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-14 23:42:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-14 23:47:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-14 23:52:45"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-14 23:57:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-15 00:02:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 00:07:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 00:12:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 00:17:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 00:22:44"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 00:27:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 00:32:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 00:37:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 00:42:45"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 00:47:45"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 00:52:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 00:57:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 01:02:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 01:07:45"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 01:12:45"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 01:17:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 05:22:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 05:27:45"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 05:32:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 05:37:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 05:42:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 05:47:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-15 05:52:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-15 05:57:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-15 06:02:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-15 06:07:44"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-15 06:12:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 06:17:45"
    },
    {
        "value": 16,
        "volume": 160.46,
        "time": "2026-05-15 06:22:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 06:27:44"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 06:32:45"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 06:37:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 06:42:45"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 06:47:45"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 06:52:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 06:57:45"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 07:02:44"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 07:07:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 07:12:45"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 07:17:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 07:22:45"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 11:27:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 11:32:45"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 11:37:44"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 11:42:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 11:47:45"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 11:52:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 11:57:45"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 12:02:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 12:07:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 12:12:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 12:17:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 12:22:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 12:27:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 12:32:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 12:37:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 12:42:44"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 12:47:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 12:52:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 12:57:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 13:02:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 13:07:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 13:12:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 13:17:45"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 13:22:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 13:27:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 17:27:50"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 17:32:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 17:37:44"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-15 17:42:44"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 17:47:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 17:52:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 17:57:44"
    },
    {
        "value": 17,
        "volume": 170.49,
        "time": "2026-05-15 18:02:44"
    },
    {
        "value": 15,
        "volume": 150.43,
        "time": "2026-05-15 18:07:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 18:12:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 18:17:44"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 18:22:44"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 22:32:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 22:37:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 22:42:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 22:47:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 22:52:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 22:57:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:02:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:07:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 23:12:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 23:17:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-15 23:22:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:27:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:32:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:37:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:42:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:47:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:52:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-15 23:57:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 00:02:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 00:07:31"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 00:12:31"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 00:17:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 00:22:31"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 00:27:31"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 04:32:31"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 04:37:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 04:42:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 04:47:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 04:52:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 04:57:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:02:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:07:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:12:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 05:17:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:22:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:27:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:32:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:37:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 05:42:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:47:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 05:52:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 05:57:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 06:02:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 06:07:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 06:12:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 06:17:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 06:22:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 06:27:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 06:32:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 10:32:34"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 10:37:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 10:42:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 10:47:31"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 10:52:31"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 10:57:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 11:02:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 11:07:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 11:12:31"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 11:17:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 11:22:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 11:27:31"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 11:41:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 11:46:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 11:51:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 11:56:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 12:01:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 12:06:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 12:11:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 12:16:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 12:21:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 12:26:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 12:31:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 12:36:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 12:41:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 16:46:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 16:51:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 16:56:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 17:01:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 17:06:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 17:11:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 17:16:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 17:21:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 17:26:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 17:31:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 17:36:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 17:41:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 17:46:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 17:51:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 17:56:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 18:01:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 18:06:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 18:11:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 18:16:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 18:21:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 18:26:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 18:31:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-16 18:36:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 18:41:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 18:46:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 22:51:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-16 22:56:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 23:01:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-16 23:06:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:11:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:16:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:21:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:26:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:31:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:36:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:41:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:46:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:51:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-16 23:56:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 00:01:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 00:06:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 00:11:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 00:16:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 00:21:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 00:26:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 00:31:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 00:36:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 00:41:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 00:46:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 00:51:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 04:56:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 05:01:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 05:06:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 05:11:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:16:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:21:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:26:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:31:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:36:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:41:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:46:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:51:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 05:56:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:01:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:06:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:11:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:16:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:21:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:26:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:31:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:36:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:41:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 06:46:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 06:51:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 06:56:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 10:56:43"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:01:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:06:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:11:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 11:16:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 11:21:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 11:26:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:31:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:36:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:41:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:46:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:51:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 11:56:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 12:01:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:06:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:11:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:16:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:21:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:26:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:31:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:36:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:41:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:46:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:51:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 12:56:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:01:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:06:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:11:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:16:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 17:21:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 17:26:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:31:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:36:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:41:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 17:46:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 17:51:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 17:56:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 18:01:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 18:06:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 18:11:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 18:16:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-17 18:21:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 18:26:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 18:31:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 18:36:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 18:41:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 18:46:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 18:51:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 18:56:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 19:01:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 23:01:31"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 23:06:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-17 23:11:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 23:16:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 23:21:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 23:26:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 23:31:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 23:36:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-17 23:41:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 23:46:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 23:51:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-17 23:56:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 00:01:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 00:06:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 00:11:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 00:16:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 00:21:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 00:26:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 00:31:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-18 00:36:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 00:41:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 00:46:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 00:51:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 00:56:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 01:01:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:01:27"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:06:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:11:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:16:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:21:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:26:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:31:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:36:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:41:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:46:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:51:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 05:56:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 06:01:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 06:06:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 06:11:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 06:16:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 06:21:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 06:26:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 06:31:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 06:36:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 06:41:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-18 06:46:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 06:51:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-18 06:56:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 07:01:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:01:43"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:06:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:11:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:16:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:21:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:26:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:31:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 11:36:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 11:41:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 11:46:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 11:51:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 11:56:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 12:01:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 12:06:23"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 12:11:24"
    },
    {
        "value": 19,
        "volume": 190.55,
        "time": "2026-05-18 12:16:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 12:21:24"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 12:26:23"
    },
    {
        "value": 21,
        "volume": 210.6,
        "time": "2026-05-18 12:31:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 12:36:23"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 12:41:24"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-18 12:46:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-18 12:51:24"
    },
    {
        "value": 18,
        "volume": 180.52,
        "time": "2026-05-18 12:56:23"
    },
    {
        "value": 20,
        "volume": 200.57,
        "time": "2026-05-18 13:01:23"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 16:47:15"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 16:52:46"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 16:57:47"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:02:49"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:07:50"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:12:51"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:17:53"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:22:54"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:28:10"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:33:17"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:38:19"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:43:20"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:48:21"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:53:23"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 17:58:24"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:03:25"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:08:33"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:13:34"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:18:35"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:23:36"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:28:38"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:33:39"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:38:40"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:43:41"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:48:42"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:53:44"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 18:58:45"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 19:03:46"
