[{"timestamp":"2024-07-23T20:00:00.000Z","open":580.7,"high":583.55,"low":579.8,"close":581.75,"volume":5771.11},{"timestamp":"2024-07-24T00:00:00.000Z","open":581.75,"high":585.55,"low":580.15,"close":584.65,"volume":7488.38},{"timestamp":"2024-07-24T04:00:00.000Z","open":584.65,"high":585.6,"low":580.9,"close":585.55,"volume":4276.3},{"timestamp":"2024-07-24T08:00:00.000Z","open":585.55,"high":588.6,"low":583.1,"close":583.3,"volume":11156.53},{"timestamp":"2024-07-24T12:00:00.000Z","open":583.3,"high":587.4,"low":581.8,"close":582.65,"volume":8815.2},{"timestamp":"2024-07-24T16:00:00.000Z","open":582.65,"high":585.4,"low":578.35,"close":578.65,"volume":7374},{"timestamp":"2024-07-24T20:00:00.000Z","open":578.65,"high":581.1,"low":569.8,"close":574.6,"volume":14048.21},{"timestamp":"2024-07-25T00:00:00.000Z","open":574.6,"high":575.9,"low":552.85,"close":556.4,"volume":39203.43},{"timestamp":"2024-07-25T04:00:00.000Z","open":556.4,"high":564.2,"low":554.15,"close":561.5,"volume":9698.95},{"timestamp":"2024-07-25T08:00:00.000Z","open":561.5,"high":567.05,"low":560.2,"close":564,"volume":9947.77},{"timestamp":"2024-07-25T12:00:00.000Z","open":564,"high":567,"low":556.15,"close":564.75,"volume":9529.8},{"timestamp":"2024-07-25T16:00:00.000Z","open":564.75,"high":570.1,"low":562.15,"close":565.85,"volume":14531.29},{"timestamp":"2024-07-25T20:00:00.000Z","open":565.85,"high":572.9,"low":560.2,"close":570.4,"volume":9445.4},{"timestamp":"2024-07-26T00:00:00.000Z","open":570.4,"high":578.85,"low":570.05,"close":578.45,"volume":8112.24},{"timestamp":"2024-07-26T04:00:00.000Z","open":578.45,"high":580.4,"low":576.7,"close":578.95,"volume":7518.55},{"timestamp":"2024-07-26T08:00:00.000Z","open":578.95,"high":580.1,"low":574.7,"close":577.05,"volume":10215.01},{"timestamp":"2024-07-26T12:00:00.000Z","open":577.05,"high":580.35,"low":574.05,"close":578.2,"volume":9127.89},{"timestamp":"2024-07-26T16:00:00.000Z","open":578.2,"high":582.1,"low":576.45,"close":580.25,"volume":4568.74},{"timestamp":"2024-07-26T20:00:00.000Z","open":580.25,"high":582.75,"low":578.35,"close":580.6,"volume":2934.34},{"timestamp":"2024-07-27T00:00:00.000Z","open":580.6,"high":585,"low":577.35,"close":582.75,"volume":12831.13},{"timestamp":"2024-07-27T04:00:00.000Z","open":582.75,"high":587.7,"low":582,"close":586.8,"volume":5811.94},{"timestamp":"2024-07-27T08:00:00.000Z","open":586.8,"high":588.65,"low":585.5,"close":586.85,"volume":3634.56},{"timestamp":"2024-07-27T12:00:00.000Z","open":586.85,"high":592.65,"low":582,"close":585.4,"volume":13571.25},{"timestamp":"2024-07-27T16:00:00.000Z","open":585.4,"high":586.3,"low":580.55,"close":584.35,"volume":10710.67},{"timestamp":"2024-07-27T20:00:00.000Z","open":584.35,"high":586.3,"low":572.45,"close":581.45,"volume":24876.99},{"timestamp":"2024-07-28T00:00:00.000Z","open":581.45,"high":584.05,"low":577.55,"close":580.4,"volume":5223.26},{"timestamp":"2024-07-28T04:00:00.000Z","open":580.4,"high":581.05,"low":574.25,"close":578.6,"volume":5295.53},{"timestamp":"2024-07-28T08:00:00.000Z","open":578.6,"high":581.8,"low":577.3,"close":581.8,"volume":4676.97},{"timestamp":"2024-07-28T12:00:00.000Z","open":581.8,"high":582.25,"low":579.1,"close":580.3,"volume":4413.33},{"timestamp":"2024-07-28T16:00:00.000Z","open":580.3,"high":584.35,"low":579.05,"close":583.85,"volume":4432.21},{"timestamp":"2024-07-28T20:00:00.000Z","open":583.85,"high":584.8,"low":580.8,"close":583.75,"volume":3352.15},{"timestamp":"2024-07-29T00:00:00.000Z","open":583.75,"high":596.95,"low":583.5,"close":592.2,"volume":14253.98},{"timestamp":"2024-07-29T04:00:00.000Z","open":592.2,"high":595.2,"low":590.3,"close":593.55,"volume":5211.96},{"timestamp":"2024-07-29T08:00:00.000Z","open":593.55,"high":594.75,"low":591.65,"close":592.75,"volume":4479.16},{"timestamp":"2024-07-29T12:00:00.000Z","open":592.75,"high":593.3,"low":579.8,"close":582.5,"volume":16708.14},{"timestamp":"2024-07-29T16:00:00.000Z","open":582.5,"high":583.3,"low":572,"close":577.2,"volume":22065.32},{"timestamp":"2024-07-29T20:00:00.000Z","open":577.2,"high":580.15,"low":573.45,"close":573.9,"volume":8409.87},{"timestamp":"2024-07-30T00:00:00.000Z","open":573.9,"high":575,"low":566.5,"close":572.55,"volume":12498.83},{"timestamp":"2024-07-30T04:00:00.000Z","open":572.55,"high":575.8,"low":570.05,"close":574.2,"volume":3994.3},{"timestamp":"2024-07-30T08:00:00.000Z","open":574.2,"high":574.35,"low":571.4,"close":573.2,"volume":7164.88},{"timestamp":"2024-07-30T12:00:00.000Z","open":573.2,"high":575.85,"low":570.7,"close":573.75,"volume":7812.1},{"timestamp":"2024-07-30T16:00:00.000Z","open":573.75,"high":577.35,"low":569.9,"close":573.45,"volume":6624.65},{"timestamp":"2024-07-30T20:00:00.000Z","open":573.45,"high":588,"low":569.4,"close":587.8,"volume":9834.01},{"timestamp":"2024-07-31T00:00:00.000Z","open":587.8,"high":589.35,"low":581.55,"close":584.95,"volume":10851.72},{"timestamp":"2024-07-31T04:00:00.000Z","open":584.95,"high":587.5,"low":580.9,"close":585.7,"volume":5651.31},{"timestamp":"2024-07-31T08:00:00.000Z","open":585.7,"high":588.85,"low":583.9,"close":586.65,"volume":4738.84},{"timestamp":"2024-07-31T12:00:00.000Z","open":586.65,"high":589.15,"low":584.15,"close":586.45,"volume":5886.86},{"timestamp":"2024-07-31T16:00:00.000Z","open":586.45,"high":592.7,"low":580.5,"close":581.8,"volume":14968.89},{"timestamp":"2024-07-31T20:00:00.000Z","open":581.8,"high":581.85,"low":574.7,"close":576.3,"volume":10908.83},{"timestamp":"2024-08-01T00:00:00.000Z","open":576.3,"high":577.8,"low":568.15,"close":569.55,"volume":10361.36},{"timestamp":"2024-08-01T04:00:00.000Z","open":569.55,"high":571.15,"low":562.35,"close":568.6,"volume":11563.27},{"timestamp":"2024-08-01T08:00:00.000Z","open":568.6,"high":572.9,"low":568.4,"close":572.15,"volume":4652.08},{"timestamp":"2024-08-01T12:00:00.000Z","open":572.15,"high":574.9,"low":556.3,"close":558.5,"volume":21367.5},{"timestamp":"2024-08-01T16:00:00.000Z","open":558.5,"high":561.3,"low":553.3,"close":560.65,"volume":18170.56},{"timestamp":"2024-08-01T20:00:00.000Z","open":560.65,"high":577.4,"low":559.45,"close":574.75,"volume":13388.34},{"timestamp":"2024-08-02T00:00:00.000Z","open":574.75,"high":577.35,"low":563.55,"close":571.7,"volume":10237.41},{"timestamp":"2024-08-02T04:00:00.000Z","open":571.7,"high":572.9,"low":563.05,"close":570.35,"volume":9894.49},{"timestamp":"2024-08-02T08:00:00.000Z","open":570.35,"high":575.2,"low":568,"close":573.1,"volume":6777.73},{"timestamp":"2024-08-02T12:00:00.000Z","open":573.1,"high":576.3,"low":546.25,"close":558.4,"volume":29995.27},{"timestamp":"2024-08-02T16:00:00.000Z","open":558.4,"high":560.05,"low":552.75,"close":554.75,"volume":12499.04},{"timestamp":"2024-08-02T20:00:00.000Z","open":554.75,"high":557.75,"low":540.05,"close":542.7,"volume":21691.27},{"timestamp":"2024-08-03T00:00:00.000Z","open":542.7,"high":543.25,"low":525.55,"close":541.7,"volume":31752.99},{"timestamp":"2024-08-03T04:00:00.000Z","open":541.7,"high":545.05,"low":539.1,"close":540.4,"volume":6392.92},{"timestamp":"2024-08-03T08:00:00.000Z","open":540.4,"high":541.45,"low":536.25,"close":540.8,"volume":6001.12},{"timestamp":"2024-08-03T12:00:00.000Z","open":540.8,"high":544.7,"low":530.8,"close":531.45,"volume":14534.46},{"timestamp":"2024-08-03T16:00:00.000Z","open":531.45,"high":533.65,"low":522.15,"close":523,"volume":29596.62},{"timestamp":"2024-08-03T20:00:00.000Z","open":523,"high":530.25,"low":520.85,"close":529.25,"volume":14753.8},{"timestamp":"2024-08-04T00:00:00.000Z","open":529.25,"high":531.75,"low":526.6,"close":528,"volume":15024.06},{"timestamp":"2024-08-04T04:00:00.000Z","open":528,"high":529.25,"low":521.3,"close":523.2,"volume":6571.1},{"timestamp":"2024-08-04T08:00:00.000Z","open":523.2,"high":527.75,"low":520.4,"close":525.2,"volume":7659.28},{"timestamp":"2024-08-04T12:00:00.000Z","open":525.2,"high":527.5,"low":500.55,"close":501.45,"volume":26546.51},{"timestamp":"2024-08-04T16:00:00.000Z","open":501.45,"high":509.55,"low":486.35,"close":507.5,"volume":43496.16},{"timestamp":"2024-08-04T20:00:00.000Z","open":507.5,"high":511.2,"low":495.85,"close":496.5,"volume":15142.25},{"timestamp":"2024-08-05T00:00:00.000Z","open":496.5,"high":499.65,"low":426.25,"close":441.8,"volume":222121.49},{"timestamp":"2024-08-05T04:00:00.000Z","open":441.8,"high":449.75,"low":398.05,"close":438.9,"volume":217022.47},{"timestamp":"2024-08-05T08:00:00.000Z","open":438.9,"high":449.1,"low":420.9,"close":431.85,"volume":81173.37},{"timestamp":"2024-08-05T12:00:00.000Z","open":431.85,"high":465.95,"low":408.2,"close":461.75,"volume":179221.69},{"timestamp":"2024-08-05T16:00:00.000Z","open":461.75,"high":473.55,"low":450.7,"close":457.45,"volume":52099.93},{"timestamp":"2024-08-05T20:00:00.000Z","open":457.45,"high":471.2,"low":457.05,"close":463.95,"volume":24945.06},{"timestamp":"2024-08-06T00:00:00.000Z","open":463.95,"high":489.85,"low":463.15,"close":478.5,"volume":30667.7},{"timestamp":"2024-08-06T04:00:00.000Z","open":478.5,"high":492.55,"low":475.85,"close":491.75,"volume":24874.19},{"timestamp":"2024-08-06T08:00:00.000Z","open":491.75,"high":491.8,"low":475.4,"close":478.25,"volume":28833.85},{"timestamp":"2024-08-06T12:00:00.000Z","open":478.25,"high":493.75,"low":469.15,"close":487.4,"volume":35918.63},{"timestamp":"2024-08-06T16:00:00.000Z","open":487.4,"high":492.8,"low":485,"close":487.75,"volume":14585.37},{"timestamp":"2024-08-06T20:00:00.000Z","open":487.75,"high":492.4,"low":482.95,"close":484.5,"volume":16702.43},{"timestamp":"2024-08-07T00:00:00.000Z","open":484.5,"high":493.05,"low":477.85,"close":491.5,"volume":18217.12},{"timestamp":"2024-08-07T04:00:00.000Z","open":491.5,"high":497.1,"low":488,"close":491.5,"volume":15294.72},{"timestamp":"2024-08-07T08:00:00.000Z","open":491.5,"high":497.15,"low":487.95,"close":488.95,"volume":25083.27},{"timestamp":"2024-08-07T12:00:00.000Z","open":488.95,"high":493.4,"low":471.65,"close":480.6,"volume":38079.92},{"timestamp":"2024-08-07T16:00:00.000Z","open":480.6,"high":481.3,"low":467.75,"close":471.95,"volume":26386.95},{"timestamp":"2024-08-07T20:00:00.000Z","open":471.95,"high":478.2,"low":468.8,"close":474.75,"volume":21010.49},{"timestamp":"2024-08-08T00:00:00.000Z","open":474.75,"high":491.65,"low":467.15,"close":484.85,"volume":36579.58},{"timestamp":"2024-08-08T04:00:00.000Z","open":484.85,"high":489.75,"low":482.7,"close":484.95,"volume":9456.07},{"timestamp":"2024-08-08T08:00:00.000Z","open":484.95,"high":490.2,"low":484.8,"close":488.15,"volume":9309.56},{"timestamp":"2024-08-08T12:00:00.000Z","open":488.15,"high":498.95,"low":483.55,"close":498.6,"volume":29802.53},{"timestamp":"2024-08-08T16:00:00.000Z","open":498.6,"high":510,"low":498.4,"close":502.15,"volume":19714.52},{"timestamp":"2024-08-08T20:00:00.000Z","open":502.15,"high":521.5,"low":501.6,"close":516.85,"volume":26672.05},{"timestamp":"2024-08-09T00:00:00.000Z","open":516.85,"high":518.05,"low":511.35,"close":514.65,"volume":15799.31},{"timestamp":"2024-08-09T04:00:00.000Z","open":514.65,"high":515.85,"low":507.55,"close":509.35,"volume":11405.96},{"timestamp":"2024-08-09T08:00:00.000Z","open":509.35,"high":510.7,"low":502,"close":506.8,"volume":16513.73},{"timestamp":"2024-08-09T12:00:00.000Z","open":506.8,"high":511.45,"low":498.35,"close":501.3,"volume":21697.43},{"timestamp":"2024-08-09T16:00:00.000Z","open":501.3,"high":507.4,"low":500.5,"close":506.45,"volume":5327.32},{"timestamp":"2024-08-09T20:00:00.000Z","open":506.45,"high":509.6,"low":504.05,"close":508.5,"volume":10178.22},{"timestamp":"2024-08-10T00:00:00.000Z","open":508.5,"high":513.85,"low":506.9,"close":509.25,"volume":10060.87},{"timestamp":"2024-08-10T04:00:00.000Z","open":509.25,"high":511.85,"low":507.1,"close":511.85,"volume":4137.16},{"timestamp":"2024-08-10T08:00:00.000Z","open":511.85,"high":516.45,"low":510.5,"close":516.4,"volume":7626.69},{"timestamp":"2024-08-10T12:00:00.000Z","open":516.4,"high":517.55,"low":511.7,"close":514.15,"volume":7242.74},{"timestamp":"2024-08-10T16:00:00.000Z","open":514.15,"high":525,"low":513.25,"close":522.5,"volume":12196.09},{"timestamp":"2024-08-10T20:00:00.000Z","open":522.5,"high":524.4,"low":521.7,"close":522.8,"volume":5359.59},{"timestamp":"2024-08-11T00:00:00.000Z","open":522.8,"high":534.65,"low":522.65,"close":530.2,"volume":14103.42},{"timestamp":"2024-08-11T04:00:00.000Z","open":530.2,"high":533.95,"low":527.65,"close":533.25,"volume":10105.14},{"timestamp":"2024-08-11T08:00:00.000Z","open":533.25,"high":535.8,"low":522.85,"close":524.85,"volume":14063.99},{"timestamp":"2024-08-11T12:00:00.000Z","open":524.85,"high":525.4,"low":516.5,"close":519.8,"volume":15403.15},{"timestamp":"2024-08-11T16:00:00.000Z","open":519.8,"high":522.5,"low":511.45,"close":511.85,"volume":10761.19},{"timestamp":"2024-08-11T20:00:00.000Z","open":511.85,"high":511.95,"low":501.8,"close":503.15,"volume":18711.43},{"timestamp":"2024-08-12T00:00:00.000Z","open":503.15,"high":509.25,"low":499.9,"close":507.1,"volume":12275.64},{"timestamp":"2024-08-12T04:00:00.000Z","open":507.1,"high":510.9,"low":498.85,"close":509.05,"volume":16845.23},{"timestamp":"2024-08-12T08:00:00.000Z","open":509.05,"high":517.9,"low":504.15,"close":516.95,"volume":26331.26},{"timestamp":"2024-08-12T12:00:00.000Z","open":516.95,"high":523.95,"low":499.9,"close":519.45,"volume":76597.24},{"timestamp":"2024-08-12T16:00:00.000Z","open":519.45,"high":521.15,"low":507.35,"close":512.85,"volume":18353.11},{"timestamp":"2024-08-12T20:00:00.000Z","open":512.85,"high":521.4,"low":509.6,"close":518.25,"volume":20408.91},{"timestamp":"2024-08-13T00:00:00.000Z","open":518.25,"high":521.65,"low":513.9,"close":516.05,"volume":25358.06},{"timestamp":"2024-08-13T04:00:00.000Z","open":516.05,"high":523.95,"low":514.55,"close":523.1,"volume":17677.13},{"timestamp":"2024-08-13T08:00:00.000Z","open":523.1,"high":524.5,"low":518.3,"close":520.65,"volume":32929.35},{"timestamp":"2024-08-13T12:00:00.000Z","open":520.65,"high":527.15,"low":511.8,"close":517,"volume":99997.14},{"timestamp":"2024-08-13T16:00:00.000Z","open":517,"high":523.05,"low":516.45,"close":521.6,"volume":22083.63},{"timestamp":"2024-08-13T20:00:00.000Z","open":521.6,"high":525.7,"low":520.7,"close":523.7,"volume":10438.55},{"timestamp":"2024-08-14T00:00:00.000Z","open":523.7,"high":526.55,"low":521.55,"close":525.25,"volume":6649.28},{"timestamp":"2024-08-14T04:00:00.000Z","open":525.25,"high":528.1,"low":524.55,"close":526.3,"volume":10560.55},{"timestamp":"2024-08-14T08:00:00.000Z","open":526.3,"high":531.3,"low":523.85,"close":529.4,"volume":12676.58},{"timestamp":"2024-08-14T12:00:00.000Z","open":529.4,"high":531.75,"low":514.8,"close":524.6,"volume":39220.82},{"timestamp":"2024-08-14T16:00:00.000Z","open":524.6,"high":525.75,"low":520.05,"close":524.05,"volume":17252.6},{"timestamp":"2024-08-14T20:00:00.000Z","open":524.05,"high":525.55,"low":519.15,"close":523.05,"volume":11691.17},{"timestamp":"2024-08-15T00:00:00.000Z","open":523.05,"high":526.85,"low":520.15,"close":522.2,"volume":12749.99},{"timestamp":"2024-08-15T04:00:00.000Z","open":522.2,"high":522.45,"low":513.75,"close":516.95,"volume":9040.54},{"timestamp":"2024-08-15T08:00:00.000Z","open":516.95,"high":524.7,"low":515.15,"close":523.95,"volume":9370.94},{"timestamp":"2024-08-15T12:00:00.000Z","