    },
    {
        "value": 80,
        "volume": 802.3,
        "time": "2026-05-18 19:08:47"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:13:49"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:18:50"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:23:51"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:28:53"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:33:54"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:38:56"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:43:57"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:48:58"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:54:00"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 19:59:01"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:04:02"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:09:03"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:14:05"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:19:06"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:24:08"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:29:09"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:34:10"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:39:11"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:44:23"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:49:24"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:54:36"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 20:59:45"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 21:04:47"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 21:10:18"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 21:15:25"
    },
    {
        "value": 74,
        "volume": 742.13,
        "time": "2026-05-18 21:36:37"
    },
    {
        "value": 74,
        "volume": 742.13,
        "time": "2026-05-18 21:46:39"
    },
    {
        "value": 77,
        "volume": 772.21,
        "time": "2026-05-18 21:51:40"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 21:56:42"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:01:43"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:06:44"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:11:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:16:46"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:21:48"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:26:49"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:31:50"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:36:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:41:53"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:46:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:52:01"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 22:57:02"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:02:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:07:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:12:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:17:35"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:22:35"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:27:37"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:32:38"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:37:40"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:42:41"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:47:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-18 23:57:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:02:49"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:07:50"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:12:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:17:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:22:57"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:28:01"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:33:02"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:38:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:43:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:48:15"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:53:16"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 00:58:17"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:03:20"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:08:47"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:13:48"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:18:52"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:23:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:28:55"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:33:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:38:59"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:44:14"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:49:16"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:54:18"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 01:59:19"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:04:22"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:09:23"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:14:25"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:19:26"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:24:50"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:29:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:34:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:39:55"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:44:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:50:01"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 02:55:02"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:00:04"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:05:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:10:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:15:41"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:20:41"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:25:43"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:30:50"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:35:50"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:40:52"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:45:53"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:50:55"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 03:56:06"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:01:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:06:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:11:13"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:16:14"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:21:21"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:26:22"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:31:23"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:36:25"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:41:26"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:46:29"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:51:30"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 04:56:42"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:01:44"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:06:47"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:11:48"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:16:49"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:21:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:27:04"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:32:05"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:37:06"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:42:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:47:13"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:52:14"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 05:57:16"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:02:17"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:07:18"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:12:20"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:17:21"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:22:24"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:27:25"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:32:27"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:37:30"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:42:31"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:47:34"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:52:34"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 06:57:36"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:02:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:07:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:12:55"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:17:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:22:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:27:59"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:33:00"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:38:01"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:43:03"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:48:04"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:53:05"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 07:58:06"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:03:08"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:08:09"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:13:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:19:30"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:24:29"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:29:30"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:34:32"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:39:34"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:44:34"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:49:42"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:54:42"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 08:59:43"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 09:04:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-19 09:10:14"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 08:42:29"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 08:48:02"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 08:53:04"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 08:58:05"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:03:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:08:14"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:13:16"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:18:17"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:23:18"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:28:19"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:33:20"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:38:21"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 09:43:23"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 09:48:24"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 09:53:25"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 09:58:26"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:03:57"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:08:57"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:13:58"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:18:59"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:24:01"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:29:02"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:34:03"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:39:07"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:44:08"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:49:09"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:54:10"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 10:59:11"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:04:19"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:09:34"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:14:35"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:19:36"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:24:38"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:30:04"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:35:05"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:40:06"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:45:07"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:50:09"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 11:55:12"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:00:13"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:05:14"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:10:16"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:15:17"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:20:18"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:25:20"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:30:21"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:35:25"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:40:26"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:45:27"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:50:28"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 12:55:29"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 13:00:30"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 13:05:32"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 13:10:33"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 13:15:34"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 13:20:36"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 13:25:37"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-20 13:30:38"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 13:35:39"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 13:40:42"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 13:45:43"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 13:50:44"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 13:55:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:00:53"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:05:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:10:55"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:15:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:20:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:26:02"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:31:06"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:36:07"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:41:08"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:46:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:51:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 14:56:22"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:01:23"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:06:26"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:11:27"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:16:28"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:21:32"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:26:40"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:31:43"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:36:44"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:41:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:54:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 15:59:47"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:04:48"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:09:49"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:14:50"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:19:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:24:53"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:29:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:34:55"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:40:02"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:45:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:50:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 16:55:13"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:00:20"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:05:28"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:10:29"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:15:30"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:20:41"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:25:42"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:30:43"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:35:44"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:40:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:45:49"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:50:59"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 17:56:00"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:01:01"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:06:03"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:11:03"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:16:07"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:21:08"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:26:09"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:31:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:36:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:41:16"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:46:17"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:51:18"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 18:56:19"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:01:21"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:06:22"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:11:23"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:16:24"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:21:26"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:26:27"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:31:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:36:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:41:59"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:47:00"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:52:02"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 19:57:04"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:02:05"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:07:06"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:12:07"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:17:09"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:22:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:27:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:32:17"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:37:18"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:42:19"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:47:21"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:52:22"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 20:57:23"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:02:24"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:07:26"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:12:27"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:17:28"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:22:29"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:27:30"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:32:32"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:37:33"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:42:34"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:47:35"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:52:36"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 21:57:38"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:02:39"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:07:40"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:12:47"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:17:48"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:22:49"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:27:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:32:52"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:37:53"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:42:54"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:47:57"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-20 22:52:58"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 22:59:58"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:06:37"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:11:38"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:16:54"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:21:54"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:26:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:31:56"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:36:56"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:42:00"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:47:01"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:52:01"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-20 23:57:02"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:02:10"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:07:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:12:13"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:17:14"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:22:15"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:35:14"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:40:14"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:45:15"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:50:16"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 00:55:16"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:00:17"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:05:18"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:10:25"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:15:32"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:20:33"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:25:34"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:30:35"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:36:02"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:41:01"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:46:02"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:51:03"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 01:56:04"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:01:05"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:06:08"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:11:10"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:16:11"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:21:12"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:26:18"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:31:19"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:36:19"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:41:31"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:46:31"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:51:32"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 02:56:32"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:01:34"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:06:40"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:11:47"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:16:48"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:21:48"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:26:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:31:57"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:36:57"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:42:06"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:47:06"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:52:07"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 03:57:07"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:02:08"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:07:45"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:12:46"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:17:47"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:23:17"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:28:17"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:33:18"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:38:18"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:43:19"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:48:20"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:53:21"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 04:58:22"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:03:29"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:08:36"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:13:39"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:18:40"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:23:48"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:28:48"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:33:49"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:38:50"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:43:53"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:48:55"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:53:56"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 05:58:56"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:03:57"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:09:00"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:14:02"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:19:03"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:24:06"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:30:09"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:35:22"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:40:26"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:45:27"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:50:28"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 06:55:35"
    },
    {
        "value": 372,
        "volume": 3730.69,
        "time": "2026-05-21 07:00:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:17:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:23:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:28:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:33:02"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:38:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:43:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:48:06"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:53:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 09:58:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:03:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:08:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:13:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:18:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:23:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:28:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:33:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:38:46"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:43:47"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:48:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:53:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 10:58:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:03:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:08:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:13:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:18:55"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:23:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:28:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:34:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:39:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:44:02"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:49:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:54:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 11:59:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:04:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:09:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:14:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:19:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:24:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:29:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:34:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:39:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:44:25"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:49:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:54:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 12:59:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:04:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:09:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:14:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:19:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:24:55"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:29:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:34:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:39:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:44:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:49:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 13:55:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:00:02"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:05:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:10:06"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:15:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:20:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:25:15"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:30:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:35:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:40:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:45:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:50:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 14:55:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:00:25"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:05:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:10:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:15:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:20:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:25:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:30:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:35:36"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:40:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:45:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:50:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 15:55:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:00:47"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:05:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:10:49"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:15:49"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:20:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:25:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:30:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:35:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:40:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:45:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:51:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 16:56:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:01:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:06:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:11:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:16:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:21:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:26:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:31:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:36:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:41:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:46:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:51:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 17:56:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:01:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:06:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:11:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:16:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:21:46"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:26:47"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:31:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:36:49"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:42:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:48:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:53:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 18:58:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:03:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:08:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:13:30"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:18:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:23:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:28:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:33:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:38:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:43:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:48:43"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:53:49"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 19:58:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:03:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:08:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:13:55"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:18:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:23:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:28:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:33:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:38:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:44:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:49:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:54:02"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 20:59:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:04:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:09:05"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:14:05"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:19:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:24:09"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:29:10"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:34:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:39:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:44:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:49:16"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 21:54:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:00:07"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:05:07"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:10:07"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:15:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:20:09"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:25:10"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:30:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:35:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:40:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:45:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:50:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 22:55:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:00:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:05:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:10:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:15:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:20:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:25:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:30:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:35:30"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:40:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:45:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:50:33"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-21 23:55:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:00:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:05:36"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:10:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:15:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:20:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:25:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:30:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:35:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:40:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:45:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:50:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 00:55:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:00:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:05:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:10:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:15:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:20:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:25:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:30:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:35:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:40:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:45:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:50:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 01:56:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:01:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:06:05"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:11:05"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:16:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:21:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:26:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:31:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:36:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:41:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:46:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:51:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 02:56:49"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:01:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:06:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:11:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:16:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:21:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:27:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:32:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:37:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:42:05"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:47:06"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:52:07"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 03:57:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:02:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:07:09"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:12:10"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:17:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:22:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:27:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:32:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:37:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:42:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:47:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:52:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 04:57:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:02:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:07:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:12:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:17:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:22:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:27:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:32:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:37:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:42:47"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:47:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:52:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 05:57:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:02:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:07:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:12:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:17:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:23:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:28:09"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:33:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:38:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:43:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:48:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:53:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 06:58:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:03:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:08:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:13:36"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:18:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:23:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:28:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:33:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:38:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:43:43"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:48:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:53:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 07:58:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:03:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:08:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:13:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:18:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:23:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:29:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:34:02"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:39:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:44:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:49:06"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:54:07"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 08:59:17"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:04:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:09:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:14:25"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:19:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:24:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:29:36"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:34:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:39:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:44:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:49:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:54:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 09:59:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:04:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:09:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:15:17"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:20:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:25:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:30:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:35:33"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:40:33"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:45:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:50:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 10:55:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 11:00:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-22 11:05:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:15:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:20:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:25:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:30:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:35:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:40:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:45:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:50:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 11:55:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:00:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:05:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:10:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:15:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:21:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:26:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:31:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:36:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:41:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:46:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:51:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 