open":523.95,"high":531.1,"low":522.05,"close":530.6,"volume":19552.85},{"timestamp":"2024-08-15T16:00:00.000Z","open":530.6,"high":533.6,"low":509.9,"close":513.65,"volume":43125.26},{"timestamp":"2024-08-15T20:00:00.000Z","open":513.65,"high":521.8,"low":509.6,"close":518.75,"volume":16249.4},{"timestamp":"2024-08-16T00:00:00.000Z","open":518.75,"high":521.5,"low":514,"close":515.05,"volume":21112.84},{"timestamp":"2024-08-16T04:00:00.000Z","open":515.05,"high":523.85,"low":514.7,"close":523.5,"volume":10993.07},{"timestamp":"2024-08-16T08:00:00.000Z","open":523.5,"high":524.3,"low":518.5,"close":518.95,"volume":7942.96},{"timestamp":"2024-08-16T12:00:00.000Z","open":518.95,"high":520.55,"low":509.35,"close":514.6,"volume":27816.37},{"timestamp":"2024-08-16T16:00:00.000Z","open":514.6,"high":522.85,"low":512.8,"close":522.2,"volume":16901.14},{"timestamp":"2024-08-16T20:00:00.000Z","open":522.2,"high":522.8,"low":517.85,"close":519.25,"volume":7465.79},{"timestamp":"2024-08-17T00:00:00.000Z","open":519.25,"high":522.2,"low":517.85,"close":521.05,"volume":6563.65},{"timestamp":"2024-08-17T04:00:00.000Z","open":521.05,"high":523.4,"low":520.65,"close":522.9,"volume":6456.25},{"timestamp":"2024-08-17T08:00:00.000Z","open":522.9,"high":529.55,"low":521.95,"close":529.25,"volume":13157.42},{"timestamp":"2024-08-17T12:00:00.000Z","open":529.25,"high":539.45,"low":528.15,"close":533.95,"volume":25684.49},{"timestamp":"2024-08-17T16:00:00.000Z","open":533.95,"high":544.65,"low":533.9,"close":544.3,"volume":17456.79},{"timestamp":"2024-08-17T20:00:00.000Z","open":544.3,"high":547.35,"low":538.45,"close":541.35,"volume":24103.25},{"timestamp":"2024-08-18T00:00:00.000Z","open":541.35,"high":542.2,"low":536.05,"close":536.15,"volume":12532.17},{"timestamp":"2024-08-18T04:00:00.000Z","open":536.15,"high":540.4,"low":534.1,"close":540.2,"volume":9349.97},{"timestamp":"2024-08-18T08:00:00.000Z","open":540.2,"high":540.3,"low":536.3,"close":538.4,"volume":8162.04},{"timestamp":"2024-08-18T12:00:00.000Z","open":538.4,"high":538.75,"low":535,"close":538.55,"volume":8217.42},{"timestamp":"2024-08-18T16:00:00.000Z","open":538.55,"high":540.75,"low":535.1,"close":537.85,"volume":10818.76},{"timestamp":"2024-08-18T20:00:00.000Z","open":537.85,"high":538.15,"low":530.55,"close":530.8,"volume":11059.94},{"timestamp":"2024-08-19T00:00:00.000Z","open":530.8,"high":536.9,"low":528.6,"close":536.75,"volume":15960.7},{"timestamp":"2024-08-19T04:00:00.000Z","open":536.75,"high":537.25,"low":532.55,"close":533.45,"volume":6993.66},{"timestamp":"2024-08-19T08:00:00.000Z","open":533.45,"high":537.75,"low":530.25,"close":536.8,"volume":13742.23},{"timestamp":"2024-08-19T12:00:00.000Z","open":536.8,"high":544.3,"low":534.65,"close":543.25,"volume":37329.02},{"timestamp":"2024-08-19T16:00:00.000Z","open":543.25,"high":555.7,"low":543.1,"close":552.75,"volume":44112.61},{"timestamp":"2024-08-19T20:00:00.000Z","open":552.75,"high":560.9,"low":551.7,"close":558.25,"volume":23992.9},{"timestamp":"2024-08-20T00:00:00.000Z","open":558.25,"high":571.9,"low":558.2,"close":569.4,"volume":42060.16},{"timestamp":"2024-08-20T04:00:00.000Z","open":569.4,"high":574,"low":566.15,"close":568.75,"volume":31060.65},{"timestamp":"2024-08-20T08:00:00.000Z","open":568.75,"high":569.5,"low":565.3,"close":567.8,"volume":24141.04},{"timestamp":"2024-08-20T12:00:00.000Z","open":567.8,"high":573.45,"low":559.7,"close":561.45,"volume":66921.4},{"timestamp":"2024-08-20T16:00:00.000Z","open":561.45,"high":573.15,"low":557.8,"close":572.55,"volume":106908.58},{"timestamp":"2024-08-20T20:00:00.000Z","open":572.55,"high":574.55,"low":567.65,"close":569,"volume":24876.71},{"timestamp":"2024-08-21T00:00:00.000Z","open":569,"high":572.3,"low":560.6,"close":563.85,"volume":24509.72},{"timestamp":"2024-08-21T04:00:00.000Z","open":563.85,"high":563.9,"low":558.25,"close":560.45,"volume":17987.4},{"timestamp":"2024-08-21T08:00:00.000Z","open":560.45,"high":561.4,"low":552.2,"close":555.7,"volume":29252.28},{"timestamp":"2024-08-21T12:00:00.000Z","open":555.7,"high":557.8,"low":545.6,"close":554.4,"volume":40895.06},{"timestamp":"2024-08-21T16:00:00.000Z","open":554.4,"high":572.05,"low":553.4,"close":571.45,"volume":35621.02},{"timestamp":"2024-08-21T20:00:00.000Z","open":571.45,"high":586.5,"low":567.25,"close":569.8,"volume":50823.23},{"timestamp":"2024-08-22T00:00:00.000Z","open":569.8,"high":570.45,"low":559.3,"close":569.75,"volume":31213.84},{"timestamp":"2024-08-22T04:00:00.000Z","open":569.75,"high":577.85,"low":567.35,"close":576.5,"volume":18881.73},{"timestamp":"2024-08-22T08:00:00.000Z","open":576.5,"high":583.8,"low":574.3,"close":582.9,"volume":32666.16},{"timestamp":"2024-08-22T12:00:00.000Z","open":582.9,"high":589.6,"low":576.8,"close":579.45,"volume":63023.73},{"timestamp":"2024-08-22T16:00:00.000Z","open":579.45,"high":585.2,"low":572.2,"close":584.05,"volume":30932.18},{"timestamp":"2024-08-22T20:00:00.000Z","open":584.05,"high":588,"low":580.8,"close":582.65,"volume":25891.77},{"timestamp":"2024-08-23T00:00:00.000Z","open":582.65,"high":587.15,"low":579.25,"close":581.75,"volume":24014.38},{"timestamp":"2024-08-23T04:00:00.000Z","open":581.75,"high":584.7,"low":576.8,"close":579.15,"volume":24148.25},{"timestamp":"2024-08-23T08:00:00.000Z","open":579.15,"high":580.05,"low":575.1,"close":577.4,"volume":21913.95},{"timestamp":"2024-08-23T12:00:00.000Z","open":577.4,"high":585.9,"low":573.75,"close":580.25,"volume":31213.89},{"timestamp":"2024-08-23T16:00:00.000Z","open":580.25,"high":587.15,"low":578.45,"close":586.85,"volume":29769.1},{"timestamp":"2024-08-23T20:00:00.000Z","open":586.85,"high":598.2,"low":585.8,"close":591.4,"volume":45951.47},{"timestamp":"2024-08-24T00:00:00.000Z","open":591.4,"high":591.95,"low":578.2,"close":578.8,"volume":19618.6},{"timestamp":"2024-08-24T04:00:00.000Z","open":578.8,"high":581.15,"low":574.35,"close":578.7,"volume":28144.88},{"timestamp":"2024-08-24T08:00:00.000Z","open":578.7,"high":583.15,"low":577.25,"close":578.05,"volume":15789.59},{"timestamp":"2024-08-24T12:00:00.000Z","open":578.05,"high":582,"low":577.25,"close":578.2,"volume":16709.45},{"timestamp":"2024-08-24T16:00:00.000Z","open":578.2,"high":589.5,"low":577.85,"close":588.7,"volume":32502.45},{"timestamp":"2024-08-24T20:00:00.000Z","open":588.7,"high":592,"low":575.15,"close":580.45,"volume":39951.1},{"timestamp":"2024-08-25T00:00:00.000Z","open":580.45,"high":583.75,"low":575.2,"close":578.9,"volume":23345.84},{"timestamp":"2024-08-25T04:00:00.000Z","open":578.9,"high":579.55,"low":568.15,"close":570.5,"volume":25175.98},{"timestamp":"2024-08-25T08:00:00.000Z","open":570.5,"high":575.4,"low":568.4,"close":573.65,"volume":12177.52},{"timestamp":"2024-08-25T12:00:00.000Z","open":573.65,"high":578.65,"low":572.25,"close":574.85,"volume":10672.27},{"timestamp":"2024-08-25T16:00:00.000Z","open":574.85,"high":577,"low":572.95,"close":575.2,"volume":8216.89},{"timestamp":"2024-08-25T20:00:00.000Z","open":575.2,"high":578.75,"low":571.3,"close":573.5,"volume":12323.61},{"timestamp":"2024-08-26T00:00:00.000Z","open":573.5,"high":575.2,"low":567.3,"close":569.8,"volume":13203.1},{"timestamp":"2024-08-26T04:00:00.000Z","open":569.8,"high":572.5,"low":560.65,"close":561.5,"volume":34033.54},{"timestamp":"2024-08-26T08:00:00.000Z","open":561.5,"high":566.7,"low":559.45,"close":563.45,"volume":14730.99},{"timestamp":"2024-08-26T12:00:00.000Z","open":563.45,"high":563.95,"low":554.9,"close":558.15,"volume":24240.49},{"timestamp":"2024-08-26T16:00:00.000Z","open":558.15,"high":561.4,"low":551.25,"close":552.3,"volume":26460.31},{"timestamp":"2024-08-26T20:00:00.000Z","open":552.3,"high":554.4,"low":545.95,"close":547.95,"volume":17996.13},{"timestamp":"2024-08-27T00:00:00.000Z","open":547.95,"high":555.3,"low":547.55,"close":552.35,"volume":15805.78},{"timestamp":"2024-08-27T04:00:00.000Z","open":552.35,"high":557.95,"low":551.3,"close":555.2,"volume":13487.51},{"timestamp":"2024-08-27T08:00:00.000Z","open":555.2,"high":555.8,"low":546.4,"close":550.45,"volume":17822.96},{"timestamp":"2024-08-27T12:00:00.000Z","open":550.45,"high":556,"low":547.6,"close":551.8,"volume":28091.64},{"timestamp":"2024-08-27T16:00:00.000Z","open":551.8,"high":554,"low":543.9,"close":549.8,"volume":22255.78},{"timestamp":"2024-08-27T20:00:00.000Z","open":549.8,"high":551,"low":519.4,"close":533.05,"volume":69100.44},{"timestamp":"2024-08-28T00:00:00.000Z","open":533.05,"high":537.55,"low":526.5,"close":537.3,"volume":24601.04},{"timestamp":"2024-08-28T04:00:00.000Z","open":537.3,"high":542.35,"low":531.8,"close":532.4,"volume":16734.2},{"timestamp":"2024-08-28T08:00:00.000Z","open":532.4,"high":546.35,"low":529.9,"close":543.15,"volume":28040.16},{"timestamp":"2024-08-28T12:00:00.000Z","open":543.15,"high":546.05,"low":530.65,"close":533.3,"volume":25370.03},{"timestamp":"2024-08-28T16:00:00.000Z","open":533.3,"high":538.9,"low":522.05,"close":533.95,"volume":30512.57},{"timestamp":"2024-08-28T20:00:00.000Z","open":533.95,"high":540.15,"low":531.5,"close":536.6,"volume":15776.96},{"timestamp":"2024-08-29T00:00:00.000Z","open":536.6,"high":541.8,"low":536.2,"close":540.2,"volume":14258.31},{"timestamp":"2024-08-29T04:00:00.000Z","open":540.2,"high":544.75,"low":538.3,"close":541,"volume":9928.81},{"timestamp":"2024-08-29T08:00:00.000Z","open":541,"high":545,"low":539.6,"close":543.55,"volume":8819.54},{"timestamp":"2024-08-29T12:00:00.000Z","open":543.55,"high":545.25,"low":537.3,"close":541.2,"volume":30432.91},{"timestamp":"2024-08-29T16:00:00.000Z","open":541.2,"high":542.7,"low":530.4,"close":535.4,"volume":16940.43},{"timestamp":"2024-08-29T20:00:00.000Z","open":535.4,"high":537.6,"low":531.8,"close":536.1,"volume":7928.23},{"timestamp":"2024-08-30T00:00:00.000Z","open":536.1,"high":537.3,"low":528.8,"close":529.7,"volume":9493.61},{"timestamp":"2024-08-30T04:00:00.000Z","open":529.7,"high":535.15,"low":528,"close":532.8,"volume":9010.46},{"timestamp":"2024-08-30T08:00:00.000Z","open":532.8,"high":540.4,"low":532.75,"close":537.95,"volume":12209.39},{"timestamp":"2024-08-30T12:00:00.000Z","open":537.95,"high":543,"low":521.35,"close":523.3,"volume":36055.49},{"timestamp":"2024-08-30T16:00:00.000Z","open":523.3,"high":536.75,"low":521.3,"close":531.3,"volume":16980.56},{"timestamp":"2024-08-30T20:00:00.000Z","open":531.3,"high":536.05,"low":530.65,"close":534.8,"volume":4434.91},{"timestamp":"2024-08-31T00:00:00.000Z","open":534.8,"high":537.6,"low":534.5,"close":536.9,"volume":3456.84},{"timestamp":"2024-08-31T04:00:00.000Z","open":536.9,"high":541.1,"low":534.95,"close":535.4,"volume":8691.67},{"timestamp":"2024-08-31T08:00:00.000Z","open":535.4,"high":537.6,"low":533.7,"close":536.55,"volume":5032.25},{"timestamp":"2024-08-31T12:00:00.000Z","open":536.55,"high":537.4,"low":534.7,"close":535.5,"volume":4560.17},{"timestamp":"2024-08-31T16:00:00.000Z","open":535.5,"high":535.6,"low":530.8,"close":533.2,"volume":4303.49},{"timestamp":"2024-08-31T20:00:00.000Z","open":533.2,"high":534.2,"low":531.3,"close":532.5,"volume":4070.37},{"timestamp":"2024-09-01T00:00:00.000Z","open":532.5,"high":533.25,"low":524.45,"close":526.35,"volume":7294.48},{"timestamp":"2024-09-01T04:00:00.000Z","open":526.35,"high":526.65,"low":513.45,"close":521.8,"volume":21261.51},{"timestamp":"2024-09-01T08:00:00.000Z","open":521.8,"high":522,"low":515.8,"close":518.7,"volume":8026.55},{"timestamp":"2024-09-01T12:00:00.000Z","open":518.7,"high":521.7,"low":510,"close":520.3,"volume":14372.62},{"timestamp":"2024-09-01T16:00:00.000Z","open":520.3,"high":523.65,"low":515.7,"close":520,"volume":8683.06},{"timestamp":"2024-09-01T20:00:00.000Z","open":520,"high":523,"low":506.95,"close":512,"volume":15089.29},{"timestamp":"2024-09-02T00:00:00.000Z","open":512,"high":516.1,"low":511.05,"close":514.6,"volume":7220.76},{"timestamp":"2024-09-02T04:00:00.000Z","open":514.6,"high":515.4,"low":501.3,"close":502.9,"volume":16411.71},{"timestamp":"2024-09-02T08:00:00.000Z","open":502.9,"high":524.85,"low":502.6,"close":518.75,"volume":30877.48},{"timestamp":"2024-09-02T12:00:00.000Z","open":518.75,"high":523.3,"low":515.6,"close":521.9,"volume":8833.42},{"timestamp":"2024-09-02T16:00:00.000Z","open":521.9,"high":523.6,"low":519.55,"close":522.05,"volume":5970.62},{"timestamp":"2024-09-02T20:00:00.000Z","open":522.05,"high":529.9,"low":521.7,"close":526.1,"volume":8786.58},{"timestamp":"2024-09-03T00:00:00.000Z","open":526.1,"high":538,"low":525.15,"close":533.9,"volume":18134.7},{"timestamp":"2024-09-03T04:00:00.000Z","open":533.9,"high":538.05,"low":531.35,"close":534.85,"volume":14132.14},{"timestamp":"2024-09-03T08:00:00.000Z","open":534.85,"high":535.95,"low":531.35,"close":535.75,"volume":5219.59},{"timestamp":"2024-09-03T12:00:00.000Z","open":535.75,"high":537.65,"low":521,"close":521.8,"volume":19619.85},{"timestamp":"2024-09-03T16:00:00.000Z","open":521.8,"high":525.4,"low":519.2,"close":524.25,"volume":11688.58},{"timestamp":"2024-09-03T20:00:00.000Z","open":524.25,"high":526,"low":517.6,"close":518.35,"volume":10627.9},{"timestamp":"2024-09-04T00:00:00.000Z","open":518.35,"high":523.4,"low":500.7,"close":512.45,"volume":41206.75},{"timestamp":"2024-09-04T04:00:00.000Z","open":512.45,"high":513.4,"low":508.05,"close":509.85,"volume":14148.23},{"timestamp":"2024-09-04T08:00:00.000Z","open":509.85,"high":511.9,"low":496.45,"close":498.65,"volume":28145.33},{"timestamp":"2024-09-04T12:00:00.000Z","open":498.65,"high":513.05,"low":495.35,"close":508.7,"volume":44806.4},{"timestamp":"2024-09-04T16:00:00.000Z","open":508.7,"high":512.45,"low":504.75,"close":509.2,"volume":19497.97},{"timestamp":"2024-09-04T20:00:00.000Z","open":509.2,"high":513.2,"low":506.9,"close":507.4,"volume":8904.75},{"timestamp":"2024-09-05T00:00:00.000Z","open":507.4,"high":512.4,"low":503.2,"close":503.8,"volume":15718.54},{"timestamp":"2024-09-05T04:00:00.000Z","open":503.8,"high":507.75,"low":500.65,"close":506.35,"volume":12411.37},{"timestamp":"2024-09-05T08:00:00.000Z","open":506.35,"high":507.45,"low":502.4,"close":504.35,"volume":7645.61},{"timestamp":"2024-09-05T12:00:00.000Z","open":504.35,"high":509.95,"low":499.15,"close":501.05,"volume":25520.28},{"timestamp":"2024-09-05T16:00:00.000Z","open":501.05,"high":503.45,"low":496.55,"close":499.15,"volume":16856.4},{"timestamp":"2024-09-05T20:00:00.000Z","open":499.15,"high":502.5,"low":497.8,"close":502.2,"volume":5829.64},{"timestamp":"2024-09-06T00:00:00.000Z","open":502.2,"high":507.8,"low":500.45,"close":505.1,"volume":15137.18},{"timestamp":"2024-09-06T04:00:00.000Z","open":505.1,"high":508.05,"low":496.65,"close":500.95,"volume":18554.39},{"timestamp":"2024-09-06T08:00:00.000Z","open":500.95,"high":506.45,"low":500.45,"close":503.95,"volume":13674.82},{"timestamp":"2024-09-06T12:00:00.000Z","open":503.95,"high":509.6,"low":488.15,"close":492.15,"volume":64265.77},{"timestamp":"2024-09-06T16:00:00.000Z","open":492.15,"high":493.2,"low":477.75,"close":482,"volume":57618.09},{"timestamp":"2024-09-06T20:00:00.000Z","open":482,"high":487.15,"low":470.65,"close":486.9,"volume":36056.14},{"timestamp":"2024-09-07T00:00:00.000Z","open":486.9,"high":489.7,"low":482.75,"close":486.1,"volume":19848.41},{"timestamp":"2024-09-07T04:00:00.000Z","open":486.1,"high":495.5,"low":485.85,"close":494.9,"volume":17964.34},{"timestamp":"2024-09-07T08:00:00.000Z","open":494.9,"high":496.2,"low":491.35,"close":492.4,"volume":19580.13},{"timestamp":"2024-09-07T12:00:00.000Z","open":492.4,"high":499.1,"low":492.35,"close":497.5,"volume":14801.49},{"timestamp":"2024-09-07T16:00:00.000Z","open":497.5,"high":497.8,"low":491.85,"close":495.6,"volume":9540.92},{"timestamp":"2024-09-07T20:00:00.000Z","open":495.6,"high":495.6,"low":490.25,"close":493.2,"volume":7142.77},{"timestamp":"2024-09-08T00:00:00.000Z","open":493.2,"high":496.3,"low":490.45,"close":496.3,"volume":5930.58},{"timestamp":"2024-09-08T04:00:00.000Z","open":496.3,"high":504.35,"low":495.9,"close":502.55,"volume":11813.81},{"timestamp":"2024-09-08T08:00:00.000Z","open":502.55,"high":505.9,"low":500.9,"close":501.15,"volume":13446.77},{"timestamp":"2024-09-08T12:00:00.000Z","open":501.15,"high":501.6,"low":490.9,"close":491.35,"volume":24529.23},{"timestamp":"2024-09-08T16:00:00.000Z","open":491.35,"high":498.4,"low":490.65,"close":495.15,"volume":15905.7},{"timestamp":"2024-09-08T20:00:00.000Z","open":495.15,"high":506.6,"low":494.5,"close":502.8,"volume":18395.13},{"timestamp":"2024-09-09T00:00:00.000Z","open":502.8,"high":509.45,"low":502.4,"close":504.9,"volume":16113.96},{"timestamp":"2024-09-09T04:00:00.000Z","open":504.9,"high":506.85,"low":501.55,"close":506.65,"volume":8374.14},{"timestamp":"2024-09-09T08:00:00.000Z","open":506.65,"high":510.15,"low":504.9,"close":504.95,"volume":9525.88},{"timestamp":"2024-09-09T12:00:00.000Z","open":504.95,"high":507.75,"low":501.65,"close":505.85,"volume":12110.49},{"timestamp":"2024-09-09T16:00:00.000Z","open":505.85,"high":520.3,"low":505.55,"close":519.95,"volume":33362.55},{"timestamp":"2024-09-09T20:00:00.000Z","open":519.95,"high":525.55,"low":516.9,"close":518.35,"volume":18840.85},{"timestamp":"2024-09-10T00:00:00.000Z","open":518.35,"high":518.45,"low":513.2,"close":514.3,"volume":18824.53},{"timestamp":"2024-09-10T04:00:00.000Z","open":514.3,"high":520.25,"low":514.25,"close":520,"volume":11200.78},{"timestamp":"2024-09-10T08:00:00.000Z","open":520,"high":522.05,"low":517.55,"close":521,"volume":11150.54},{"timestamp":"2024-09-10T12:00:00.000Z","open":521,"high":522.5,"low":513.6,"close":513.7,"volume":23959.25},{"timestamp":"2024-09-10T16:00:00.000Z","open":513.7,"high":523.95,"low":513.55,"close":521.45,"volume":19471.79},{"timestamp":"2024-09-10T20:00:00.000Z","open":521.45,"high":521.95,"low":516.55,"close":516.7,"volume":11845.92},{"timestamp":"2024-09-11T00:00:00.000Z","open":516.7,"high":517.05,"low":510.05,"close":514.2,"volume":10494.02},{"timestamp":"2024-09-11T04:00:00.000Z","open":514.2,"high":514.6,"low":505.85,"close":513.65,"volume":23235.72},{"timestamp":"2024-09-11T08:00:00.000Z","open":513.65,"high":515.6,"low":509.35,"close":514.75,"volume":8697.06},{"timestamp":"2024-09-11T12:00:00.000Z","open":514.75,"high":519.9,"low":508.15,"close":517.6,"volume":48687.24},{"timestamp":"2024-09-11T16:00:00.000Z","open":517.6,"high":535.85,"low":517.35,"close":533.05,"volume":58344.47},{"timestamp":"2024-09-11T20:00:00.000Z","open":533.05,"high":534.4,"low":527.55,"close":529.9,"volume":14878.35},{"timestamp":"2024-09-12T00:00:00.000Z","open":529.9,"high":546.55,"low":529.75,"close":542.85,"volume":32892.89},{"timestamp":"2024-09-12T04:00:00.000Z","open":542.85,"high":545.85,"low":540.95,"close":541.85,"volume":25042.3},{"timestamp":"2024-09-12T08:00:00.000Z","open":541.85,"high":545.4,"low":541.4,"close":544.7,"volume":14810.68},{"timestamp":"2024-09-12T12:00:00.000Z","open":544.7,"high":548.7,"low":533.95,"close":535.25,"volume":77278.91},{"timestamp":"2024-09-12T16:00:00.000Z","open":535.25,"high":543.5,"low":534.7,"close":541.2,"volume":17237.77},{"timestamp":"2024-09-12T20:00:00.000Z","open":541.2,"high":545.1,"low":538.15,"close":544.2,"volume":14705.17},{"timestamp":"2024-09-13T00:00:00.000Z","open":544.2,"high":546.7,"low":541.8,"close":542.35,"volume":14420.79},{"timestamp":"2024-09-13T04:00:00.000Z","open":542.35,"high":543.75,"low":538.2,"close":542.35,"volume":10886.75},{"timestamp":"2024-09-13T08:00:00.000Z","open":542.35,"high":549.7,"low":540.05,"close":545.9,"volume":45974.73},{"timestamp":"2024-09-13T12:00:00.000Z","open":545.9,"high":553.65,"low":541.35,"close":553.15,"volume":80487.17},{"timestamp":"2024-09-13T16:00:00.000Z","open":553.15,"high":555.45,"low":549.35,"close":554.15,"volume":24238.77},{"timestamp":"2024-09-13T20:00:00.000Z","open":554.15,"high":559.55,"low":553.3,"close":555.85,"volume":12687.42},{"timestamp":"2024-09-14T00:00:00.000Z","open":555.85,"high":558.95,"low":554.85,"close":555.8,"volume":8437.83},{"timestamp":"2024-09-14T04:00:00.000Z","open":555.8,"high":556.05,"low":551.05,"close":553.45,"volume":11506.98},{"timestamp":"2024-09-14T08:00:00.000Z","open":553.45,"high":553.9,"low":549.25,"close":550.95,"volume":6619.31},{"timestamp":"2024-09-14T12:00:00.000Z","open":550.95,"high":553.15,"low":550.1,"close":550.6,"volume":4898.56},{"timestamp":"2024-09-14T16:00:00.000Z","open":550.6,"high":552.8,"low":547.05,"close":550.65,"volume":8987.41},{"timestamp":"2024-09-14T20:00:00.000Z","open":550.65,"high":553.7,"low":550.6,"close":553.1,"volume":7415.96},{"timestamp":"2024-09-15T00:00:00.000Z","open":553.1,"high":555.7,"low":552.25,"close":552.6,"volume":4623.57},{"timestamp":"2024-09-15T04:00:00.000Z","open":552.6,"high":554.65,"low":551.85,"close":554.65,"volume":4952.61},{"timestamp":"2024-09-15T08:00:00.000Z","open":554.65,"high":554.75,"low":552.65,"close":554.3,"volume":5957.9},{"timestamp":"2024-09-15T12:00:00.000Z","open":554.3,"high":561.55,"low":554.05,"close":560.95,"volume":20568.82},{"timestamp":"2024-09-15T16:00:00.000Z","open":560.95,"high":561.3,"low":553.35,"close":556.35,"volume":30067.23},{"timestamp":"2024-09-15T20:00:00.000Z","open":556.35,"high":560.3,"low":550.8,"close":552.9,"volume":28141.33},{"timestamp":"2024-09-16T00:00:00.000Z","open":552.9,"high":554.9,"low":540.4,"close":544.8,"volume":34845.51},{"timestamp":"2024-09-16T04:00:00.000Z","open":544.8,"high":551.05,"low":544.05,"close":550.3,"volume":16555.8},{"timestamp":"2024-09-16T08:00:00.000Z","open":550.3,"high":552.35,"low":543.6,"close":547.05,"volume":12849.4},{"timestamp":"2024-09-16T12:00:00.000Z","open":547.05,"high":549.25,"low":534.35,"close":534.75,"volume":51170.3},{"timestamp":"2024-09-16T16:00:00.000Z","open":534.75,"high":536.6,"low":527.9,"close":532.3,"volume":38152.91},{"timestamp":"2024-09-16T20:00:00.000Z","open":532.3,"high":534.95,"low":526.6,"close":533.4,"volume":13158.41},{"timestamp":"2024-09-17T00:00:00.000Z","open":533.4,"high":535.3,"low":528.45,"close":534.75,"volume":12771.02},{"timestamp":"2024-09-17T04:00:00.000Z","open":534.75,"high":539.85,"low":534.65,"close":538.05,"volume":11156.23},{"timestamp":"2024-09-17T08:00:00.000Z","open":538.05,"high":543.95,"low":537.35,"close":542.5,"volume":15994.52},{"timestamp":"2024-09-17T12:00:00.000Z","open":542.5,"high":552.4,"low":539.15,"close":549.85,"volume":40139.78},{"timestamp":"2024-09-17T16:00:00.000Z","open":549.85,"high":550.65,"low":541.4,"close":545,"volume":17339.84},{"timestamp":"2024-09-17T20:00:00.000Z","open":545,"high":547.4,"low":543.25,"close":545.85,"volume":10384.79},{"timestamp":"2024-09-18T00:00:00.000Z","open":545.85,"high":549.35,"low":541.7,"close":547.15,"volume":8885.45},{"timestamp":"2024-09-18T04:00:00.000Z","open":547.15,"high":547.45,"low":543.65,"close":545.15,"volume":5175.36},{"timestamp":"2024-09-18T08:00:00.000Z","open":545.15,"high":545.25,"low":536.45,"close":539.5,"volume":12191.86},{"timestamp":"2024-09-18T12:00:00.000Z","open":539.5,"high":543.4,"low":536.7,"close":537.8,"volume":9363.5},{"timestamp":"2024-09-18T16:00:00.000Z","open":537.8,"high":551.65,"low":536.55,"close":544.6,"volume":30253.75},{"timestamp":"2024-09-18T20:00:00.000Z","open":544.6,"high":559.65,"low":540.7,"close":559.35,"volume":20497.85},{"timestamp":"2024-09-19T00:00:00.000Z","open":559.35,"high":562.5,"low":554.7,"close":559.9,"volume":25374.77},{"timestamp":"2024-09-19T04:00:00.000Z","open":559.9,"high":561.7,"low":556.25,"close":556.8,"volume":12849},{"timestamp":"2024-09-19T08:00:00.000Z","open":556.8,"high":558.45,"low":552.7,"close":558.45,"volume":20970.01},{"timestamp":"2024-09-19T12:00:00.000Z","open":558.45,"high":567.2,"low":558.15,"close":564.85,"volume":59026.99},{"timestamp":"2024-09-19T16:00:00.000Z","open":564.85,"high":571.7,"low":564.45,"close":565.65,"volume":17135.35},{"timestamp":"2024-09-19T20:00:00.000Z","open":565.65,"high":567.4,"low":561.15,"close":566.65,"volume":15239.61},{"timestamp":"2024-09-20T00:00:00.000Z","open":566.65,"high":571.4,"low":558.4,"close":571.4,"volume":23555.61},{"timestamp":"2024-09-20T04:00:00.000Z","open":571.4,"high":576.8,"low":569.8,"close":573.3,"volume":22081.84},{"timestamp":"2024-09-20T08:00:00.000Z","open":573.3,"high":573.55,"low":566.15,"close":569.5,"volume":18568.15},{"timestamp":"2024-09-20T12:00:00.000Z","open":569.5,"high":573.3,"low":564.1,"close":569.45,"volume":21214.92},{"timestamp":"2024-09-20T16:00:00.000Z","open":569.45,"high":570.35,"low":563.75,"close":566.5,"volume":6593.84},{"timestamp":"2024-09-20T20:00:00.000Z","open":566.5,"high":569.8,"low":565.85,"close":568.75,"volume":6533.15},{"timestamp":"2024-09-21T00:00:00.000Z","open":568.75,"high":572.8,"low":565.65,"close":567.15,"volume":12604.49},{"timestamp":"2024-09-21T04:00:00.000Z","open":567.15,"high":583.8,"low":567.1,"close":582.6,"volume":24266.5},{"timestamp":"2024-09-21T08:00:00.000Z","open":582.6,"high":587.5,"low":580.05,"close":580.2,"volume":24358.86},{"timestamp":"2024-09-21T12:00:00.000Z","open":580.2,"high":585.45,"low":579.5,"close":583.4,"volume":11669.23},{"timestamp":"2024-09-21T16:00:00.000Z","open":583.4,"high":585.85,"low":582.2,"close":585.1,"volume":8126.75},{"timestamp":"2024-09-21T20:00:00.000Z","open":585.1,"high":590.15,"low":583.05,"close":588.45,"volume":17237.08},{"timestamp":"2024-09-22T00:00:00.000Z","open":588.45,"high":589.5,"low":580.75,"close":583.95,"volume":18965.64},{"timestamp":"2024-09-22T04:00:00.000Z","open":583.95,"high":585.25,"low":581.25,"close":584.4,"volume":12276.84},{"timestamp":"2024-09-22T08:00:00.000Z","open":584.4,"high":585.75,"low":579.55,"close":581.15,"volume":10210.19},{"timestamp":"2024-09-22T12:00:00.000Z","open":581.15,"high":582.75,"low":576.6,"close":580.2,"volume":13065.45},{"timestamp":"2024-09-22T16:00:00.000Z","open":580.2,"high":587.35,"low":577.8,"close":585.6,"volume":11676.38},{"timestamp":"2024-09-22T20:00:00.000Z","open":585.6,"high":594.25,"low":575.7,"close":588.3,"volume":34802.16},{"timestamp":"2024-09-23T00:00:00.000Z","open":588.3,"high":599.2,"low":582.95,"close":596.6,"volume":30112.8},{"timestamp":"2024-09-23T04:00:00.000Z","open":596.6,"high":597.25,"low":588.8,"close":590.7,"volume":17358.13},{"timestamp":"2024-09-23T08:00:00.000Z","open":590.7,"high":592.7,"low":587.35,"close":591.9,"volume":17805.86},{"timestamp":"2024-09-23T12:00:00.000Z","open":591.9,"high":601.65,"low":590.95,"close":600.5,"volume":20486.33},{"timestamp":"2024-09-23T16:00:00.000Z","open":600.5,"high":616.45,"low":600.3,"close":612,"volume":83780.5},{"timestamp":"2024-09-23T20:00:00.000Z","open":612,"high":614.9,"low":602.55,"close":604.35,"volume":34503.67},{"timestamp":"2024-09-24T00:00:00.000Z","open":604.35,"high":609.4,"low":600.1,"close":606.3,"volume":23895.12},{"timestamp":"2024-09-24T04:00:00.000Z","open":606.3,"high":606.4,"low":600.15,"close":601.95,"volume":14738.88},{"timestamp":"2024-09-24T08:00:00.000Z","open":601.95,"high":605.95,"low":600.5,"close":603.5,"volume":21917.08},{"timestamp":"2024-09-24T12:00:00.000Z","open":603.5,"high":608.9,"low":598,"close":606.05,"volume":44996.71},{"timestamp":"2024-09-24T16:00:00.000Z","open":606.05,"high":610.15,"low":604.3,"close":609.35,"volume":15304.42},{"timestamp":"2024-09-24T20:00:00.000Z","open":609.35,"high":613.2,"low":604.25,"close":605.6,"volume":23087.91},{"timestamp":"2024-09-25T00:00:00.000Z","open":605.6,"high":607.95,"low":602.3,"close":606.8,"volume":16908.14},{"timestamp":"2024-09-25T04:00:00.000Z","open":606.8,"high":606.85,"low":593.05,"close":595.95,"volume":32487.75},{"timestamp":"2024-09-25T08:00:00.000Z","open":595.95,"high":598.05,"low":592.7,"close":596.3,"volume":16216.07},{"timestamp":"2024-09-25T12:00:00.000Z","open":596.3,"high":599.45,"low":591.8,"close":593,"volume":23788.68},{"timestamp":"2024-09-25T16:00:00.000Z","open":593,"high":595.25,"low":585.35,"close":586.65,"volume":33630.07},{"timestamp":"2024-09-25T20:00:00.000Z","open":586.65,"high":589.45,"low":583.75,"close":587.2,"volume":13768.73},{"timestamp":"2024-09-26T00:00:00.000Z","open":587.2,"high":589.25,"low":580.65,"close":587.85,"volume":19700.5},{"timestamp":"2024-09-26T04:00:00.000Z","open":587.85,"high":596.45,"low":586.9,"close":595.8,"volume":21762.99},{"timestamp":"2024-09-26T08:00:00.000Z","open":595.8,"high":599.1,"low":593.25,"close":595.25,"volume":26980.91},{"timestamp":"2024-09-26T12:00:00.000Z","open":595.25,"high":602.75,"low":591.8,"close":601.3,"volume":46661.32},{"timestamp":"2024-09-26T16:00:00.000Z","open":601.3,"high":609,"low":592.25,"close":592.5,"volume":38321.18},{"timestamp":"2024-09-26T20:00:00.000Z","open":592.5,"high":598.8,"low":589.95,"close":596,"volume":19922.48},{"timestamp":"2024-09-27T00:00:00.000Z","open":596,"high":605.6,"low":595.45,"close":604.55,"volume":28737.4},{"timestamp":"2024-09-27T04:00:00.000Z","open":604.55,"high":606.75,"low":599.5,"close":603.95,"volume":21789.5},{"timestamp":"2024-09-27T08:00:00.000Z","open":603.95,"high":608.5,"low":601.95,"close":608.2,"volume":35298.01},{"timestamp":"2024-09-27T12:00:00.000Z","open":608.2,"high":614.8,"low":604.75,"close":608.65,"volume":80611.49},{"timestamp":"2024-09-27T16:00:00.000Z","open":608.65,"high":613,"low":604.4,"close":605.05,"volume":39789.63},{"timestamp":"2024-09-27T20:00:00.000Z","open":605.05,"high":611.45,"low":603.55,"close":606.65,"volume":32487.72},{"timestamp":"2024-09-28T00:00:00.000Z","open":606.65,"high":618.55,"low":604.95,"close":611.9,"volume":55211.34},{"timestamp":"2024-09-28T04:00:00.000Z","open":611.9,"high":612.4,"low":599.4,"close":602.05,"volume":38272.54},{"timestamp":"2024-09-28T08:00:00.000Z","open":602.05,"high":602.7,"low":594.05,"close":601.9,"volume":29801.8},{"timestamp":"2024-09-28T12:00:00.000Z","open":601.9,"high":603.05,"low":596.4,"close":600.6,"volume":14618.61},{"timestamp":"2024-09-28T16:00:00.000Z","open":600.6,"high":601.75,"low":598.8,"close":599.95,"volume":7767.79},{"timestamp":"2024-09-28T20:00:00.000Z","open":599.95,"high":601.7,"low":595.1,"close":600.7,"volume":11335.56},{"timestamp":"2024-09-29T00:00:00.000Z","open":600.7,"high":602.6,"low":598.25,"close":600.25,"volume":8365.16},{"timestamp":"2024-09-29T04:00:00.000Z","open":600.25,"high":600.35,"low":592.25,"close":593.15,"volume":12956.79},{"timestamp":"2024-09-29T08:00:00.000Z","open":593.15,"high":598.2,"low":592.15,"close":597.2,"volume":18481.73},{"timestamp":"2024-09-29T12:00:00.000Z","open":597.2,"high":598.2,"low":593.2,"close":596.85,"volume":16192.8},{"timestamp":"2024-09-29T16:00:00.000Z","open":596.85,"high":600.4,"low":595.55,"close":599.55,"volume":9882.78},{"timestamp":"2024-09-29T20:00:00.000Z","open":599.55,"high":601,"low":594.6,"close":595.25,"volume":12169.39},{"timestamp":"2024