12:56:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:01:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:06:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:11:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:16:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:21:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:26:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:31:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:36:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:41:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:47:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:52:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 13:57:05"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:02:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:07:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:12:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:17:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:22:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:27:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:32:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:37:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:42:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:47:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:52:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 14:57:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:02:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:07:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:12:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:17:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:22:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:27:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:32:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:37:54"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:42:55"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:47:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:52:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 15:57:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:02:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:08:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:13:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:18:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:23:05"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:28:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:33:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:38:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:43:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:48:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:53:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 16:59:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:04:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:09:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:14:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:19:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:24:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:29:30"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:34:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:39:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:44:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:49:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:54:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 17:59:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:04:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:09:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:14:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:19:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:24:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:29:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:34:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:40:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:45:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:50:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 18:55:12"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:00:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:05:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:10:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:15:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:20:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:25:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:30:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:35:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:40:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:45:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:50:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 19:55:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:00:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:05:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:10:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:15:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:20:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:25:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:30:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:35:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:40:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:45:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:50:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 20:55:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:01:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:06:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:11:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:16:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:21:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:26:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:31:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:36:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:41:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:46:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:51:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 21:56:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:01:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:06:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:11:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:16:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:21:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:26:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:31:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:36:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:41:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:47:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:52:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 22:57:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:02:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:07:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:12:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:17:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:22:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:27:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:32:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:37:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:42:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:47:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:52:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-22 23:57:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:02:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:07:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:12:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:17:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:22:54"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:27:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:32:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:37:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:43:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:48:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:53:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 00:58:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:03:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:08:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:13:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:18:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:23:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:28:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:33:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:38:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:43:34"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:48:34"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:53:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 01:58:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:03:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:08:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:13:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:18:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:23:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:28:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:33:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:38:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:43:55"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:48:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:53:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 02:58:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:04:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:09:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:14:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:19:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:24:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:29:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:34:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:39:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:44:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:49:12"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:54:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 03:59:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:04:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:09:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:14:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:19:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:24:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:29:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:34:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:39:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:44:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:49:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:54:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 04:59:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:04:34"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:09:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:14:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:19:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:24:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:29:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:34:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:39:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:44:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:49:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:54:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 05:59:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:04:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:09:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:15:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:20:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:25:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:30:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:35:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:40:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:45:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:50:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 06:55:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:00:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:05:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:10:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:15:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:20:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:25:30"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:30:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:35:34"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:40:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:45:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:50:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 07:55:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:00:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:05:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:10:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:15:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:20:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:25:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:30:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:35:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:40:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:45:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:51:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 08:56:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:01:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:06:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:11:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:16:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:21:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:26:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:31:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:36:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:41:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:46:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:51:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 09:56:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:01:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:06:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:11:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:16:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:21:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:26:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:31:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:36:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:41:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:47:05"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:52:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 10:57:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:02:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:07:12"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:12:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:17:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:22:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:27:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:32:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:37:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:42:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:47:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:52:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 11:57:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:02:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:07:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:12:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:17:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:22:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:27:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:32:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:37:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:42:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:47:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:52:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 12:57:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:02:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:08:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:13:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:18:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:23:30"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:28:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:33:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:38:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:43:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:48:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:53:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 13:58:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:03:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:08:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:13:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:18:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:23:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:28:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:33:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:38:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:44:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:49:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:54:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 14:59:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:04:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:09:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:14:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:19:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:24:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:29:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:34:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:39:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:44:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:49:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:54:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 15:59:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:04:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:09:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:14:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:19:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:24:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:29:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:34:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:39:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:44:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:49:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:54:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 16:59:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:04:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:09:54"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:14:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:19:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:24:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:30:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:35:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:40:05"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:45:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:50:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 17:55:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:00:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:05:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:10:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:15:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:20:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:25:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:30:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:35:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:40:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:45:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:50:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 18:55:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:00:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:05:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:10:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:15:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:20:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:25:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:30:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:35:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:40:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:45:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 19:57:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:02:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:07:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:12:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:17:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:22:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:27:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:32:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:38:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:43:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:48:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:53:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 20:58:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:03:05"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:08:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:13:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:18:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:23:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:29:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:34:50"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:39:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:44:51"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:49:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:54:54"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 21:59:54"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:04:55"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:09:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:14:57"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:19:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:24:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:30:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:35:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:40:05"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:45:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:50:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 22:55:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:00:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:05:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:10:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:15:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:20:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:25:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:30:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:35:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:40:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:45:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:50:30"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-23 23:55:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:00:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:05:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:10:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:15:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:20:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:25:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:30:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:35:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:40:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:46:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:51:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 00:56:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:01:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:06:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:11:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:16:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:21:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:26:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:31:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:36:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:41:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:46:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:51:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 01:56:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:01:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:06:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:11:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:16:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:21:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:26:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:31:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:36:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:41:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:46:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:51:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 02:56:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:01:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:06:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:11:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:16:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:21:53"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:27:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:32:00"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:37:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:42:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:47:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:52:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 03:57:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:02:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:07:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:12:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:17:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:22:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:27:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:32:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:37:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:42:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:47:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:52:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 04:57:29"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:02:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:07:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:12:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:17:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:22:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:27:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:32:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:37:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:42:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:47:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:52:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 05:57:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:02:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:07:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:12:52"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:17:56"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:22:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:28:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:33:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:38:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:43:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:48:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:53:12"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 06:58:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:03:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:08:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:13:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:18:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:23:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:28:21"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:33:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:38:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:43:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:48:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:53:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 07:58:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:03:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:08:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:13:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:18:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:23:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:28:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:33:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:38:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:43:45"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:48:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:53:48"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 08:58:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:04:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:09:04"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:14:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:19:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:24:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:29:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:34:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:39:12"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:44:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:49:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:54:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 09:59:17"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:04:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:09:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:14:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:19:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:24:27"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:29:28"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:34:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:39:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:44:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 10:56:37"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:01:38"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:06:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:11:40"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:16:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:21:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:26:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:31:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:36:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:41:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:47:06"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:52:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 11:57:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:02:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:07:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:12:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:17:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:22:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:27:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:32:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:37:19"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:42:34"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:47:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:52:41"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 12:57:42"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:02:43"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:07:44"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:12:46"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:17:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:22:47"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:27:49"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:32:55"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:37:58"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:42:59"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:48:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:53:01"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 13:58:02"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:03:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:08:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:13:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:18:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:23:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:28:22"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:33:25"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 14:38:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-24 16:23:26"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 16:28:26"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 16:33:26"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 16:38:26"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 16:43:27"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 16:48:30"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 16:53:33"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 16:58:34"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:03:35"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:08:36"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:13:37"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:18:38"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:23:39"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:28:39"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:33:40"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:38:41"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:43:55"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:48:55"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:54:03"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 17:59:02"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:04:06"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:09:06"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:14:07"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:19:17"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:24:18"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:29:49"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:34:49"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:39:50"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:44:51"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:49:52"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 18:55:35"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:00:34"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:05:35"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:10:36"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:15:36"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:20:45"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:25:46"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:30:46"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:35:47"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:40:48"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:45:49"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:50:54"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 19:55:54"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:09:05"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:14:03"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:19:04"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:24:05"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:29:06"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:34:09"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:39:09"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:44:10"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:49:11"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:54:12"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 20:59:13"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:04:14"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:09:15"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:14:16"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:19:16"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:24:17"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:29:18"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:34:19"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:39:20"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:44:21"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:49:22"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:54:23"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 21:59:24"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:04:25"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:09:25"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:14:27"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:19:28"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:24:29"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:29:30"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:34:31"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:39:32"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:44:33"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:49:34"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:54:35"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 22:59:36"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:04:37"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:09:38"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:14:39"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:19:40"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:24:41"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:29:42"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:34:43"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:39:44"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:44:44"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:49:45"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:54:46"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-24 23:59:47"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-25 00:04:48"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-25 00:10:06"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-25 00:15:04"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-25 00:20:05"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-25 00:25:06"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-25 00:30:07"
    },
    {
        "value": 382,
        "volume": 3830.98,
        "time": "2026-05-25 00:35:08"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 07:59:48"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:04:49"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:09:50"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:14:51"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:19:52"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:24:53"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:29:58"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:34:59"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:40:00"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:45:01"
    },
    {
        "value": 391,
        "volume": 3921.24,
        "time": "2026-05-25 08:50:02"
    },
    {
        "value": 389,
        "volume": 3901.18,
        "time": "2026-05-25 08:55:05"
    },
    {
        "value": 389,
        "volume": 3901.18,
        "time": "2026-05-25 09:00:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:05:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:10:43"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:15:44"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:20:45"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:25:46"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:30:47"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:35:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:40:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:46:01"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:51:03"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 09:56:06"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:01:06"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:06:08"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:11:09"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:18:40"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:23:38"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:28:41"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:33:44"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-25 10:38:45"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-25 10:43:46"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-25 10:48:51"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-25 10:53:52"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-25 10:58:54"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-25 11:03:56"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-25 11:08:59"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-25 11:14:14"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-25 11:19:14"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-25 11:24:14"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-25 11:29:15"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-25 11:34:16"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-25 11:46:14"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-25 11:51:13"
    },
    {
        "value": 360,
        "volume": 3610.35,
        "time": "2026-05-25 13:46:07"
    },
    {
        "value": 368,
        "volume": 3690.58,
        "time": "2026-05-25 14:43:06"
    },
    {
        "value": 357,
        "volume": 3580.26,
        "time": "2026-05-25 15:28:03"
    },
    {
        "value": 362,
        "volume": 3630.41,
        "time": "2026-05-25 15:43:02"
    },
    {
        "value": 352,
        "volume": 3530.12,
        "time": "2026-05-25 15:53:14"
    },
    {
        "value": 363,
        "volume": 3640.44,