-09-30T00:00:00.000Z","open":595.25,"high":595.5,"low":571.75,"close":577.7,"volume":53399.91},{"timestamp":"2024-09-30T04:00:00.000Z","open":577.7,"high":583.35,"low":574.5,"close":581.8,"volume":17319.33},{"timestamp":"2024-09-30T08:00:00.000Z","open":581.8,"high":581.9,"low":570,"close":574.4,"volume":36623.75},{"timestamp":"2024-09-30T12:00:00.000Z","open":574.4,"high":578.2,"low":570.65,"close":570.75,"volume":22120.04},{"timestamp":"2024-09-30T16:00:00.000Z","open":570.75,"high":573.95,"low":567.6,"close":572.55,"volume":23086.21},{"timestamp":"2024-09-30T20:00:00.000Z","open":572.55,"high":575.35,"low":562.8,"close":567,"volume":17259.16},{"timestamp":"2024-10-01T00:00:00.000Z","open":567,"high":576.7,"low":564.9,"close":576.5,"volume":11190.33},{"timestamp":"2024-10-01T04:00:00.000Z","open":576.5,"high":582.7,"low":575.85,"close":580.9,"volume":12848.27},{"timestamp":"2024-10-01T08:00:00.000Z","open":580.9,"high":581.35,"low":577.1,"close":577.3,"volume":6433.82},{"timestamp":"2024-10-01T12:00:00.000Z","open":577.3,"high":578.8,"low":547.1,"close":561.2,"volume":65460.78},{"timestamp":"2024-10-01T16:00:00.000Z","open":561.2,"high":562.4,"low":537.55,"close":548.35,"volume":71882.6},{"timestamp":"2024-10-01T20:00:00.000Z","open":548.35,"high":549.65,"low":535.85,"close":546.95,"volume":34091.64},{"timestamp":"2024-10-02T00:00:00.000Z","open":546.95,"high":555.45,"low":545.1,"close":554.25,"volume":16810.71},{"timestamp":"2024-10-02T04:00:00.000Z","open":554.25,"high":558.1,"low":551.4,"close":556,"volume":11542.13},{"timestamp":"2024-10-02T08:00:00.000Z","open":556,"high":557.65,"low":544.05,"close":546.45,"volume":14685.47},{"timestamp":"2024-10-02T12:00:00.000Z","open":546.45,"high":549.55,"low":536.7,"close":549.1,"volume":29191.14},{"timestamp":"2024-10-02T16:00:00.000Z","open":549.1,"high":552.95,"low":534.35,"close":538.95,"volume":34223.34},{"timestamp":"2024-10-02T20:00:00.000Z","open":538.95,"high":545.55,"low":537.45,"close":542.2,"volume":13027.65},{"timestamp":"2024-10-03T00:00:00.000Z","open":542.2,"high":549.65,"low":540.75,"close":549.5,"volume":11520.3},{"timestamp":"2024-10-03T04:00:00.000Z","open":549.5,"high":550.4,"low":543.35,"close":544.8,"volume":7245.04},{"timestamp":"2024-10-03T08:00:00.000Z","open":544.8,"high":545.4,"low":535.45,"close":537.7,"volume":25588.51},{"timestamp":"2024-10-03T12:00:00.000Z","open":537.7,"high":545.35,"low":533.65,"close":541.05,"volume":25795.73},{"timestamp":"2024-10-03T16:00:00.000Z","open":541.05,"high":545.55,"low":536.85,"close":545.55,"volume":17168.79},{"timestamp":"2024-10-03T20:00:00.000Z","open":545.55,"high":546.25,"low":541,"close":544.45,"volume":6987.96},{"timestamp":"2024-10-04T00:00:00.000Z","open":544.45,"high":549.25,"low":541.45,"close":546.45,"volume":9548.99},{"timestamp":"2024-10-04T04:00:00.000Z","open":546.45,"high":550.3,"low":546.25,"close":550.3,"volume":8457.68},{"timestamp":"2024-10-04T08:00:00.000Z","open":550.3,"high":553.95,"low":550.1,"close":553,"volume":11101.65},{"timestamp":"2024-10-04T12:00:00.000Z","open":553,"high":557.05,"low":544.3,"close":553.2,"volume":31840.81},{"timestamp":"2024-10-04T16:00:00.000Z","open":553.2,"high":557.8,"low":551.75,"close":556.9,"volume":9793.13},{"timestamp":"2024-10-04T20:00:00.000Z","open":556.9,"high":557.35,"low":554.5,"close":555.15,"volume":6019.77},{"timestamp":"2024-10-05T00:00:00.000Z","open":555.15,"high":557.7,"low":551.4,"close":553.35,"volume":6225.98},{"timestamp":"2024-10-05T04:00:00.000Z","open":553.35,"high":564.3,"low":553.35,"close":561.3,"volume":12841.05},{"timestamp":"2024-10-05T08:00:00.000Z","open":561.3,"high":564.75,"low":560.65,"close":561.05,"volume":8742.28},{"timestamp":"2024-10-05T12:00:00.000Z","open":561.05,"high":564.5,"low":560.05,"close":563.9,"volume":5979.23},{"timestamp":"2024-10-05T16:00:00.000Z","open":563.9,"high":564.55,"low":559.1,"close":560.5,"volume":7895.58},{"timestamp":"2024-10-05T20:00:00.000Z","open":560.5,"high":563.75,"low":557.6,"close":562.65,"volume":5204.91},{"timestamp":"2024-10-06T00:00:00.000Z","open":562.65,"high":565.95,"low":561.1,"close":561.6,"volume":5606.31},{"timestamp":"2024-10-06T04:00:00.000Z","open":561.6,"high":563.6,"low":560.95,"close":562.3,"volume":3405.1},{"timestamp":"2024-10-06T08:00:00.000Z","open":562.3,"high":563.55,"low":560.5,"close":562.2,"volume":3574.93},{"timestamp":"2024-10-06T12:00:00.000Z","open":562.2,"high":568.9,"low":561.5,"close":567.15,"volume":8710.05},{"timestamp":"2024-10-06T16:00:00.000Z","open":567.15,"high":568,"low":564.8,"close":565.4,"volume":6705.43},{"timestamp":"2024-10-06T20:00:00.000Z","open":565.4,"high":571.7,"low":563.1,"close":570.05,"volume":9498.62},{"timestamp":"2024-10-07T00:00:00.000Z","open":570.05,"high":577.25,"low":567.3,"close":573.15,"volume":14721.48},{"timestamp":"2024-10-07T04:00:00.000Z","open":573.15,"high":577.15,"low":572.15,"close":575.6,"volume":7434.21},{"timestamp":"2024-10-07T08:00:00.000Z","open":575.6,"high":577.45,"low":566.5,"close":571.65,"volume":13053.48},{"timestamp":"2024-10-07T12:00:00.000Z","open":571.65,"high":581.5,"low":570.25,"close":575.4,"volume":16703.98},{"timestamp":"2024-10-07T16:00:00.000Z","open":575.4,"high":577.45,"low":566.3,"close":572.25,"volume":16164.67},{"timestamp":"2024-10-07T20:00:00.000Z","open":572.25,"high":573.95,"low":563.2,"close":564,"volume":14484.5},{"timestamp":"2024-10-08T00:00:00.000Z","open":564,"high":571.05,"low":562.9,"close":569.55,"volume":10007.7},{"timestamp":"2024-10-08T04:00:00.000Z","open":569.55,"high":570.55,"low":559,"close":563.1,"volume":14278.55},{"timestamp":"2024-10-08T08:00:00.000Z","open":563.1,"high":576.95,"low":562.05,"close":576.7,"volume":34266.58},{"timestamp":"2024-10-08T12:00:00.000Z","open":576.7,"high":580.1,"low":572.4,"close":577.5,"volume":27994.61},{"timestamp":"2024-10-08T16:00:00.000Z","open":577.5,"high":586.35,"low":575.75,"close":585.1,"volume":23564.97},{"timestamp":"2024-10-08T20:00:00.000Z","open":585.1,"high":585.8,"low":578.45,"close":580.1,"volume":11355.05},{"timestamp":"2024-10-09T00:00:00.000Z","open":580.1,"high":581.95,"low":572.55,"close":575.85,"volume":20518.59},{"timestamp":"2024-10-09T04:00:00.000Z","open":575.85,"high":584.85,"low":574.9,"close":581.65,"volume":18301.21},{"timestamp":"2024-10-09T08:00:00.000Z","open":581.65,"high":584.95,"low":580.7,"close":582.5,"volume":11860.06},{"timestamp":"2024-10-09T12:00:00.000Z","open":582.5,"high":584.5,"low":575.95,"close":580.75,"volume":23915.86},{"timestamp":"2024-10-09T16:00:00.000Z","open":580.75,"high":581.6,"low":570.6,"close":571.3,"volume":13866.19},{"timestamp":"2024-10-09T20:00:00.000Z","open":571.3,"high":572.75,"low":565.7,"close":570.25,"volume":14371.53},{"timestamp":"2024-10-10T00:00:00.000Z","open":570.25,"high":572.45,"low":566.85,"close":568.9,"volume":7309.75},{"timestamp":"2024-10-10T04:00:00.000Z","open":568.9,"high":572.65,"low":568.4,"close":569.65,"volume":3871.65},{"timestamp":"2024-10-10T08:00:00.000Z","open":569.65,"high":570.75,"low":564.25,"close":570.15,"volume":9394.22},{"timestamp":"2024-10-10T12:00:00.000Z","open":570.15,"high":570.2,"low":562.45,"close":565.05,"volume":13953.81},{"timestamp":"2024-10-10T16:00:00.000Z","open":565.05,"high":566.85,"low":551.1,"close":559.05,"volume":24527.36},{"timestamp":"2024-10-10T20:00:00.000Z","open":559.05,"high":563.75,"low":557.55,"close":563.65,"volume":8092.94},{"timestamp":"2024-10-11T00:00:00.000Z","open":563.65,"high":565.2,"low":560.55,"close":563.9,"volume":9567.51},{"timestamp":"2024-10-11T04:00:00.000Z","open":563.9,"high":564.75,"low":560.05,"close":560.3,"volume":6056.17},{"timestamp":"2024-10-11T08:00:00.000Z","open":560.3,"high":568.4,"low":560,"close":567.6,"volume":12859.24},{"timestamp":"2024-10-11T12:00:00.000Z","open":567.6,"high":573.3,"low":565.95,"close":571.65,"volume":18646.11},{"timestamp":"2024-10-11T16:00:00.000Z","open":571.65,"high":577.95,"low":571,"close":574.05,"volume":15654.79},{"timestamp":"2024-10-11T20:00:00.000Z","open":574.05,"high":574.7,"low":571.95,"close":573.4,"volume":7270.26},{"timestamp":"2024-10-12T00:00:00.000Z","open":573.4,"high":577.25,"low":573.15,"close":576.55,"volume":7993.28},{"timestamp":"2024-10-12T04:00:00.000Z","open":576.55,"high":578.65,"low":573.65,"close":574.85,"volume":11972.9},{"timestamp":"2024-10-12T08:00:00.000Z","open":574.85,"high":578.85,"low":574.55,"close":576.25,"volume":13853.19},{"timestamp":"2024-10-12T12:00:00.000Z","open":576.25,"high":578.25,"low":574.65,"close":575.6,"volume":14678.24},{"timestamp":"2024-10-12T16:00:00.000Z","open":575.6,"high":577.95,"low":575.3,"close":577.15,"volume":6022.85},{"timestamp":"2024-10-12T20:00:00.000Z","open":577.15,"high":577.75,"low":575.75,"close":576.1,"volume":4043.76},{"timestamp":"2024-10-13T00:00:00.000Z","open":576.1,"high":578.05,"low":572.55,"close":572.95,"volume":8925.19},{"timestamp":"2024-10-13T04:00:00.000Z","open":572.95,"high":576,"low":572.1,"close":573.9,"volume":3921.31},{"timestamp":"2024-10-13T08:00:00.000Z","open":573.9,"high":574.85,"low":571.75,"close":571.95,"volume":4993.56},{"timestamp":"2024-10-13T12:00:00.000Z","open":571.95,"high":573.95,"low":564.3,"close":566.4,"volume":11397.68},{"timestamp":"2024-10-13T16:00:00.000Z","open":566.4,"high":571.65,"low":565.75,"close":570.45,"volume":7646.39},{"timestamp":"2024-10-13T20:00:00.000Z","open":570.45,"high":572.95,"low":569.2,"close":571.95,"volume":4102.74},{"timestamp":"2024-10-14T00:00:00.000Z","open":571.95,"high":580.9,"low":569.4,"close":580.2,"volume":14105.41},{"timestamp":"2024-10-14T04:00:00.000Z","open":580.2,"high":582.65,"low":574.35,"close":580.3,"volume":31405.69},{"timestamp":"2024-10-14T08:00:00.000Z","open":580.3,"high":581.75,"low":577.8,"close":580.8,"volume":11781.31},{"timestamp":"2024-10-14T12:00:00.000Z","open":580.8,"high":588.8,"low":579.15,"close":587.95,"volume":28537.12},{"timestamp":"2024-10-14T16:00:00.000Z","open":587.95,"high":592.1,"low":587.1,"close":588.65,"volume":15735.38},{"timestamp":"2024-10-14T20:00:00.000Z","open":588.65,"high":592.05,"low":587,"close":588.9,"volume":8607.83},{"timestamp":"2024-10-15T00:00:00.000Z","open":588.9,"high":592.3,"low":584.3,"close":584.85,"volume":11727.62},{"timestamp":"2024-10-15T04:00:00.000Z","open":584.85,"high":587.05,"low":580.85,"close":584.6,"volume":11913.61},{"timestamp":"2024-10-15T08:00:00.000Z","open":584.6,"high":590.95,"low":583.45,"close":584.95,"volume":22519.2},{"timestamp":"2024-10-15T12:00:00.000Z","open":584.95,"high":599.75,"low":577.15,"close":589.2,"volume":82271.69},{"timestamp":"2024-10-15T16:00:00.000Z","open":589.2,"high":595.45,"low":588.95,"close":594.5,"volume":19215.7},{"timestamp":"2024-10-15T20:00:00.000Z","open":594.5,"high":594.8,"low":586.8,"close":594.5,"volume":17474.73},{"timestamp":"2024-10-16T00:00:00.000Z","open":594.5,"high":597.4,"low":591.65,"close":593.85,"volume":10845.87},{"timestamp":"2024-10-16T04:00:00.000Z","open":593.85,"high":595.35,"low":589.4,"close":590.9,"volume":16412.16},{"timestamp":"2024-10-16T08:00:00.000Z","open":590.9,"high":600.5,"low":590.4,"close":598.95,"volume":23678.11},{"timestamp":"2024-10-16T12:00:00.000Z","open":598.95,"high":601.3,"low":593.35,"close":595.25,"volume":20067.74},{"timestamp":"2024-10-16T16:00:00.000Z","open":595.25,"high":604.35,"low":591.25,"close":601.25,"volume":20872.34},{"timestamp":"2024-10-16T20:00:00.000Z","open":601.25,"high":605.55,"low":600,"close":600.7,"volume":15658.01},{"timestamp":"2024-10-17T00:00:00.000Z","open":600.7,"high":606.45,"low":599.8,"close":603.85,"volume":13900.91},{"timestamp":"2024-10-17T04:00:00.000Z","open":603.85,"high":605.35,"low":595.95,"close":596.95,"volume":10957.32},{"timestamp":"2024-10-17T08:00:00.000Z","open":596.95,"high":597.65,"low":590.05,"close":590.25,"volume":9918.54},{"timestamp":"2024-10-17T12:00:00.000Z","open":590.25,"high":594.8,"low":588.5,"close":593.85,"volume":16559.08},{"timestamp":"2024-10-17T16:00:00.000Z","open":593.85,"high":593.95,"low":584.45,"close":588.45,"volume":13962.19},{"timestamp":"2024-10-17T20:00:00.000Z","open":588.45,"high":592.6,"low":588.4,"close":592.45,"volume":6093.53},{"timestamp":"2024-10-18T00:00:00.000Z","open":592.45,"high":598.2,"low":591.5,"close":593.75,"volume":8084.52},{"timestamp":"2024-10-18T04:00:00.000Z","open":593.75,"high":599.15,"low":593.7,"close":597.55,"volume":7523.91},{"timestamp":"2024-10-18T08:00:00.000Z","open":597.55,"high":598.45,"low":594.6,"close":594.75,"volume":5191.49},{"timestamp":"2024-10-18T12:00:00.000Z","open":594.75,"high":601.9,"low":593.75,"close":600.25,"volume":33618.23},{"timestamp":"2024-10-18T16:00:00.000Z","open":600.25,"high":602.2,"low":597.9,"close":599.25,"volume":12446.33},{"timestamp":"2024-10-18T20:00:00.000Z","open":599.25,"high":600.35,"low":597,"close":598.8,"volume":4543.36},{"timestamp":"2024-10-19T00:00:00.000Z","open":598.8,"high":601,"low":598.5,"close":598.75,"volume":5953.52},{"timestamp":"2024-10-19T04:00:00.000Z","open":598.75,"high":599.5,"low":596.65,"close":597.35,"volume":5026.76},{"timestamp":"2024-10-19T08:00:00.000Z","open":597.35,"high":598.4,"low":596.5,"close":596.55,"volume":7436.09},{"timestamp":"2024-10-19T12:00:00.000Z","open":596.55,"high":598.45,"low":595.85,"close":596.6,"volume":5935.63},{"timestamp":"2024-10-19T16:00:00.000Z","open":596.6,"high":597.55,"low":595,"close":596.7,"volume":7428.81},{"timestamp":"2024-10-19T20:00:00.000Z","open":596.7,"high":598.3,"low":595.65,"close":597.7,"volume":4042.85},{"timestamp":"2024-10-20T00:00:00.000Z","open":597.7,"high":598.25,"low":592.85,"close":594.5,"volume":7344.14},{"timestamp":"2024-10-20T04:00:00.000Z","open":594.5,"high":597.85,"low":594.25,"close":597.25,"volume":3140.18},{"timestamp":"2024-10-20T08:00:00.000Z","open":597.25,"high":598.25,"low":595.6,"close":596.2,"volume":4096.26},{"timestamp":"2024-10-20T12:00:00.000Z","open":596.2,"high":600.75,"low":594.75,"close":599.05,"volume":9473.01},{"timestamp":"2024-10-20T16:00:00.000Z","open":599.05,"high":599.4,"low":597.25,"close":598.05,"volume":2504.9},{"timestamp":"2024-10-20T20:00:00.000Z","open":598.05,"high":607.35,"low":598,"close":605.95,"volume":20427.14},{"timestamp":"2024-10-21T00:00:00.000Z","open":605.95,"high":608.65,"low":601.15,"close":604.55,"volume":16870.97},{"timestamp":"2024-10-21T04:00:00.000Z","open":604.55,"high":610.2,"low":602.65,"close":609.05,"volume":17388.4},{"timestamp":"2024-10-21T08:00:00.000Z","open":609.05,"high":612.1,"low":604.7,"close":609.05,"volume":16410.59},{"timestamp":"2024-10-21T12:00:00.000Z","open":609.05,"high":609.85,"low":593.15,"close":595.45,"volume":36010.79},{"timestamp":"2024-10-21T16:00:00.000Z","open":595.45,"high":600.15,"low":591.25,"close":599,"volume":13223.61},{"timestamp":"2024-10-21T20:00:00.000Z","open":599,"high":601.15,"low":596.95,"close":598.45,"volume":6968.62},{"timestamp":"2024-10-22T00:00:00.000Z","open":598.45,"high":599.7,"low":591.95,"close":598.15,"volume":11776.07},{"timestamp":"2024-10-22T04:00:00.000Z","open":598.15,"high":599.6,"low":594.8,"close":594.9,"volume":5070.49},{"timestamp":"2024-10-22T08:00:00.000Z","open":594.9,"high":597.25,"low":586.65,"close":595.7,"volume":33579.21},{"timestamp":"2024-10-22T12:00:00.000Z","open":595.7,"high":599.8,"low":590.1,"close":596.65,"volume":30081.26},{"timestamp":"2024-10-22T16:00:00.000Z","open":596