        "time": "2026-05-25 16:03:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:23:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:28:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:33:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:38:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:43:15"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:48:15"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:53:16"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 16:58:17"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:03:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:08:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:13:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:18:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:23:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:28:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:33:25"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:38:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:43:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:48:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:53:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 17:58:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:03:30"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:08:30"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:13:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:18:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:23:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:28:33"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:34:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:39:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:44:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:49:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:54:30"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 18:59:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:04:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:09:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:14:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:26:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:31:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:36:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:48:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:53:46"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 19:58:46"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:10:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:22:49"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:27:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:32:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:37:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:42:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:47:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:53:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 20:58:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:03:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:08:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:13:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:18:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:23:05"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:28:06"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:33:07"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:38:07"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:43:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:48:09"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:53:10"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 21:58:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:03:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:08:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:13:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:18:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:23:15"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:28:16"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:33:16"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:38:17"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:43:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:48:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:53:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 22:58:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:03:20"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:08:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:13:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:18:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:23:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:28:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:33:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:38:25"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:43:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:48:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:53:30"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-25 23:58:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:03:33"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:08:33"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:13:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:18:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:23:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:28:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:33:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:38:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:43:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:48:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:53:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 00:58:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:03:43"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:08:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:13:47"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:18:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:23:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:29:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:34:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:39:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:44:10"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:49:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:54:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 01:59:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:04:13"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:09:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:14:17"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:19:21"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:24:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:29:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:34:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:39:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:44:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:49:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:54:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 02:59:36"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:04:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:09:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:14:39"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:19:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:24:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:29:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:34:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:39:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:44:46"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:49:47"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:54:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 03:59:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:04:58"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:09:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:14:59"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:20:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:25:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:30:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:35:08"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:40:09"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:45:09"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:50:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 04:55:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:00:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:05:14"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:10:16"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:15:17"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:20:18"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:25:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:30:19"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:35:22"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:40:23"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:45:24"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:50:25"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 05:55:26"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:00:27"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:05:28"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:10:29"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:15:30"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:20:31"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:25:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:30:32"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:35:33"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:40:34"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:45:35"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:50:36"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 06:55:37"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:00:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:05:38"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:10:40"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:15:41"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:20:42"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:25:43"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:30:44"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:40:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:45:45"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:50:46"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 07:55:47"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:00:48"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:05:49"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:10:50"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:15:51"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:20:52"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:25:53"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:30:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:35:54"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:40:55"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:45:56"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:50:57"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 08:56:00"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:01:01"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:06:02"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:11:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:16:03"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:21:04"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:26:05"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:31:10"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:36:11"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:41:12"
    },
    {
        "value": 376,
        "volume": 3770.81,
        "time": "2026-05-26 09:46:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:19:31"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:25:03"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:30:05"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:35:07"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:40:08"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:45:09"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:50:10"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 10:55:11"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:00:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:05:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:10:13"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:15:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:20:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:25:20"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:30:21"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-05-26 11:35:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:40:23"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:45:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:50:24"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 11:55:26"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:02:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:07:12"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:12:14"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:17:15"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:22:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:27:16"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:32:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:37:18"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:42:39"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:47:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:52:32"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 12:57:33"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 13:02:34"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 13:07:35"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 13:12:36"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 13:17:55"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 13:22:54"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 13:27:55"
    },
    {
        "value": 378,
        "volume": 3790.87,
        "time": "2026-05-26 13:32:57"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 13:42:59"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 13:48:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-26 13:53:02"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 13:58:03"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 14:03:04"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 14:08:05"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 14:13:06"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 14:18:08"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-26 14:23:16"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2026-05-26 14:28:17"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2026-05-26 14:33:17"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2026-05-26 14:38:19"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2026-05-26 14:43:19"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-26 14:48:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 14:53:21"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 14:58:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:03:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:08:23"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:13:23"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:18:24"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:23:24"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:28:26"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:33:26"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:38:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 15:43:27"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-26 15:48:27"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-26 15:53:28"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-26 15:58:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:03:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:08:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:13:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:18:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:23:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:28:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:33:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:38:40"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:43:54"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:49:00"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:54:00"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 16:59:00"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:04:01"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:09:01"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:14:02"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:19:03"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:24:03"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:29:04"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:34:04"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:39:05"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:44:06"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:49:07"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:54:09"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 17:59:09"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:04:10"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:09:11"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:14:12"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:19:12"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:24:13"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:29:13"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:34:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:39:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:44:15"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:49:15"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:54:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 18:59:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:04:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:09:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:14:18"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:19:18"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:24:19"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:29:19"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:34:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:39:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:44:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:49:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:54:28"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 19:59:28"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:04:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:09:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:14:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:19:31"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:24:31"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:29:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:34:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:39:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:44:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:49:34"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:54:35"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 20:59:36"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:04:36"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:09:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:14:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:19:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:24:38"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:29:38"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:34:39"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:39:44"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:44:44"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:49:45"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:54:45"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 21:59:46"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:04:46"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:09:47"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:14:47"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:19:51"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:30:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:35:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:40:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:45:21"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:50:21"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 22:55:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:00:24"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:05:24"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:10:25"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:16:31"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:21:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:26:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:31:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:36:31"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:41:31"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:46:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:51:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-26 23:57:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:02:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:07:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:19:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:24:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:29:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:34:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:39:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:44:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:49:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:54:18"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 00:59:19"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:04:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:09:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:14:34"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:19:34"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:24:34"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:29:34"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:34:35"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:39:35"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:44:36"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:49:36"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:54:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 01:59:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:04:38"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:09:38"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:14:38"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:19:39"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:24:39"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:29:40"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:34:40"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:39:41"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:44:41"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:49:42"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:54:42"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 02:59:42"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:04:43"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:09:43"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:14:44"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:19:45"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:24:45"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:29:46"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:34:49"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:39:49"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:44:50"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:49:50"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:54:52"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 03:59:56"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:04:57"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:09:57"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:14:58"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:20:03"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:25:04"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:30:05"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:35:06"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:40:07"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:45:07"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:50:08"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 04:55:09"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:00:09"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:05:10"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:10:11"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:15:11"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:20:12"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:25:13"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:30:13"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:35:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:40:15"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:52:21"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 05:57:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:02:21"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:07:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:12:23"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:17:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:22:58"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:27:58"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:33:02"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:38:03"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:43:04"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:48:05"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:53:06"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 06:58:06"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:03:07"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:08:12"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:13:12"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:18:13"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:30:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:35:15"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:40:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:45:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:50:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 07:55:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:00:30"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:05:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:10:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:22:35"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:27:35"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:32:36"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:37:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:49:50"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:54:49"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 08:59:50"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:11:50"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:16:51"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:21:51"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:26:52"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:31:54"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:36:55"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:41:57"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:46:58"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:51:59"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 09:57:00"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:09:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:14:14"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:19:15"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:24:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:29:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:34:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:39:24"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:44:24"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:49:25"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:54:25"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 10:59:27"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-27 11:04:29"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 11:14:31"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 11:19:32"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 11:24:33"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 11:29:34"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 11:34:35"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 11:39:35"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-05-27 11:44:37"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 11:49:38"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-05-27 11:54:38"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:01:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:06:16"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:11:17"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:16:19"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:21:20"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:26:21"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:31:22"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:36:25"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:41:26"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:46:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:51:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 12:56:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 13:01:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 13:06:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 13:11:27"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-05-27 13:23:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 13:35:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 13:40:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 13:45:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 13:50:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 13:55:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:00:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:05:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:10:34"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:15:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:20:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:25:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:30:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:35:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:40:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:45:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:50:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 14:55:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:00:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:05:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:10:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:15:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:21:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:26:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:31:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:36:06"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:41:07"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:46:07"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:51:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 15:56:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:01:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:06:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:11:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:16:12"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:21:13"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:26:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:31:15"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:36:15"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:41:16"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:46:21"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:51:21"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 16:56:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:01:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:06:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:11:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:16:28"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:21:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:26:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:31:34"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:36:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:41:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:46:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:51:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 17:56:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:01:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:06:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:12:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:17:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:22:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:27:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:32:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:37:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:42:21"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:47:22"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:52:22"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 18:57:23"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:02:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:07:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:12:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:17:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:22:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:27:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:32:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:39:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:44:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:49:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:54:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 19:59:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:04:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:09:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:14:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:19:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:24:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:29:48"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:34:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:39:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:45:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:50:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 20:55:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:00:13"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:05:13"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:10:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:15:15"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:20:22"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:25:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:30:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:35:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:40:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:45:34"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:50:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 21:55:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:00:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:05:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:10:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:15:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:20:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:25:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:30:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:35:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:40:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:46:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:51:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 22:56:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:01:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:06:02"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:11:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:16:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:21:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:26:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:31:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:36:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:41:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:46:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:51:12"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-27 23:56:13"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:01:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:06:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:11:29"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:16:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:21:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:26:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:31:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:36:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:41:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:46:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:51:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 00:56:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:01:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:06:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:11:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:16:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:21:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:26:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:31:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:36:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:41:48"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:46:48"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:51:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 01:56:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:01:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:06:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:11:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:16:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:21:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:26:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:32:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:37:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:42:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:47:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:52:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 02:57:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:02:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:07:17"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:12:17"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:17:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:22:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:27:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:32:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:37:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:42:28"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:47:29"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:52:29"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 03:57:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:02:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:07:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:12:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:17:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:22:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:27:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:32:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:37:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:42:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:47:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:52:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 04:57:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:02:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:07:48"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:12:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:17:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:22:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:27:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:34:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:39:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:44:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:49:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:54:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 05:59:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:04:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:09:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:14:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:19:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:24:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:29:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:34:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:39:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:44:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:49:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:54:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 06:59:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:04:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:09:48"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:14:48"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:19:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:24:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:30:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:35:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:40:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:45:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:50:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 07:55:06"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:00:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:05:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:10:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:15:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:20:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:25:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:30:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:35:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:40:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:45:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:51:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 08:56:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:01:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:06:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:11:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:16:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:21:28"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:26:29"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:31:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:36:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:41:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:46:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:51:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 09:56:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:01:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:06:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:11:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:16:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:21:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:26:55"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:31:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:36:58"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:41:58"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:46:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:52:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 10:57:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:02:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:07:06"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:12:06"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:17:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:22:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:27:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:32:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:37:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:42:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:47:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:52:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 11:57:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:02:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:07:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:12:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:17:58"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:22:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:28:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:33:02"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:38:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:43:07"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:48:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:53:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 