.65,"high":596.65,"low":591.45,"close":594.1,"volume":11141.38},{"timestamp":"2024-10-22T20:00:00.000Z","open":594.1,"high":596.6,"low":592.7,"close":593.55,"volume":8030.95},{"timestamp":"2024-10-23T00:00:00.000Z","open":593.55,"high":594.6,"low":589,"close":590.1,"volume":9494.12},{"timestamp":"2024-10-23T04:00:00.000Z","open":590.1,"high":590.4,"low":582.95,"close":583.75,"volume":12637.6},{"timestamp":"2024-10-23T08:00:00.000Z","open":583.75,"high":584.65,"low":579.35,"close":582.1,"volume":14124.65},{"timestamp":"2024-10-23T12:00:00.000Z","open":582.1,"high":586,"low":578.15,"close":579.4,"volume":16406.57},{"timestamp":"2024-10-23T16:00:00.000Z","open":579.4,"high":582.2,"low":572.45,"close":581.75,"volume":23164.73},{"timestamp":"2024-10-23T20:00:00.000Z","open":581.75,"high":585.25,"low":580.95,"close":584.55,"volume":5656.88},{"timestamp":"2024-10-24T00:00:00.000Z","open":584.55,"high":591.9,"low":583,"close":590.15,"volume":10255.71},{"timestamp":"2024-10-24T04:00:00.000Z","open":590.15,"high":594.4,"low":589.25,"close":590.45,"volume":8459.23},{"timestamp":"2024-10-24T08:00:00.000Z","open":590.45,"high":592.6,"low":585.55,"close":591,"volume":9616.18},{"timestamp":"2024-10-24T12:00:00.000Z","open":591,"high":593.5,"low":589.25,"close":592.2,"volume":9854.69},{"timestamp":"2024-10-24T16:00:00.000Z","open":592.2,"high":594.9,"low":589.75,"close":594.1,"volume":5154.27},{"timestamp":"2024-10-24T20:00:00.000Z","open":594.1,"high":598.15,"low":593,"close":594.4,"volume":11471.91},{"timestamp":"2024-10-25T00:00:00.000Z","open":594.4,"high":597.65,"low":592.3,"close":594.9,"volume":10234.02},{"timestamp":"2024-10-25T04:00:00.000Z","open":594.9,"high":595.1,"low":586.45,"close":588.35,"volume":13134.97},{"timestamp":"2024-10-25T08:00:00.000Z","open":588.35,"high":593.4,"low":585.8,"close":592.3,"volume":12559.34},{"timestamp":"2024-10-25T12:00:00.000Z","open":592.3,"high":595.5,"low":587.7,"close":589.65,"volume":16682.7},{"timestamp":"2024-10-25T16:00:00.000Z","open":589.65,"high":591.4,"low":577.95,"close":584.85,"volume":32503.73},{"timestamp":"2024-10-25T20:00:00.000Z","open":584.85,"high":586.55,"low":564.05,"close":574.45,"volume":27549.66},{"timestamp":"2024-10-26T00:00:00.000Z","open":574.45,"high":578.95,"low":570.5,"close":578.3,"volume":14124.88},{"timestamp":"2024-10-26T04:00:00.000Z","open":578.3,"high":583.7,"low":577.65,"close":579.6,"volume":7257.28},{"timestamp":"2024-10-26T08:00:00.000Z","open":579.6,"high":584.35,"low":579.2,"close":584.1,"volume":6915.09},{"timestamp":"2024-10-26T12:00:00.000Z","open":584.1,"high":584.75,"low":578.05,"close":580.6,"volume":7294.14},{"timestamp":"2024-10-26T16:00:00.000Z","open":580.6,"high":586,"low":580.35,"close":585.25,"volume":7486.77},{"timestamp":"2024-10-26T20:00:00.000Z","open":585.25,"high":586.85,"low":582.95,"close":583.1,"volume":2827.96},{"timestamp":"2024-10-27T00:00:00.000Z","open":583.1,"high":585.65,"low":581.5,"close":585.5,"volume":4367.6},{"timestamp":"2024-10-27T04:00:00.000Z","open":585.5,"high":585.9,"low":583.65,"close":584.5,"volume":2790.44},{"timestamp":"2024-10-27T08:00:00.000Z","open":584.5,"high":585.35,"low":581.3,"close":582.55,"volume":4280.42},{"timestamp":"2024-10-27T12:00:00.000Z","open":582.55,"high":588.65,"low":582.45,"close":587.2,"volume":6713.45},{"timestamp":"2024-10-27T16:00:00.000Z","open":587.2,"high":589.45,"low":585.2,"close":586.95,"volume":6651.64},{"timestamp":"2024-10-27T20:00:00.000Z","open":586.95,"high":590.7,"low":586.1,"close":589.05,"volume":4319.14},{"timestamp":"2024-10-28T00:00:00.000Z","open":589.05,"high":589.75,"low":585.85,"close":586.85,"volume":3890.48},{"timestamp":"2024-10-28T04:00:00.000Z","open":586.85,"high":592.5,"low":585.15,"close":591.25,"volume":7448.73},{"timestamp":"2024-10-28T08:00:00.000Z","open":591.25,"high":594.7,"low":590.55,"close":594.4,"volume":8316.96},{"timestamp":"2024-10-28T12:00:00.000Z","open":594.4,"high":596.55,"low":590.25,"close":590.45,"volume":13513.37},{"timestamp":"2024-10-28T16:00:00.000Z","open":590.45,"high":596.75,"low":588.3,"close":596.15,"volume":17708.47},{"timestamp":"2024-10-28T20:00:00.000Z","open":596.15,"high":604.5,"low":596.1,"close":600.95,"volume":16359.49},{"timestamp":"2024-10-29T00:00:00.000Z","open":600.95,"high":610.5,"low":599.75,"close":605.6,"volume":25082.36},{"timestamp":"2024-10-29T04:00:00.000Z","open":605.6,"high":607.35,"low":603.6,"close":604,"volume":7436.45},{"timestamp":"2024-10-29T08:00:00.000Z","open":604,"high":607.65,"low":604,"close":606.75,"volume":6754.34},{"timestamp":"2024-10-29T12:00:00.000Z","open":606.75,"high":610.35,"low":604,"close":609.95,"volume":18938.65},{"timestamp":"2024-10-29T16:00:00.000Z","open":609.95,"high":612.55,"low":603.25,"close":603.55,"volume":35419.61},{"timestamp":"2024-10-29T20:00:00.000Z","open":603.55,"high":607.35,"low":600,"close":606.4,"volume":16276.7},{"timestamp":"2024-10-30T00:00:00.000Z","open":606.4,"high":606.7,"low":598.05,"close":602.8,"volume":10630.73},{"timestamp":"2024-10-30T04:00:00.000Z","open":602.8,"high":606.7,"low":600.85,"close":602.1,"volume":8267.92},{"timestamp":"2024-10-30T08:00:00.000Z","open":602.1,"high":604.55,"low":595.6,"close":595.75,"volume":13505.81},{"timestamp":"2024-10-30T12:00:00.000Z","open":595.75,"high":601.6,"low":594.2,"close":597,"volume":15912.41},{"timestamp":"2024-10-30T16:00:00.000Z","open":597,"high":600.25,"low":596,"close":597.4,"volume":6869.57},{"timestamp":"2024-10-30T20:00:00.000Z","open":597.4,"high":600.5,"low":594.75,"close":595.6,"volume":6531.75},{"timestamp":"2024-10-31T00:00:00.000Z","open":595.6,"high":596.35,"low":591.8,"close":592.65,"volume":7230.55},{"timestamp":"2024-10-31T04:00:00.000Z","open":592.65,"high":592.95,"low":587.45,"close":587.8,"volume":9564.42},{"timestamp":"2024-10-31T08:00:00.000Z","open":587.8,"high":587.85,"low":581.1,"close":586.5,"volume":19184.67},{"timestamp":"2024-10-31T12:00:00.000Z","open":586.5,"high":588.75,"low":575.7,"close":580.35,"volume":26011.77},{"timestamp":"2024-10-31T16:00:00.000Z","open":580.35,"high":580.4,"low":572.75,"close":573,"volume":12211.09},{"timestamp":"2024-10-31T20:00:00.000Z","open":573,"high":577.85,"low":570.8,"close":576.15,"volume":7882.93},{"timestamp":"2024-11-01T00:00:00.000Z","open":576.15,"high":580.3,"low":569.75,"close":578.55,"volume":12487.89},{"timestamp":"2024-11-01T04:00:00.000Z","open":578.55,"high":579.9,"low":571.65,"close":574.25,"volume":10174.66},{"timestamp":"2024-11-01T08:00:00.000Z","open":574.25,"high":579.45,"low":574.25,"close":577.2,"volume":11285.61},{"timestamp":"2024-11-01T12:00:00.000Z","open":577.2,"high":585.2,"low":567.9,"close":571.5,"volume":34198.56},{"timestamp":"2024-11-01T16:00:00.000Z","open":571.5,"high":577.1,"low":569.4,"close":571.6,"volume":16370.05},{"timestamp":"2024-11-01T20:00:00.000Z","open":571.6,"high":573.4,"low":567.35,"close":572.7,"volume":5081.14},{"timestamp":"2024-11-02T00:00:00.000Z","open":572.7,"high":575.5,"low":572.4,"close":574.9,"volume":6740.52},{"timestamp":"2024-11-02T04:00:00.000Z","open":574.9,"high":576.45,"low":573.55,"close":576,"volume":4049.05},{"timestamp":"2024-11-02T08:00:00.000Z","open":576,"high":576.5,"low":572.4,"close":572.8,"volume":3217.65},{"timestamp":"2024-11-02T12:00:00.000Z","open":572.8,"high":573.2,"low":561.9,"close":566.25,"volume":18699.43},{"timestamp":"2024-11-02T16:00:00.000Z","open":566.25,"high":569.6,"low":566.1,"close":569.5,"volume":7484.14},{"timestamp":"2024-11-02T20:00:00.000Z","open":569.5,"high":570.45,"low":566.55,"close":568.35,"volume":4391.52},{"timestamp":"2024-11-03T00:00:00.000Z","open":568.35,"high":569,"low":556.6,"close":561.75,"volume":16937.76},{"timestamp":"2024-11-03T04:00:00.000Z","open":561.75,"high":565.1,"low":561.35,"close":563.4,"volume":6181.98},{"timestamp":"2024-11-03T08:00:00.000Z","open":563.4,"high":563.4,"low":556.7,"close":557.1,"volume":7024.66},{"timestamp":"2024-11-03T12:00:00.000Z","open":557.1,"high":559.2,"low":546.4,"close":551.65,"volume":15677.04},{"timestamp":"2024-11-03T16:00:00.000Z","open":551.65,"high":557,"low":548.2,"close":556.75,"volume":10709.84},{"timestamp":"2024-11-03T20:00:00.000Z","open":556.75,"high":560,"low":555.65,"close":557.5,"volume":7821.42},{"timestamp":"2024-11-04T00:00:00.000Z","open":557.5,"high":564.5,"low":552.85,"close":562.2,"volume":10349.95},{"timestamp":"2024-11-04T04:00:00.000Z","open":562.2,"high":563.8,"low":558,"close":558.6,"volume":9468.5},{"timestamp":"2024-11-04T08:00:00.000Z","open":558.6,"high":562.3,"low":556.05,"close":560,"volume":16717.54},{"timestamp":"2024-11-04T12:00:00.000Z","open":560,"high":563.1,"low":556,"close":559.35,"volume":16548.31},{"timestamp":"2024-11-04T16:00:00.000Z","open":559.35,"high":560.2,"low":550.4,"close":552.55,"volume":17391.25},{"timestamp":"2024-11-04T20:00:00.000Z","open":552.55,"high":553.25,"low":542.95,"close":552.25,"volume":28389.18},{"timestamp":"2024-11-05T00:00:00.000Z","open":552.25,"high":555.5,"low":550.8,"close":555.15,"volume":10577.06},{"timestamp":"2024-11-05T04:00:00.000Z","open":555.15,"high":560.7,"low":554.6,"close":560.45,"volume":9864.93},{"timestamp":"2024-11-05T08:00:00.000Z","open":560.45,"high":561.55,"low":558.05,"close":559.2,"volume":7931.46},{"timestamp":"2024-11-05T12:00:00.000Z","open":559.2,"high":569.75,"low":558.65,"close":564.3,"volume":23369.71},{"timestamp":"2024-11-05T16:00:00.000Z","open":564.3,"high":571.7,"low":559,"close":560.05,"volume":19666.57},{"timestamp":"2024-11-05T20:00:00.000Z","open":560.05,"high":567.4,"low":558.8,"close":563.05,"volume":16985.48},{"timestamp":"2024-11-06T00:00:00.000Z","open":563.05,"high":589.2,"low":562.6,"close":581.75,"volume":51471.6},{"timestamp":"2024-11-06T04:00:00.000Z","open":581.75,"high":589.35,"low":575,"close":583.85,"volume":52986},{"timestamp":"2024-11-06T08:00:00.000Z","open":583.85,"high":584.7,"low":575.55,"close":581.9,"volume":26590.44},{"timestamp":"2024-11-06T12:00:00.000Z","open":581.9,"high":585.35,"low":579.15,"close":583.2,"volume":17749.61},{"timestamp":"2024-11-06T16:00:00.000Z","open":583.2,"high":588.45,"low":581.25,"close":588.35,"volume":13180.72},{"timestamp":"2024-11-06T20:00:00.000Z","open":588.35,"high":595,"low":586.3,"close":592.2,"volume":22590.97},{"timestamp":"2024-11-07T00:00:00.000Z","open":592.2,"high":611.7,"low":591.35,"close":605.15,"volume":52341.66},{"timestamp":"2024-11-07T04:00:00.000Z","open":605.15,"high":606.55,"low":591.5,"close":596.2,"volume":19704.14},{"timestamp":"2024-11-07T08:00:00.000Z","open":596.2,"high":597.95,"low":592.45,"close":592.6,"volume":10660.52},{"timestamp":"2024-11-07T12:00:00.000Z","open":592.6,"high":598.4,"low":587.2,"close":598.4,"volume":21720.19},{"timestamp":"2024-11-07T16:00:00.000Z","open":598.4,"high":601.55,"low":595.15,"close":599.4,"volume":20251.63},{"timestamp":"2024-11-07T20:00:00.000Z","open":599.4,"high":603,"low":595.75,"close":598.5,"volume":21903.47},{"timestamp":"2024-11-08T00:00:00.000Z","open":598.5,"high":606.4,"low":592.9,"close":597.2,"volume":23363.63},{"timestamp":"2024-11-08T04:00:00.000Z","open":597.2,"high":601.45,"low":595.55,"close":599.65,"volume":15155.98},{"timestamp":"2024-11-08T08:00:00.000Z","open":599.65,"high":599.8,"low":594.3,"close":596.15,"volume":15989.82},{"timestamp":"2024-11-08T12:00:00.000Z","open":596.15,"high":602.1,"low":594.7,"close":597.6,"volume":20960.08},{"timestamp":"2024-11-08T16:00:00.000Z","open":597.6,"high":599.45,"low":588,"close":597.95,"volume":27911.59},{"timestamp":"2024-11-08T20:00:00.000Z","open":597.95,"high":598.7,"low":593.05,"close":598.15,"volume":8927.08},{"timestamp":"2024-11-09T00:00:00.000Z","open":598.15,"high":638.55,"low":597.85,"close":635.7,"volume":95287.87},{"timestamp":"2024-11-09T04:00:00.000Z","open":635.7,"high":636.6,"low":627.1,"close":629.4,"volume":53328.77},{"timestamp":"2024-11-09T08:00:00.000Z","open":629.4,"high":634.35,"low":623.6,"close":626.2,"volume":27281.51},{"timestamp":"2024-11-09T12:00:00.000Z","open":626.2,"high":627.55,"low":616.4,"close":617,"volume":38925.37},{"timestamp":"2024-11-09T16:00:00.000Z","open":617,"high":621.7,"low":610.05,"close":616.4,"volume":38190.67},{"timestamp":"2024-11-09T20:00:00.000Z","open":616.4,"high":628.15,"low":614.55,"close":625.25,"volume":26136.19},{"timestamp":"2024-11-10T00:00:00.000Z","open":625.25,"high":631.1,"low":622.8,"close":628.2,"volume":29077.28},{"timestamp":"2024-11-10T04:00:00.000Z","open":628.2,"high":635.75,"low":626.2,"close":629.9,"volume":49825.87},{"timestamp":"2024-11-10T08:00:00.000Z","open":629.9,"high":645,"low":629.8,"close":642.25,"volume":42170.39},{"timestamp":"2024-11-10T12:00:00.000Z","open":642.25,"high":643.4,"low":631.75,"close":640.6,"volume":48712.56},{"timestamp":"2024-11-10T16:00:00.000Z","open":640.6,"high":644.65,"low":622.7,"close":629.85,"volume":58665.6},{"timestamp":"2024-11-10T20:00:00.000Z","open":629.85,"high":632.5,"low":611.5,"close":627.9,"volume":58516.75},{"timestamp":"2024-11-11T00:00:00.000Z","open":627.9,"high":642.15,"low":626.35,"close":638.25,"volume":36572.36},{"timestamp":"2024-11-11T04:00:00.000Z","open":638.25,"high":639.6,"low":613.3,"close":616.45,"volume":44268.6},{"timestamp":"2024-11-11T08:00:00.000Z","open":616.45,"high":630.4,"low":614.9,"close":626.9,"volume":41942.73},{"timestamp":"2024-11-11T12:00:00.000Z","open":626.9,"high":629.45,"low":614.2,"close":626.45,"volume":54825.18},{"timestamp":"2024-11-11T16:00:00.000Z","open":626.45,"high":641.8,"low":626.3,"close":635.9,"volume":56243.45},{"timestamp":"2024-11-11T20:00:00.000Z","open":635.9,"high":666.45,"low":628.55,"close":660.6,"volume":81240.7},{"timestamp":"2024-11-12T00:00:00.000Z","open":660.6,"high":668.35,"low":633.25,"close":655,"volume":99149.55},{"timestamp":"2024-11-12T04:00:00.000Z","open":655,"high":656.5,"low":643.55,"close":649.5,"volume":35015.07},{"timestamp":"2024-11-12T08:00:00.000Z","open":649.5,"high":658.65,"low":615.05,"close":627.25,"volume":121184.65},{"timestamp":"2024-11-12T12:00:00.000Z","open":627.25,"high":632.05,"low":612.25,"close":626.1,"volume":89821.74},{"timestamp":"2024-11-12T16:00:00.000Z","open":626.1,"high":633.35,"low":616.8,"close":629.1,"volume":37772.57},{"timestamp":"2024-11-12T20:00:00.000Z","open":629.1,"high":635.8,"low":622.7,"close":625.75,"volume":23956.95},{"timestamp":"2024-11-13T00:00:00.000Z","open":625.75,"high":629.45,"low":606.15,"close":606.55,"volume":50558.1},{"timestamp":"2024-11-13T04:00:00.000Z","open":606.55,"high":614.15,"low":598.85,"close":608.3,"volume":55637.67},{"timestamp":"2024-11-13T08:00:00.000Z","open":608.3,"high":614,"low":602.95,"close":610.75,"volume":26540.21},{"timestamp":"2024-11-13T12:00:00.000Z","open":610.75,"high":638.5,"low":605.85,"close":629.6,"volume":71169.4},{"timestamp":"2024-11-13T16:00:00.000Z","open":629.6,"high":639.4,"low":610.05,"close":612.45,"volume":56491.29},{"timestamp":"2024-11-13T20:00:00.000Z","open":612.45,"high":622.2,"low":604.85,"close":621.2,"volume":48076.12},{"timestamp":"2024-11-14T00:00:00.000Z","open":621.2,"high":627.9,"low":611.1,"close":627.2,"volume":36417.18},{"timestamp":"2024-11-14T04:00:00.000Z","open":627.2,"high":661.05,"low":621.45,"close":660.2,"volume":97081.82},{"timestamp":"2024-11-14T08:00:00.000Z","open":660.2,"high":660.8,"low":623,"close":632.9,"volume":87154.72},{"timestamp":"2024-11-14T12:00:00.000Z","open":632.9,"high":637.95,"low":618.4,"close":628.7,"volume":59719.56},{"timestamp":"2024-11-14T16:00:00.000Z","open":628.7,"high":639.3,"low":628.1,"close":637.9,"volume":27724.77},{"timestamp":"2024-11-14T20:00:00.000Z","open":637.9,"high":637.9,"low":616.15,"close":622.65,"volume":41573.83},{"timestamp":"2024-11-15T00:00:00.000Z","open":622.65,"high":628.8,"low":616.25,"close":623.7,"volume":32714.53},{"timestamp":"2024-11-15T04:00:00.000Z","open":623.7,"high":624,"low":607.25,"close":615.3,"volume":38752.53},{"timestamp":"2024-11-15T08:00:00.000Z","open":615.3,"high":625.15,"low":610.5,"close":624.3,"volume":20171.3},{"timestamp":"2024-11-15T12:00:00.000Z","open":624.3,"high":626.9,"low":603.4,"close":606.8,"volume":37642.6},{"timestamp":"2024-11-15T16:00:00.000Z","open":606.8,"high":615.3,"low":604.95,"close":613.05,"volume":25532.7},{"timestamp":"2024-11-15T20:00:00.000Z","open":613.05,"high":620.2,"low":612.75,"close":619.6,"volume":19819.99},{"timestamp":"2024-11-16T00:00:00.000Z","open":619.6,"high":625,"low":617.6,"close":624.9,"volume":18209.18},{"timestamp":"2024-11-16T04:00:00.000Z","open":624.9,"high":627.85,"low":621.85,"close":623.7,"volume":10041.23},{"timestamp":"2024-11-16T08:00:00.000Z","open":623.7,"high":631.25,"low":621.35,"close":631.2,"volume":20584.34},{"timestamp":"2024-11-16T12:00:00.000Z","open":631.2,"high":634.4,"low":619.25,"close":623.75,"volume":45683.72},{"timestamp":"2024-11-16T16:00:00.000Z","open":623.75,"high":631.35,"low":619.95,"close":630.3,"volume":15787.78},{"timestamp":"2024-11-16T20:00:00.000Z","open":630.3,"high":631.15,"low":620.75,"close":623.3,"volume":16345.9},{"timestamp":"2024-11-17T00:00:00.000Z","open":623.3,"high":629.25,"low":605.3,"close":614.55,"volume":54291.14},{"timestamp":"2024-11-17T04:00:00.000Z","open":614.55,"high":648.55,"low":612.6,"close":639.25,"volume":64489.69},{"timestamp":"2024-11-17T08:00:00.000Z","open":639.25,"high":646.6,"low":628.75,"close":629.2,"volume":37997.23},{"timestamp":"2024-11-17T12:00:00.000Z","open":629.2,"high":635.1,"low":622.4,"close":625.4,"volume":31042.45},{"timestamp":"2024-11-17T16:00:00.000Z","open":625.4,"high":626,"low":616.2,"close":620.45,"volume":22417.3},{"timestamp":"2024-11-17T20:00:00.000Z","open":620.45,"high":622.25,"low":611.4,"close":619.25,"volume":23500.19},{"timestamp":"2024-11-18T00:00:00.000Z","open":619.25,"high":629.95,"low":617.9,"close":628.8,"volume":19550.65},{"timestamp":"2024-11-18T04:00:00.000Z","open":628.8,"high":630.6,"low":622.8,"close":627.2,"volume":18365.4},{"timestamp":"2024-11-18T08:00:00.000Z","open":627.2,"high":628.55,"low":614.3,"close":616.25,"volume":35975.37},{"timestamp":"2024-11-18T12:00:00.000Z","open":616.25,"high":626.5,"low":612.4,"close":625.1,"volume":29130.34},{"timestamp":"2024-11-18T16:00:00.000Z","open":625.1,"high":634.25,"low":612.75,"close":617.2,"volume":75533.48},{"timestamp":"2024-11-18T20:00:00.000Z","open":617.2,"high":622.45,"low":614.8,"close":619.55,"volume":25771.17},{"timestamp":"2024-11-19T00:00:00.000Z","open":619.55,"high":621.25,"low":617.2,"close":619,"volume":17194.77},{"timestamp":"2024-11-19T04:00:00.000Z","open":619,"high":621.65,"low":616.3,"close":618.2,"volume":15108},{"timestamp":"2024-11-19T08:00:00.000Z","open":618.2,"high":619.25,"low":613.9,"close":618.9,"volume":23287.2},{"timestamp":"2024-11-19T12:00:00.000Z","open":618.9,"high":622.5,"low":612.15,"close":615.75,"volume":36696.42},{"timestamp":"2024-11-19T16:00:00.000Z","open":615.75,"high":619.6,"low":613.95,"close":616.7,"volume":19403.17},{"timestamp":"2024-11-19T20:00:00.000Z","open":616.7,"high":617.9,"low":605.5,"close":616.1,"volume":35228.34},{"timestamp":"2024-11-20T00:00:00.000Z","open":616.1,"high":617.05,"low":606,"close":611.6,"volume":22622.4},{"timestamp":"2024-11-20T04:00:00.000Z","open":611.6,"high":614.75,"low":609.05,"close":613.4,"volume":16348.18},{"timestamp":"2024-11-20T08:00:00.000Z","open":613.4,"high":615.85,"low":611,"close":612.75,"volume":15357.59},{"timestamp":"2024-11-20T12:00:00.000Z","open":612.75,"high":621.5,"low":608.7,"close":615.7,"volume":26950.31},{"timestamp":"2024-11-20T16:00:00.000Z","open":615.7,"high":616.4,"low":600.05,"close":604.75,"volume":42765.76},{"timestamp":"2024-11-20T20:00:00.000Z","open":604.75,"high":613.25,"low":602.3,"close":605.8,"volume":19208.03},{"timestamp":"2024-11-21T00:00:00.000Z","open":605.8,"high":609.85,"low":593.1,"close":602.1,"volume":34240.29},{"timestamp":"2024-11-21T04:00:00.000Z","open":602.1,"high":614.25,"low":601,"close":612.95,"volume":31906.49},{"timestamp":"2024-11-21T08:00:00.000Z","open":612.95,"high":613.7,"low":607.3,"close":610.2,"volume":13295.3},{"timestamp":"2024-11-21T12:00:00.000Z","open":610.2,"high":631.5,"low":610.15,"close":617.3,"volume":65253.74},{"timestamp":"2024-11-21T16:00:00.000Z","open":617.3,"high":626.2,"low":616.55,"close":625.3,"volume":26984.22},{"timestamp":"2024-11-21T20:00:00.000Z","open":625.3,"high":626.25,"low":619.75,"close":622.45,"volume":11632.62},{"timestamp":"2024-11-22T00:00:00.000Z","open":622.45,"high":640.25,"low":622.45,"close":635.95,"volume":54438.09},{"timestamp":"2024-11-22T04:00:00.000Z","open":635.95,"high":639,"low":626.85,"close":627.8,"volume":29043.25},{"timestamp":"2024-11-22T08:00:00.000Z","open":627.8,"high":633.2,"low":621.3,"close":625.6,"volume":28305},{"timestamp":"2024-11-22T12:00:00.000Z","open":625.6,"high":629.45,"low":615.55,"close":625.1,"volume":37348.61},{"timestamp":"2024-11-22T16:00:00.000Z","open":625.1,"high":626.3,"low":618.7,"close":622.55,"volume":19727.08},{"timestamp":"2024-11-22T20:00:00.000Z","open":622.55,"high":634.55,"low":621.7,"close":633.6,"volume":17997.47},{"timestamp":"2024-11-23T00:00:00.000Z","open":633.6,"high":651.85,"low":631.7,"close":645.2,"volume":52216.16},{"timestamp":"2024-11-23T04:00:00.000Z","open":645.2,"high":667.85,"low":641.15,"close":664.8,"volume":48100.12},{"timestamp":"2024-11-23T08:00:00.000Z","open":664.8,"high":677.2,"low":660.5,"close":663.6,"volume":61613.28},{"timestamp":"2024-11-23T12:00:00.000Z","open":663.6,"high":681.3,"low":661.6,"close":670.25,"volume":55742.37},{"timestamp":"2024-11-23T16:00:00.000Z","open":670.25,"high":673.7,"low":650.05,"close":654.1,"volume":66751.12},{"timestamp":"2024-11-23T20:00:00.000Z","open":654.1,"high":657.95,"low":642.65,"close":651.1,"volume":27442.21},{"timestamp":"2024-11-24T00:00:00.000Z","open":651.1,"high":662.9,"low":649.25,"close":659.95,"volume":23480.27},{"timestamp":"2024-11-24T04:00:00.000Z","open":659.95,"high":674.05,"low":656.15,"close":673.35,"volume":34747.8},{"timestamp":"2024-11-24T08:00:00.000Z","open":673.35,"high":688.85,"low":650.5,"close":652.05,"volume":99117.25},{"timestamp":"2024-11-24T12:00:00.000Z","open":652.05,"high":657.1,"low":637.25,"close":643.2,"volume":70466.84},{"timestamp":"2024-11-24T16:00:00.000Z","open":643.2,"high":656.5,"low":639.4,"close":651.3,"volume":47196.84},{"timestamp":"2024-11-24T20:00:00.000Z","open":651.3,"high":664.25,"low":650.2,"close":660.35,"volume":15790.46},{"timestamp":"2024-11-25T00:00:00.000Z","open":660.35,"high":664,"low":646.9,"close":659.4,"volume":19421.92},{"timestamp":"2024-11-25T04:00:00.000Z","open":659.4,"high":663.85,"low":655.9,"close":661.95,"volume":22847.4},{"timestamp":"2024-11-25T08:00:00.000Z","open":661.95,"high":677.45,"low":659.8,"close":664.9,"volume":46986.52},{"timestamp":"2024-11-25T12:00:00.000Z","open":664.9,"high":668.95,"low":631.8,"close":649.15,"volume":82620.93},{"timestamp":"2024-11-25T16:00:00.000Z","open":649.15,"high":654.35,"low":638.5,"close":643.9,"volume":34235.41},{"timestamp":"2024-11-25T20:00:00.000Z","open":643.9,"high":647.65,"low":626.7,"close":636.6,"volume":43848.08},{"timestamp":"2024-11-26T00:00:00.000Z","open":636.6,"high":646.4,"low":633,"close":643.5,"volume":22183.83},{"timestamp":"2024-11-26T04:00:00.000Z","open":643.5,"high":645.8,"low":635,"close":641.95,"volume":26907.82},{"timestamp":"2024-11-26T08:00:00.000Z","open":641.95,"high":642.35,"low":610.15,"close":620.55,"volume":79223.64},{"timestamp":"2024-11-26T12:00:00.000Z","open":620.55,"high":625.2,"low":608.25,"close":614.4,"volume":67495.32},{"timestamp":"2024-11-26T16:00:00.000Z","open":614.4,"high":621.6,"low":600.05,"close":610.75,"volume":48591},{"timestamp":"2024-11-26T20:00:00.000Z","open":610.75,"high":617.25,"low":608.5,"close":614,"volume":15921.15},{"timestamp":"2024-11-27T00:00:00.000Z","open":614,"high":618.95,"low":608.25,"close":617.05,"volume":19370.96},{"timestamp":"2024-11-27T04:00:00.000Z","open":617.05,"high":623.15,"low":615.45,"close":622.65,"volume":16643.75},{"timestamp":"2024-11-27T08:00:00.000Z","open":622.65,"high":629.3,"low":617.4,"close":625.65,"volume":28051.2},{"timestamp":"2024-11-27T12:00:00.000Z","open":625.65,"high":639.65,"low":619.35,"close":637.25,"volume":51021.46},{"timestamp":"2024-11-27T16:00:00.000Z","open":637.25,"high":640,"low":633.7,"close":639.1,"volume":23733.08},{"timestamp":"2024-11-27T20:00:00.000Z","open":639.1,"high":647.1,"low":637.2,"close":644.85,"volume":27964.62},{"timestamp":"2024-11-28T00:00:00.000Z","open":644.85,"high":658.8,"low":640.4,"close":652.65,"volume":43228.89},{"timestamp":"2024-11-28T04:00:00.000Z","open":652.65,"high":659.8,"low":649,"close":650.4,"volume":25979.46},{"timestamp":"2024-11-28T08:00:00.000Z","open":650.4,"high":662.6,"low":646.55,"close":660.65,"volume":33763.39},{"timestamp":"2024-11-28T12:00:00.000Z","open":660.65,"high":664.55,"low":644.75,"close":646.7,"volume":33994.76},{"timestamp":"2024-11-28T16:00:00.000Z","open":646.7,"high":663.8,"low":646.5,"close":658.3,"volume":28554.23},{"timestamp":"2024-11-28T20:00:00.000Z","open":658.3,"high":660.35,"low":652.55,"close":654.6,"volume":30353.53},{"timestamp":"2024-11-29T00:00:00.000Z","open":654.6,"high":665,"low":652.3,"close":658.5,"volume":34722.54},{"timestamp":"2024-11-29T04:00:00.000Z","open":658.5,"high":659.45,"low":648.8,"close":650.25,"volume":23033.9},{"timestamp":"2024-11-29T08:00:00.000Z","open":650.25,"high":657.05,"low":650.2,"close":657.05,"volume":20827.64},{"timestamp":"2024-11-29T12:00:00.000Z","open":657.05,"high":661.75,"low":654.4,"close":660.15,"volume":33963.32},{"timestamp":"2024-11-29T16:00:00.000Z","open":660.15,"high":662.6,"low":653.3,"close":654.55,"volume":32536.48},{"timestamp":"2024-11-29T20:00:00.000Z","open":654.55,"high":655.65,"low":650.15,"close":655.2,"volume":26421.62},{"timestamp":"2024-11-30T00:00:00.000Z","open":655.2,"high":658.1,"low":648.25,"close":657.55,"volume":26220.95},{"timestamp":"2024-11-30T04:00:00.000Z","open":657.55,"high":678.3,"low":654.1,"close":673.85,"volume":45570.29},{"timestamp":"2024-11-30T08:00:00.000Z","open":673.85,"high":675.8,"low":657.85,"close":658.85,"volume":57785.35},{"timestamp":"2024-11-30T12:00:00.000Z","open":658.85,"high":666.1,"low":651.3,"close":656.8,"volume":33773.77},{"timestamp":"2024-11-30T16:00:00.000Z","open":656.8,"high":659.65,"low":653.1,"close":655.5,"volume":15863.04},{"timestamp":"2024-11-30T20:00:00.000Z","open":655.5,"high":659.1,"low":653.8,"close":653.9,"volume":18730.99},{"timestamp":"2024-12-01T00:00:00.000Z","open":653.9,"high":658.2,"low":645.25,"close":652.45,"volume":38879.55},{"timestamp":"2024-12-01T04:00:00.000Z","open":652.45,"high":652.95,"low":648.7,"close":651.7,"volume":13976.22},{"timestamp":"2024-12-01T08:00:00.000Z","open":651.7,"high":659.75,"low":650.55,"close":658.7,"volume":22499.03},{"timestamp":"2024-12-01T12:00:00.000Z","open":658.7,"high":663.6,"low":656.65,"close":662.95,"volume":23329.26},{"timestamp":"2024-12-01T16:00:00.000Z","open":662.95,"high":665,"low":656.2,"close":659,"volume":22719.48},{"timestamp":"2024-12-01T20:00:00.000Z","open":659,"high":659.7,"low":652.15,"close":656.75,"volume":21198.99},{"timestamp":"2024-12-02T00:00:00.000Z","open":656.75,"high":668.35,"low":650.5,"close":651.35,"volume":57356.14},{"timestamp":"2024-12-02T04:00:00.000Z","open":651.35,"high":655.45,"low":641,"close":647.35,"volume":55111.78},{"timestamp":"2024-12-02T08:00:00.000Z","open":647.35,"high":647.9,"low":630.2,"close":634.15,"volume":70145.04},{"timestamp":"2024-12-02T12:00:00.000Z","open":634.15,"high":651.65,"low":631.45,"close":650.4,"volume":46677.3},{"timestamp":"2024-12-02T16:00:00.000Z","open":650.4,"high":652.25,"low":628.2,"close":639.25,"volume":48139.76},{"timestamp":"2024-12-02T20:00:00.000Z","open":639.25,"high":649.8,"low":638,"close":648.55,"volume":24626.42},{"timestamp":"2024-12-03T00:00:00.000Z","open":648.55,"high":655.95,"low":647.1,"close":652.7,"volume":35952.22},{"timestamp":"2024-12-03T04:00:00.000Z","open":652.7,"high":661.85,"low":646.15,"close":648.7,"volume":41803.96},{"timestamp":"2024-12-03T08:00:00.000Z","open":648.7,"high":655.2,"low":647.3,"close":651.5,"volume":40709.15},{"timestamp":"2024-12-03T12:00:00.000Z","open":651.5,"high":652.2,"low":622.8,"close":643.45,"volume":117799.06},{"timestamp":"2024-12-03T16:00:00.000Z","open":643.45,"high":695.85,"low":642.7,"close":691,"volume":163102},{"timestamp":"2024-12-03T20:00:00.000Z","open":691,"high":750,"low":688.6,"close":736.15,"volume":205818.37},{"timestamp":"2024-12-04T00:00:00.000Z","open":736.15,"high":775.9,"low":736.05,"close":754.35,"volume":143213.28},{"timestamp":"2024-12-04T04:00:00.000Z","open":754.35,"high":766.8,"low":747.15,"close":765.95,"volume":84821.17},{"timestamp":"2024-12-04T08:00:00.000Z","open":765.95,"high":795,"low":762.15,"close":782.9,"volume":150632.19},{"timestamp":"2024-12-04T12:00:00.000Z","open":782.9,"high":787.25,"low":746.95,"close":757.1,"volume":125211.85},{"timestamp":"2024-12-04T16:00:00.000Z","open":757.1,"high":760.35,"low":721.4,"close":740.35,"volume":155626.67},{"timestamp":"2024-12-04T20:00:00.000Z","open":740.35,"high":747.1,"low":726.4,"close":740.4,"volume":91166.64},{"timestamp":"2024-12-05T00:00:00.000Z","open":740.4,"high":740.65,"low":690.2,"close":715.65,"volume":172089.63},{"timestamp":"2024-12-05T04:00:00.000Z","open":715.65,"high":734.3,"low":714.65,"close":730.5,"volume":74263.78},{"timestamp":"2024-12-05T08:00:00.000Z","open":730.5,"high":739.4,"low":728.05,"close":738.3,"volume":37823.5},{"timestamp":"2024-12-05T12:00:00.000Z","open":738.3,"high":739.7,"low":718.65,"close":725.1,"volume":57545.2},{"timestamp":"2024-12-05T16:00:00.000Z","open":725.1,"high":737.55,"low":715.7,"close":717.2,"volume":52157.67},{"timestamp":"2024-12-05T20:00:00.000Z","open":717.2,"high":721.95,"low":694.1,"close":717.95,"volume":106238.19},{"timestamp":"2024-12-06T00:00:00.000Z","open":717.95,"high":734.35,"low":714.4,"close":730.2,"volume":46635.66},{"timestamp":"2024-12-06T04:00:00.000Z","open":730.2,"high":735.55,"low":725.3,"close":726.3,"volume":19330.9},{"timestamp":"2024-12-06T08:00:00.000Z","open":726.3,"high":730.6,"low":712.4,"close":719.25,"volume":33732.28},{"timestamp":"2024-12-06T12:00:00.000Z","open":719.25,"high":733.6,"low":705.4,"close":733.3,"volume":54946.13},{"timestamp":"2024-12-06T16:00:00.000Z","open":733.3,"high":746.8,"low":729.25,"close":738.9,"volume":63555.02},{"timestamp":"2024-12-06T20:00:00.000Z","open":738.9,"high":744.95,"low":726.55,"close":731,"volume":40586.04},{"timestamp":"2024-12-07T00:00:00.000Z","open":731,"high":740.95,"low":730.45,"close":736.35,"volume":21442.88},{"timestamp":"2024-12-07T04:00:00.000Z","open":736.35,"high":750,"low":734.2,"close":739.5,"volume":