12:58:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:03:23"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:08:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:13:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:18:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:23:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:28:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:33:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:38:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:43:50"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:48:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:53:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 13:58:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:03:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:08:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:13:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:19:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:24:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:29:02"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:34:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:39:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:44:06"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:49:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:54:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 14:59:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:04:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:09:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:14:12"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:19:13"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:24:16"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:29:16"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:34:17"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:39:17"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:44:18"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:49:19"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:54:21"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 15:59:22"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:04:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:09:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:14:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:19:27"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:24:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:29:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:35:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:40:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:45:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:50:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 16:55:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:00:07"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:05:07"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:10:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:15:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:20:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:25:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:30:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:35:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:40:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:45:34"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:50:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 17:55:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:00:55"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:05:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:10:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:15:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:21:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:26:29"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:32:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:37:23"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:42:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:47:25"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:52:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 18:57:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:02:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:07:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:12:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:17:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:22:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:27:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:32:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:37:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:42:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:47:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:52:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 19:57:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:02:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:07:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:12:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:17:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:22:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:27:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:32:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:37:50"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:42:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:47:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:52:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 20:57:55"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:02:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:07:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:12:58"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:18:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:23:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:28:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:33:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:38:12"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:43:18"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:48:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:53:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 21:58:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:03:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:08:50"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:13:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:18:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:23:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:28:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:33:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:38:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:44:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:49:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:54:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 22:59:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:04:02"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:09:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:14:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:19:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:24:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:29:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:34:16"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:39:17"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:44:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:49:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:54:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-28 23:59:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:04:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:09:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:14:34"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:19:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:24:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:29:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:34:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:39:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:44:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:49:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:54:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 00:59:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:04:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:09:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:14:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:20:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:25:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:30:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:35:02"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:40:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:45:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:50:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 01:55:12"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:00:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:05:15"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:10:29"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:15:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:20:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:25:31"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:30:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:35:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:40:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:45:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:50:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 02:55:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:00:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:05:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:10:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:15:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:20:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:25:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:30:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:35:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:40:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:45:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:50:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 03:55:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:00:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:05:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:10:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:16:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:21:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:26:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:31:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:36:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:41:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:46:06"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:51:07"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 04:56:07"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:01:08"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:06:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:11:09"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:16:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:21:11"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:26:13"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:31:19"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:36:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:41:22"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:46:23"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:51:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 05:56:28"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:01:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:06:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:11:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:16:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:21:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:26:52"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:31:53"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:36:55"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:41:58"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:46:58"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:51:59"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 06:57:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:02:00"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:07:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:12:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:17:02"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:22:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:27:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:32:04"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:37:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:42:06"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:47:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:52:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 07:57:10"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:02:13"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:07:14"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:12:19"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:17:19"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:22:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:27:20"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:32:21"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:37:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:42:24"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:47:28"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:52:28"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 08:57:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:02:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:07:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:12:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:17:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:22:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:27:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:32:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:37:39"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:42:40"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:47:43"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:52:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 09:57:47"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:02:48"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:07:50"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:12:56"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:18:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:23:03"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:28:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:33:05"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:38:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:43:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:48:32"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:53:33"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 10:58:34"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:03:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:08:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:13:41"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:18:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:23:42"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:28:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:33:45"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:38:46"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:43:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 11:48:57"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:19:16"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:24:17"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:29:18"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:34:19"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:39:22"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:44:23"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:49:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:54:26"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 12:59:30"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:04:34"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:09:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:14:35"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:19:36"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:24:37"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:29:38"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:34:44"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:39:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:44:49"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:49:50"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:54:51"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 13:59:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 14:04:54"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 14:10:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 14:15:01"
    },
    {
        "value": 374,
        "volume": 3750.75,
        "time": "2026-05-29 14:20:04"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 14:25:05"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 14:30:08"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 14:35:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 14:40:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 14:45:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 14:50:16"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 14:55:17"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:00:18"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:05:19"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:10:20"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:15:21"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:20:22"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:25:23"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:30:24"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:35:29"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:40:30"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:45:34"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:50:34"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 15:55:39"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:00:39"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:05:39"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:10:40"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:15:41"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:20:42"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:25:49"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:30:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:35:51"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:40:52"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:45:52"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:50:55"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 16:56:04"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:01:57"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:06:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:11:56"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:16:57"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:21:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:26:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:31:58"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:36:59"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:42:00"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:47:03"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:52:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 17:57:10"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:02:11"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:07:12"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:12:15"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:17:18"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:22:19"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:27:20"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:32:20"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:37:26"
    },
    {
        "value": 377,
        "volume": 3780.84,
        "time": "2026-05-29 18:42:27"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-06-09 11:21:08"
    },
    {
        "value": 373,
        "volume": 3740.72,
        "time": "2026-06-09 11:38:21"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-06-09 11:43:53"
    },
    {
        "value": 375,
        "volume": 3760.78,
        "time": "2026-06-09 11:48:54"
    },
    {
        "value": 371,
        "volume": 3720.67,
        "time": "2026-06-09 14:27:51"
    },
    {
        "value": 329,
        "volume": 3299.46,
        "time": "2026-06-20 18:48:56"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2026-06-20 19:44:31"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2026-06-20 19:48:11"
    },
    {
        "value": 320,
        "volume": 3209.2,
        "time": "2026-06-20 19:59:29"
    },
    {
        "value": 335,
        "volume": 3359.63,
        "time": "2026-06-20 22:10:58"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2026-06-23 11:39:35"
    },
    {
        "value": 120,
        "volume": 1203.45,
        "time": "2026-06-23 22:46:44"
    },
    {
        "value": 319,
        "volume": 3199.17,
        "time": "2026-06-23 22:50:19"
    },
    {
        "value": 239,
        "volume": 2396.87,
        "time": "2026-07-18 03:46:54"
    },
    {
        "value": 365,
        "volume": 3660.49,
        "time": "2026-08-21 01:40:36"
    },
    {
        "value": 380,
        "volume": 3810.92,
        "time": "2026-08-21 18:51:42"
    },
    {
        "value": 370,
        "volume": 3710.64,
        "time": "2026-09-04 22:32:41"
    },
    {
        "value": 40,
        "volume": 401.15,
        "time": "2026-09-07 13:30:52"
    },
    {
        "value": 45,
        "volume": 451.29,
        "time": "2026-09-09 00:38:51"
    },
    {
        "value": 59,
        "volume": 591.7,
        "time": "2026-09-09 20:25:04"
    },
    {
        "value": 62,
        "volume": 621.78,
        "time": "2026-09-09 20:32:22"
    },
    {
        "value": 65,
        "volume": 651.87,
        "time": "2026-09-09 20:36:06"
    },
    {
        "value": 60,
        "volume": 601.72,
        "time": "2026-09-09 20:56:58"
    }
]