38586.84},{"timestamp":"2024-12-07T08:00:00.000Z","open":739.5,"high":750.35,"low":738.5,"close":746.95,"volume":31101.7},{"timestamp":"2024-12-07T12:00:00.000Z","open":746.95,"high":759.25,"low":739.6,"close":756.1,"volume":25636.64},{"timestamp":"2024-12-07T16:00:00.000Z","open":756.1,"high":761.95,"low":746.95,"close":761.55,"volume":44609.69},{"timestamp":"2024-12-07T20:00:00.000Z","open":761.55,"high":762.2,"low":748.95,"close":750.3,"volume":31696.56},{"timestamp":"2024-12-08T00:00:00.000Z","open":750.3,"high":758.1,"low":748.85,"close":754.75,"volume":24647.22},{"timestamp":"2024-12-08T04:00:00.000Z","open":754.75,"high":757.45,"low":743,"close":747.7,"volume":28564.28},{"timestamp":"2024-12-08T08:00:00.000Z","open":747.7,"high":748.3,"low":728.05,"close":739,"volume":35953.07},{"timestamp":"2024-12-08T12:00:00.000Z","open":739,"high":745.4,"low":735.45,"close":740.8,"volume":27756.1},{"timestamp":"2024-12-08T16:00:00.000Z","open":740.8,"high":743.55,"low":735.45,"close":740.6,"volume":13816.65},{"timestamp":"2024-12-08T20:00:00.000Z","open":740.6,"high":744.85,"low":739.05,"close":742.65,"volume":13643.63},{"timestamp":"2024-12-09T00:00:00.000Z","open":742.65,"high":743.35,"low":716.15,"close":722.1,"volume":43694.24},{"timestamp":"2024-12-09T04:00:00.000Z","open":722.1,"high":728,"low":711.8,"close":721.15,"volume":38698.85},{"timestamp":"2024-12-09T08:00:00.000Z","open":721.15,"high":723.3,"low":707.95,"close":716.3,"volume":50658.92},{"timestamp":"2024-12-09T12:00:00.000Z","open":716.3,"high":732.2,"low":711.5,"close":715.85,"volume":57550.04},{"timestamp":"2024-12-09T16:00:00.000Z","open":715.85,"high":725.1,"low":712.4,"close":717.7,"volume":21543.94},{"timestamp":"2024-12-09T20:00:00.000Z","open":717.7,"high":719.9,"low":617.65,"close":688.95,"volume":233727.64},{"timestamp":"2024-12-10T00:00:00.000Z","open":688.95,"high":702.1,"low":669.65,"close":685.45,"volume":63902.71},{"timestamp":"2024-12-10T04:00:00.000Z","open":685.45,"high":698.75,"low":678.35,"close":693.15,"volume":42455.57},{"timestamp":"2024-12-10T08:00:00.000Z","open":693.15,"high":704.9,"low":688.75,"close":698.15,"volume":28064},{"timestamp":"2024-12-10T12:00:00.000Z","open":698.15,"high":699.3,"low":656.3,"close":657.45,"volume":76437.5},{"timestamp":"2024-12-10T16:00:00.000Z","open":657.45,"high":673.55,"low":648.75,"close":672.8,"volume":88704.09},{"timestamp":"2024-12-10T20:00:00.000Z","open":672.8,"high":680.5,"low":670.7,"close":676.85,"volume":22246.07},{"timestamp":"2024-12-11T00:00:00.000Z","open":676.85,"high":679.65,"low":658.65,"close":679.2,"volume":33056.17},{"timestamp":"2024-12-11T04:00:00.000Z","open":679.2,"high":683,"low":675.95,"close":677.35,"volume":20524.62},{"timestamp":"2024-12-11T08:00:00.000Z","open":677.35,"high":691.4,"low":677.15,"close":689.15,"volume":26747.75},{"timestamp":"2024-12-11T12:00:00.000Z","open":689.15,"high":699.15,"low":685.9,"close":695.3,"volume":32890.21},{"timestamp":"2024-12-11T16:00:00.000Z","open":695.3,"high":707.95,"low":693.9,"close":707.45,"volume":29610.03},{"timestamp":"2024-12-11T20:00:00.000Z","open":707.45,"high":713.05,"low":704.6,"close":711.4,"volume":21177.9},{"timestamp":"2024-12-12T00:00:00.000Z","open":711.4,"high":724.65,"low":708.85,"close":718.8,"volume":47233.17},{"timestamp":"2024-12-12T04:00:00.000Z","open":718.8,"high":722.3,"low":713.05,"close":715.05,"volume":20846.02},{"timestamp":"2024-12-12T08:00:00.000Z","open":715.05,"high":726.3,"low":710.8,"close":714,"volume":32297.66},{"timestamp":"2024-12-12T12:00:00.000Z","open":714,"high":720.75,"low":710.15,"close":714.7,"volume":32414.77},{"timestamp":"2024-12-12T16:00:00.000Z","open":714.7,"high":724.25,"low":703.95,"close":704.55,"volume":34116.18},{"timestamp":"2024-12-12T20:00:00.000Z","open":704.55,"high":711.5,"low":699.3,"close":706.1,"volume":24689},{"timestamp":"2024-12-13T00:00:00.000Z","open":706.1,"high":711.8,"low":697,"close":709.65,"volume":21195.36},{"timestamp":"2024-12-13T04:00:00.000Z","open":709.65,"high":711,"low":697.2,"close":701.85,"volume":29693.49},{"timestamp":"2024-12-13T08:00:00.000Z","open":701.85,"high":721.25,"low":700.3,"close":715.5,"volume":61740.3},{"timestamp":"2024-12-13T12:00:00.000Z","open":715.5,"high":721.75,"low":707.15,"close":708.25,"volume":47663.19},{"timestamp":"2024-12-13T16:00:00.000Z","open":708.25,"high":728,"low":707.9,"close":727.6,"volume":25634.96},{"timestamp":"2024-12-13T20:00:00.000Z","open":727.6,"high":730.05,"low":723.1,"close":725.6,"volume":19859.41},{"timestamp":"2024-12-14T00:00:00.000Z","open":725.6,"high":731.4,"low":724.3,"close":730.7,"volume":25690.06},{"timestamp":"2024-12-14T04:00:00.000Z","open":730.7,"high":732.1,"low":725.8,"close":728.25,"volume":8912.52},{"timestamp":"2024-12-14T08:00:00.000Z","open":728.25,"high":729.3,"low":719.05,"close":719.65,"volume":17147.04},{"timestamp":"2024-12-14T12:00:00.000Z","open":719.65,"high":720.05,"low":706.85,"close":715.1,"volume":28292.92},{"timestamp":"2024-12-14T16:00:00.000Z","open":715.1,"high":715.7,"low":704.65,"close":710.65,"volume":21472.84},{"timestamp":"2024-12-14T20:00:00.000Z","open":710.65,"high":716.8,"low":704.6,"close":715.75,"volume":12112.02},{"timestamp":"2024-12-15T00:00:00.000Z","open":715.75,"high":718.05,"low":710.15,"close":713.15,"volume":20181.09},{"timestamp":"2024-12-15T04:00:00.000Z","open":713.15,"high":718.5,"low":702.05,"close":706.25,"volume":13481.9},{"timestamp":"2024-12-15T08:00:00.000Z","open":706.25,"high":713.95,"low":705.15,"close":713.75,"volume":9168.24},{"timestamp":"2024-12-15T12:00:00.000Z","open":713.75,"high":719.7,"low":712.45,"close":716.4,"volume":10396.35},{"timestamp":"2024-12-15T16:00:00.000Z","open":716.4,"high":720.9,"low":715.8,"close":719.15,"volume":9305.52},{"timestamp":"2024-12-15T20:00:00.000Z","open":719.15,"high":724.15,"low":705.85,"close":719.1,"volume":22084.79},{"timestamp":"2024-12-16T00:00:00.000Z","open":719.1,"high":725.35,"low":708.25,"close":711.6,"volume":32367.09},{"timestamp":"2024-12-16T04:00:00.000Z","open":711.6,"high":717.1,"low":710.25,"close":715.8,"volume":9379.69},{"timestamp":"2024-12-16T08:00:00.000Z","open":715.8,"high":715.85,"low":704,"close":705.1,"volume":24924.34},{"timestamp":"2024-12-16T12:00:00.000Z","open":705.1,"high":718.95,"low":704.25,"close":718.8,"volume":25386.04},{"timestamp":"2024-12-16T16:00:00.000Z","open":718.8,"high":730.5,"low":717.3,"close":727,"volume":35393.24},{"timestamp":"2024-12-16T20:00:00.000Z","open":727,"high":728.5,"low":718.45,"close":720.7,"volume":14450.1},{"timestamp":"2024-12-17T00:00:00.000Z","open":720.7,"high":724.85,"low":712.3,"close":722.25,"volume":18862.41},{"timestamp":"2024-12-17T04:00:00.000Z","open":722.25,"high":723.5,"low":714.45,"close":716.15,"volume":10316.62},{"timestamp":"2024-12-17T08:00:00.000Z","open":716.15,"high":724.8,"low":714.25,"close":720.45,"volume":12952.62},{"timestamp":"2024-12-17T12:00:00.000Z","open":720.45,"high":737.55,"low":717.65,"close":730.4,"volume":44435.23},{"timestamp":"2024-12-17T16:00:00.000Z","open":730.4,"high":734.2,"low":720.25,"close":723.85,"volume":23774.41},{"timestamp":"2024-12-17T20:00:00.000Z","open":723.85,"high":736.85,"low":713.55,"close":717.4,"volume":31421.3},{"timestamp":"2024-12-18T00:00:00.000Z","open":717.4,"high":722.4,"low":709.6,"close":711.8,"volume":26805.86},{"timestamp":"2024-12-18T04:00:00.000Z","open":711.8,"high":713.55,"low":703.1,"close":713,"volume":29880.09},{"timestamp":"2024-12-18T08:00:00.000Z","open":713,"high":719.5,"low":712.25,"close":719.15,"volume":14062.43},{"timestamp":"2024-12-18T12:00:00.000Z","open":719.15,"high":719.95,"low":707.9,"close":712.85,"volume":22699.87},{"timestamp":"2024-12-18T16:00:00.000Z","open":712.85,"high":721.05,"low":704.5,"close":704.5,"volume":32639.56},{"timestamp":"2024-12-18T20:00:00.000Z","open":704.5,"high":706.05,"low":679.05,"close":685.9,"volume":90360.65},{"timestamp":"2024-12-19T00:00:00.000Z","open":685.9,"high":700.65,"low":667.45,"close":700.3,"volume":58696.9},{"timestamp":"2024-12-19T04:00:00.000Z","open":700.3,"high":704.15,"low":696.85,"close":701.5,"volume":19273.23},{"timestamp":"2024-12-19T08:00:00.000Z","open":701.5,"high":704.9,"low":696.1,"close":704.05,"volume":17820.45},{"timestamp":"2024-12-19T12:00:00.000Z","open":704.05,"high":705.15,"low":680.75,"close":689.35,"volume":31469.91},{"timestamp":"2024-12-19T16:00:00.000Z","open":689.35,"high":692.95,"low":650.8,"close":658.25,"volume":84328.7},{"timestamp":"2024-12-19T20:00:00.000Z","open":658.25,"high":675.95,"low":647,"close":665.25,"volume":49458.95},{"timestamp":"2024-12-20T00:00:00.000Z","open":665.25,"high":678.9,"low":661.75,"close":674.05,"volume":29745.08},{"timestamp":"2024-12-20T04:00:00.000Z","open":674.05,"high":679.2,"low":662.15,"close":672.1,"volume":22342.19},{"timestamp":"2024-12-20T08:00:00.000Z","open":672.1,"high":672.45,"low":616.1,"close":619.4,"volume":111731.79},{"timestamp":"2024-12-20T12:00:00.000Z","open":619.4,"high":669.6,"low":616.95,"close":665.9,"volume":67848.44},{"timestamp":"2024-12-20T16:00:00.000Z","open":665.9,"high":674.95,"low":662.45,"close":671.65,"volume":24477.98},{"timestamp":"2024-12-20T20:00:00.000Z","open":671.65,"high":679.75,"low":664.35,"close":678.25,"volume":15889.82},{"timestamp":"2024-12-21T00:00:00.000Z","open":678.25,"high":686.6,"low":676.45,"close":680.85,"volume":17003.62},{"timestamp":"2024-12-21T04:00:00.000Z","open":680.85,"high":693.1,"low":680.75,"close":688.85,"volume":15523.78},{"timestamp":"2024-12-21T08:00:00.000Z","open":688.85,"high":689.55,"low":674.3,"close":676.7,"volume":17817.85},{"timestamp":"2024-12-21T12:00:00.000Z","open":676.7,"high":676.8,"low":652.4,"close":667.1,"volume":40721.19},{"timestamp":"2024-12-21T16:00:00.000Z","open":667.1,"high":667.85,"low":650.55,"close":659.15,"volume":35252.5},{"timestamp":"2024-12-21T20:00:00.000Z","open":659.15,"high":668.25,"low":654.55,"close":663.25,"volume":19871.79},{"timestamp":"2024-12-22T00:00:00.000Z","open":663.25,"high":668.35,"low":655.7,"close":663.8,"volume":11785.01},{"timestamp":"2024-12-22T04:00:00.000Z","open":663.8,"high":664.55,"low":649.6,"close":658.5,"volume":17527.37},{"timestamp":"2024-12-22T08:00:00.000Z","open":658.5,"high":669.55,"low":658.3,"close":666.6,"volume":13468.88},{"timestamp":"2024-12-22T12:00:00.000Z","open":666.6,"high":669.15,"low":651.6,"close":656.45,"volume":20684.17},{"timestamp":"2024-12-22T16:00:00.000Z","open":656.45,"high":660.4,"low":642.85,"close":644.5,"volume":27076.5},{"timestamp":"2024-12-22T20:00:00.000Z","open":644.5,"high":652.9,"low":638.75,"close":649.45,"volume":18973.58},{"timestamp":"2024-12-23T00:00:00.000Z","open":649.45,"high":665,"low":637.5,"close":663.95,"volume":33980.23},{"timestamp":"2024-12-23T04:00:00.000Z","open":663.95,"high":668.9,"low":654.9,"close":661.75,"volume":17077.96},{"timestamp":"2024-12-23T08:00:00.000Z","open":661.75,"high":678.4,"low":661.35,"close":673.3,"volume":46085.13},{"timestamp":"2024-12-23T12:00:00.000Z","open":673.3,"high":682.75,"low":669.7,"close":671.3,"volume":35472.91},{"timestamp":"2024-12-23T16:00:00.000Z","open":671.3,"high":685.95,"low":670.7,"close":684.4,"volume":34661.36},{"timestamp":"2024-12-23T20:00:00.000Z","open":684.4,"high":698.2,"low":683.35,"close":693.9,"volume":28726.51},{"timestamp":"2024-12-24T00:00:00.000Z","open":693.9,"high":695.15,"low":683.85,"close":692.15,"volume":19992.65},{"timestamp":"2024-12-24T04:00:00.000Z","open":692.15,"high":694.2,"low":685.5,"close":692.45,"volume":15784.35},{"timestamp":"2024-12-24T08:00:00.000Z","open":692.45,"high":693.65,"low":685.1,"close":686.3,"volume":13113.94},{"timestamp":"2024-12-24T12:00:00.000Z","open":686.3,"high":698.8,"low":682.4,"close":694.8,"volume":23535.85},{"timestamp":"2024-12-24T16:00:00.000Z","open":694.8,"high":698.5,"low":691.85,"close":691.95,"volume":12997.21},{"timestamp":"2024-12-24T20:00:00.000Z","open":691.95,"high":698.55,"low":686.35,"close":696.5,"volume":14914.95},{"timestamp":"2024-12-25T00:00:00.000Z","open":696.5,"high":706.65,"low":695.65,"close":703.5,"volume":24261.18},{"timestamp":"2024-12-25T04:00:00.000Z","open":703.5,"high":705.85,"low":700.65,"close":701.75,"volume":9455.45},{"timestamp":"2024-12-25T08:00:00.000Z","open":701.75,"high":713.1,"low":701.6,"close":703.65,"volume":15814.5},{"timestamp":"2024-12-25T12:00:00.000Z","open":703.65,"high":711.5,"low":703.05,"close":703.45,"volume":12936.17},{"timestamp":"2024-12-25T16:00:00.000Z","open":703.45,"high":704.7,"low":698.45,"close":704.35,"volume":17072.84},{"timestamp":"2024-12-25T20:00:00.000Z","open":704.35,"high":704.8,"low":694.9,"close":702.2,"volume":12376.07},{"timestamp":"2024-12-26T00:00:00.000Z","open":702.2,"high":712.9,"low":699.8,"close":705.85,"volume":17510.46},{"timestamp":"2024-12-26T04:00:00.000Z","open":705.85,"high":719.95,"low":701.75,"close":706.3,"volume":26974.25},{"timestamp":"2024-12-26T08:00:00.000Z","open":706.3,"high":709.4,"low":688.7,"close":695.8,"volume":26171.1},{"timestamp":"2024-12-26T12:00:00.000Z","open":695.8,"high":695.85,"low":681.95,"close":691.2,"volume":28989.78},{"timestamp":"2024-12-26T16:00:00.000Z","open":691.2,"high":694.7,"low":684.5,"close":691.85,"volume":12880.09},{"timestamp":"2024-12-26T20:00:00.000Z","open":691.85,"high":694.15,"low":684.8,"close":688.8,"volume":16016.35},{"timestamp":"2024-12-27T00:00:00.000Z","open":688.8,"high":693.95,"low":685.05,"close":688.65,"volume":11166.82},{"timestamp":"2024-12-27T04:00:00.000Z","open":688.65,"high":700.3,"low":685.8,"close":691.9,"volume":26155.1},{"timestamp":"2024-12-27T08:00:00.000Z","open":691.9,"high":711.3,"low":691.85,"close":705.55,"volume":35256.75},{"timestamp":"2024-12-27T12:00:00.000Z","open":705.55,"high":707.15,"low":685.5,"close":688.35,"volume":29106.82},{"timestamp":"2024-12-27T16:00:00.000Z","open":688.35,"high":696.25,"low":685.05,"close":694.35,"volume":18856.27},{"timestamp":"2024-12-27T20:00:00.000Z","open":694.35,"high":694.95,"low":686.8,"close":691.3,"volume":6373.81},{"timestamp":"2024-12-28T00:00:00.000Z","open":691.3,"high":698.4,"low":690.85,"close":696.65,"volume":8824.57},{"timestamp":"2024-12-28T04:00:00.000Z","open":696.65,"high":698.6,"low":693.8,"close":695.7,"volume":6118.46},{"timestamp":"2024-12-28T08:00:00.000Z","open":695.7,"high":704.55,"low":695.65,"close":703.15,"volume":10269.91},{"timestamp":"2024-12-28T12:00:00.000Z","open":703.15,"high":727.55,"low":703.15,"close":721,"volume":36669.68},{"timestamp":"2024-12-28T16:00:00.000Z","open":721,"high":731.05,"low":719,"close":730.1,"volume":27305.93},{"timestamp":"2024-12-28T20:00:00.000Z","open":730.1,"high":730.5,"low":720.8,"close":721.9,"volume":16990.6},{"timestamp":"2024-12-29T00:00:00.000Z","open":721.9,"high":724.25,"low":713.2,"close":715.3,"volume":18798.64},{"timestamp":"2024-12-29T04:00:00.000Z","open":715.3,"high":715.95,"low":711.45,"close":715.7,"volume":15282.48},{"timestamp":"2024-12-29T08:00:00.000Z","open":715.7,"high":716.95,"low":709.2,"close":710.3,"volume":13569.56},{"timestamp":"2024-12-29T12:00:00.000Z","open":710.3,"high":713.45,"low":706.55,"close":710.15,"volume":17227.45},{"timestamp":"2024-12-29T16:00:00.000Z","open":710.15,"high":711.5,"low":696.2,"close":700.7,"volume":23477.02},{"timestamp":"2024-12-29T20:00:00.000Z","open":700.7,"high":700.7,"low":689.35,"close":694.35,"volume":19569.7},{"timestamp":"2024-12-30T00:00:00.000Z","open":694.35,"high":702.9,"low":691.35,"close":695.95,"volume":12583.18},{"timestamp":"2024-12-30T04:00:00.000Z","open":695.95,"high":701.7,"low":694.3,"close":697.15,"volume":6393.98},{"timestamp":"2024-12-30T08:00:00.000Z","open":697.15,"high":700.4,"low":693.05,"close":700.05,"volume":11659.78},{"timestamp":"2024-12-30T12:00:00.000Z","open":700.05,"high":702.15,"low":686.7,"close":694.55,"volume":23867.17},{"timestamp":"2024-12-30T16:00:00.000Z","open":694.55,"high":709.9,"low":692.65,"close":709.8,"volume":13261.96},{"timestamp":"2024-12-30T20:00:00.000Z","open":709.8,"high":712.2,"low":694.95,"close":704.85,"volume":22369.25},{"timestamp":"2024-12-31T00:00:00.000Z","open":704.85,"high":707.5,"low":700.55,"close":706.55,"volume":9954.08},{"timestamp":"2024-12-31T04:00:00.000Z","open":706.55,"high":709.65,"low":697.85,"close":700.8,"volume":9046},{"timestamp":"2024-12-31T08:00:00.000Z","open":700.8,"high":708.45,"low":700,"close":703.85,"volume":15252.18},{"timestamp":"2024-12-31T12:00:00.000Z","open":703.85,"high":714.45,"low":703.85,"close":710.2,"volume":24172.8},{"timestamp":"2024-12-31T16:00:00.000Z","open":710.2,"high":712.45,"low":699.35,"close":703,"volume":16473.31},{"timestamp":"2024-12-31T20:00:00.000Z","open":703,"high":704.45,"low":698.9,"close":702,"volume":5802.82},{"timestamp":"2025-01-01T00:00:00.000Z","open":702,"high":710.6,"low":701.15,"close":705.3,"volume":11265.65},{"timestamp":"2025-01-01T04:00:00.000Z","open":705.3,"high":706.4,"low":702.95,"close":703.35,"volume":3537.12},{"timestamp":"2025-01-01T08:00:00.000Z","open":703.35,"high":709,"low":699.75,"close":707.3,"volume":8849.72},{"timestamp":"2025-01-01T12:00:00.000Z","open":707.3,"high":710.05,"low":705.5,"close":707.85,"volume":7450},{"timestamp":"2025-01-01T16:00:00.000Z","open":707.85,"high":708.05,"low":702.85,"close":707.2,"volume":5654.05},{"timestamp":"2025-01-01T20:00:00.000Z","open":707.2,"high":708.55,"low":706.25,"close":707.35,"volume":6274.29},{"timestamp":"2025-01-02T00:00:00.000Z","open":707.35,"high":707.4,"low":697.8,"close":701.8,"volume":25142.31},{"timestamp":"2025-01-02T04:00:00.000Z","open":701.8,"high":709.2,"low":701.4,"close":706.4,"volume":10877.81},{"timestamp":"2025-01-02T08:00:00.000Z","open":706.4,"high":715.6,"low":706.4,"close":712.95,"volume":24455.71},{"timestamp":"2025-01-02T12:00:00.000Z","open":712.95,"high":714.25,"low":703.05,"close":704.25,"volume":28877.56},{"timestamp":"2025-01-02T16:00:00.000Z","open":704.25,"high":708.75,"low":701.1,"close":704.5,"volume":13104.96},{"timestamp":"2025-01-02T20:00:00.000Z","open":704.5,"high":706.8,"low":702.9,"close":706.05,"volume":6829.56},{"timestamp":"2025-01-03T00:00:00.000Z","open":706.05,"high":706.65,"low":700.75,"close":704.8,"volume":8211.99},{"timestamp":"2025-01-03T04:00:00.000Z","open":704.8,"high":706.75,"low":700.05,"close":700.55,"volume":7757.99},{"timestamp":"2025-01-03T08:00:00.000Z","open":700.55,"high":705.45,"low":696.2,"close":705.2,"volume":15191.77},{"timestamp":"2025-01-03T12:00:00.000Z","open":705.2,"high":710.9,"low":702.9,"close":709.9,"volume":18589.23},{"timestamp":"2025-01-03T16:00:00.000Z","open":709.9,"high":715.85,"low":708.35,"close":713.2,"volume":20786.51},{"timestamp":"2025-01-03T20:00:00.000Z","open":713.2,"high":715.35,"low":707,"close":714.9,"volume":15843.67},{"timestamp":"2025-01-04T00:00:00.000Z","open":714.9,"high":721.6,"low":713.9,"close":719.3,"volume":15354},{"timestamp":"2025-01-04T04:00:00.000Z","open":719.3,"high":720.3,"low":716.3,"close":717.9,"volume":9895.3},{"timestamp":"2025-01-04T08:00:00.000Z","open":717.9,"high":718.15,"low":712.65,"close":714.05,"volume":8668.91},{"timestamp":"2025-01-04T12:00:00.000Z","open":714.05,"high":717.5,"low":707.5,"close":708.85,"volume":18253},{"timestamp":"2025-01-04T16:00:00.000Z","open":708.85,"high":712.85,"low":708.75,"close":711.5,"volume":7797.11},{"timestamp":"2025-01-04T20:00:00.000Z","open":711.5,"high":714.6,"low":711.45,"close":712.9,"volume":6986.5},{"timestamp":"2025-01-05T00:00:00.000Z","open":712.9,"high":713.25,"low":708.75,"close":711.9,"volume":6509.52},{"timestamp":"2025-01-05T04:00:00.000Z","open":711.9,"high":713.55,"low":710.1,"close":712.15,"volume":4829.94},{"timestamp":"2025-01-05T08:00:00.000Z","open":712.15,"high":712.2,"low":704.15,"close":707.7,"volume":10620.24},{"timestamp":"2025-01-05T12:00:00.000Z","open":707.7,"high":709,"low":702,"close":707.8,"volume":10034.9},{"timestamp":"2025-01-05T16:00:00.000Z","open":707.8,"high":708.4,"low":702.6,"close":705.6,"volume":5210.84},{"timestamp":"2025-01-05T20:00:00.000Z","open":705.6,"high":709.9,"low":705.1,"close":708.9,"volume":5550.43},{"timestamp":"2025-01-06T00:00:00.000Z","open":708.9,"high":715.95,"low":705.7,"close":712.1,"volume":9374.02},{"timestamp":"2025-01-06T04:00:00.000Z","open":712.1,"high":715.85,"low":710.65,"close":714.25,"volume":7077.6},{"timestamp":"2025-01-06T08:00:00.000Z","open":714.25,"high":719.6,"low":710.7,"close":718.5,"volume":13181.97},{"timestamp":"2025-01-06T12:00:00.000Z","open":718.5,"high":725.65,"low":713.15,"close":725.55,"volume":22708.36},{"timestamp":"2025-01-06T16:00:00.000Z","open":725.55,"high":735.75,"low":721.85,"close":732.35,"volume":23221.8},{"timestamp":"2025-01-06T20:00:00.000Z","open":732.35,"high":745.3,"low":728.4,"close":729.4,"volume":33880.84},{"timestamp":"2025-01-07T00:00:00.000Z","open":729.4,"high":731.65,"low":725.15,"close":728.75,"volume":12568.2},{"timestamp":"2025-01-07T04:00:00.000Z","open":728.75,"high":732.95,"low":726.5,"close":729.85,"volume":8780.89},{"timestamp":"2025-01-07T08:00:00.000Z","open":729.85,"high":731.05,"low":721.35,"close":726.15,"volume":15818.24},{"timestamp":"2025-01-07T12:00:00.000Z","open":726.15,"high":726.3,"low":698.5,"close":707.9,"volume":54603.03},{"timestamp":"2025-01-07T16:00:00.000Z","open":707.9,"high":711.2,"low":693.4,"close":695.85,"volume":33102.94},{"timestamp":"2025-01-07T20:00:00.000Z","open":695.85,"high":697.8,"low":689.7,"close":697.15,"volume":26048.87},{"timestamp":"2025-01-08T00:00:00.000Z","open":697.15,"high":706.65,"low":693.95,"close":696.6,"volume":19681.75},{"timestamp":"2025-01-08T04:00:00.000Z","open":696.6,"high":698.4,"low":681,"close":693.6,"volume":27304.71},{"timestamp":"2025-01-08T08:00:00.000Z","open":693.6,"high":703.2,"low":692.7,"close":695.5,"volume":21140.9},{"timestamp":"2025-01-08T12:00:00.000Z","open":695.5,"high":700.2,"low":690.05,"close":693.2,"volume":16381.88},{"timestamp":"2025-01-08T16:00:00.000Z","open":693.2,"high":695.5,"low":673.6,"close":689,"volume":41869.11},{"timestamp":"2025-01-08T20:00:00.000Z","open":689,"high":696.95,"low":686,"close":695.45,"volume":8377.98},{"timestamp":"2025-01-09T00:00:00.000Z","open":695.45,"high":700.7,"low":693.25,"close":695.85,"volume":9233.72},{"timestamp":"2025-01-09T04:00:00.000Z","open":695.85,"high":700.5,"low":688.9,"close":690.15,"volume":8320.84},{"timestamp":"2025-01-09T08:00:00.000Z","open":690.15,"high":701.4,"low":687.9,"close":699.4,"volume":12206.03},{"timestamp":"2025-01-09T12:00:00.000Z","open":699.4,"high":701.35,"low":680.4,"close":696.65,"volume":30645.32},{"timestamp":"2025-01-09T16:00:00.000Z","open":696.65,"high":696.65,"low":679,"close":679.4,"volume":20269.84},{"timestamp":"2025-01-09T20:00:00.000Z","open":679.4,"high":688.1,"low":673.9,"close":684.8,"volume":17009.26},{"timestamp":"2025-01-10T00:00:00.000Z","open":684.8,"high":689,"low":682.5,"close":687.3,"volume":9914.49},{"timestamp":"2025-01-10T04:00:00.000Z","open":687.3,"high":696.6,"low":686.95,"close":695.05,"volume":9331.83},{"timestamp":"2025-01-10T08:00:00.000Z","open":695.05,"high":698.25,"low":694.3,"close":696.5,"volume":8847.37},{"timestamp":"2025-01-10T12:00:00.000Z","open":696.5,"high":696.85,"low":684.95,"close":692.65,"volume":29790.93},{"timestamp":"2025-01-10T16:00:00.000Z","open":692.65,"high":700.4,"low":688.65,"close":694.05,"volume":17426.71},{"timestamp":"2025-01-10T20:00:00.000Z","open":694.05,"high":694.25,"low":689.85,"close":692.9,"volume":4413.96},{"timestamp":"2025-01-11T00:00:00.000Z","open":692.9,"high":693.45,"low":689.9,"close":691.15,"volume":3404.26},{"timestamp":"2025-01-11T04:00:00.000Z","open":691.15,"high":694.75,"low":690.15,"close":694.75,"volume":2452.56},{"timestamp":"2025-01-11T08:00:00.000Z","open":694.75,"high":697.65,"low":692.75,"close":696.95,"volume":5505.68},{"timestamp":"2025-01-11T12:00:00.000Z","open":696.95,"high":697.45,"low":694,"close":694.75,"volume":3702.68},{"timestamp":"2025-01-11T16:00:00.000Z","open":694.75,"high":696.6,"low":693.2,"close":696.6,"volume":2955.17},{"timestamp":"2025-01-11T20:00:00.000Z","open":696.6,"high":701,"low":696.1,"close":696.25,"volume":4650.17},{"timestamp":"2025-01-12T00:00:00.000Z","open":696.25,"high":698.25,"low":694.6,"close":695.6,"volume":2831.21},{"timestamp":"2025-01-12T04:00:00.000Z","open":695.6,"high":696.75,"low":692.1,"close":693.75,"volume":2342.75},{"timestamp":"2025-01-12T08:00:00.000Z","open":693.75,"high":694.3,"low":689.3,"close":690.65,"volume":5333.84},{"timestamp":"2025-01-12T12:00:00.000Z","open":690.65,"high":695.2,"low":689.5,"close":694.75,"volume":4486.4},{"timestamp":"2025-01-12T16:00:00.000Z","open":694.75,"high":696.5,"low":692.95,"close":695.6,"volume":3334.16},{"timestamp":"2025-01-12T20:00:00.000Z","open":695.6,"high":697.25,"low":689.55,"close":692.7,"volume":4469},{"timestamp":"2025-01-13T00:00:00.000Z","open":692.7,"high":699.75,"low":683.4,"close":685.25,"volume":11452.83},{"timestamp":"2025-01-13T04:00:00.000Z","open":685.25,"high":689.4,"low":676.85,"close":682.05,"volume":12192.83},{"timestamp":"2025-01-13T08:00:00.000Z","open":682.05,"high":682.1,"low":659.9,"close":660.05,"volume":30452.55},{"timestamp":"2025-01-13T12:00:00.000Z","open":660.05,"high":678.75,"low":656.9,"close":676.6,"volume":45871.21},{"timestamp":"2025-01-13T16:00:00.000Z","open":676.6,"high":678.7,"low":665.65,"close":672.3,"volume":15725.77},{"timestamp":"2025-01-13T20:00:00.000Z","open":672.3,"high":688.55,"low":670.7,"close":688.4,"volume":13872.12},{"timestamp":"2025-01-14T00:00:00.000Z","open":688.4,"high":692.2,"low":685.85,"close":691.75,"volume":7704.45},{"timestamp":"2025-01-14T04:00:00.000Z","open":691.75,"high":692.75,"low":686.95,"close":688.65,"volume":6199.33},{"timestamp":"2025-01-14T08:00:00.000Z","open":688.65,"high":697.35,"low":688.65,"close":694.35,"volume":12745.45},{"timestamp":"2025-01-14T12:00:00.000Z","open":694.35,"high":698.5,"low":691,"close":694.75,"volume":12999.58},{"timestamp":"2025-01-14T16:00:00.000Z","open":694.75,"high":699.85,"low":692.7,"close":697.9,"volume":7513.64},{"timestamp":"2025-01-14T20:00:00.000Z","open":697.9,"high":700,"low":695.65,"close":698.6,"volume":6431.55},{"timestamp":"2025-01-15T00:00:00.000Z","open":698.6,"high":702.85,"low":695.4,"close":700.95,"volume":14924.66},{"timestamp":"2025-01-15T04:00:00.000Z","open":700.95,"high":702.4,"low":698.2,"close":699.5,"volume":5993.95},{"timestamp":"2025-01-15T08:00:00.000Z","open":699.5,"high":700.95,"low":689.4,"close":692.2,"volume":10696.72},{"timestamp":"2025-01-15T12:00:00.000Z","open":692.2,"high":706.7,"low":688.15,"close":703.8,"volume":34986.64},{"timestamp":"2025-01-15T16:00:00.000Z","open":703.8,"high":710.3,"low":699.05,"close":708.35,"volume":14811.87},{"timestamp":"2025-01-15T20:00:00.000Z","open":708.35,"high":715.65,"low":707.55,"close":714.55,"volume":36884.61},{"timestamp":"2025-01-16T00:00:00.000Z","open":714.55,"high":715.35,"low":706.35,"close":708.95,"volume":17952.1},{"timestamp":"2025-01-16T04:00:00.000Z","open":708.95,"high":714.1,"low":708.45,"close":711.4,"volume":8418.83},{"timestamp":"2025-01-16T08:00:00.000Z","open":711.4,"high":713.6,"low":702.95,"close":713.45,"volume":19724.2},{"timestamp":"2025-01-16T12:00:00.000Z","open":713.45,"high":717.6,"low":700.3,"close":709.6,"volume":31639.75},{"timestamp":"2025-01-16T16:00:00.000Z","open":709.6,"high":716.2,"low":706.3,"close":714.7,"volume":20652.3},{"timestamp":"2025-01-16T20:00:00.000Z","open":714.7,"high":715.9,"low":706.6,"close":707.7,"volume":11091.03},{"timestamp":"2025-01-17T00:00:00.000Z","open":707.7,"high":717.75,"low":707.7,"close":714.2,"volume":15909.87},{"timestamp":"2025-01-17T04:00:00.000Z","open":714.2,"high":718.55,"low":712.95,"close":714.4,"volume":9119.35},{"timestamp":"2025-01-17T08:00:00.000Z","open":714.4,"high":725.3,"low":714.1,"close":724.7,"volume":13557.08},{"timestamp":"2025-01-17T12:00:00.000Z","open":724.7,"high":728.8,"low":719,"close":720.05,"volume":19229.27},{"timestamp":"2025-01-17T16:00:00.000Z","open":720.05,"high":726.25,"low":718.25,"close":722.25,"volume":13493.85},{"timestamp":"2025-01-17T20:00:00.000Z","open":722.25,"high":730.05,"low":719.6,"close":721.4,"volume":19137.4},{"timestamp":"2025-01-18T00:00:00.000Z","open":721.4,"high":723,"low":705.2,"close":707.25,"volume":17706.6},{"timestamp":"2025-01-18T04:00:00.000Z","open":707.25,"high":708.75,"low":696.2,"close":699.75,"volume":30233.94},{"timestamp":"2025-01-18T08:00:00.000Z","open":699.75,"high":702.9,"low":694.4,"close":701.6,"volume":17324.03},{"timestamp":"2025-01-18T12:00:00.000Z","open":701.6,"high":706.9,"low":699.4,"close":703.35,"volume":11791.96},{"timestamp":"2025-01-18T16:00:00.000Z","open":703.35,"high":705.8,"low":695.35,"close":705.7,"volume":14497.38},{"timestamp":"2025-01-18T20:00:00.000Z","open":705.7,"high":711.25,"low":701.85,"close":709.6,"volume":13055.7},{"timestamp":"2025-01-19T00:00:00.000Z","open":709.6,"high":714.75,"low":708.85,"close":710.1,"volume":12795.65},{"timestamp":"2025-01-19T04:00:00.000Z","open":710.1,"high":710.5,"low":703.8,"close":705.15,"volume":10478.75},{"timestamp":"2025-01-19T08:00:00.000Z","open":705.15,"high":705.15,"low":681.05,"close":682.8,"volume":49628.01},{"timestamp":"2025-01-19T12:00:00.000Z","open":682.8,"high":700.9,"low":681.95,"close":697.95,"volume":26989.85},{"timestamp":"2025-01-19T16:00:00.000Z","open":697.95,"high":707.55,"low":696,"close":707.45,"volume":13666.28},{"timestamp":"2025-01-19T20:00:00.000Z","open":707.45,"high":708.3,"low":675.5,"close":682.95,"volume":60689.3},{"timestamp":"2025-01-20T00:00:00.000Z","open":682.95,"high":689.45,"low":673.65,"close":686.85,"volume":37128.9},{"timestamp":"2025-01-20T04:00:00.000Z","open":686.85,"high":709.4,"low":684.65,"close":698.5,"volume":41195.36},{"timestamp":"2025-01-20T08:00:00.000Z","open":698.5,"high":701.8,"low":693.6,"close":698.1,"volume":14964.17},{"timestamp":"2025-01-20T12:00:00.000Z","open":698.1,"high":698.35,"low":685.75,"close":688.25,"volume":33987.45},{"timestamp":"2025-01-20T16:00:00.000Z","open":688.25,"high":692,"low":669.75,"close":685.9,"volume":59160.34},{"timestamp":"2025-01-20T20:00:00.000Z","open":685.9,"high":686,"low":676.05,"close":682.45,"volume":16012.08},{"timestamp":"2025-01-21T00:00:00.000Z","open":682.45,"high":684.85,"low":674.3,"close":682.5,"volume":21580.92},{"timestamp":"2025-01-21T04:00:00.000Z","open":682.5,"high":683.65,"low":676.7,"close":682.3,"volume":14198.05},{"timestamp":"2025-01-21T08:00:00.000Z","open":682.3,"high":691.8,"low":680.45,"close":689.6,"volume":12542.09},{"timestamp":"2025-01-21T12:00:00.000Z","open":689.6,"high":692.15,"low":682.95,"close":687.25,"volume":17746.77},{"timestamp":"2025-01-21T16:00:00.000Z","open":687.25,"high":697.8,"low":686.75,"close":695.2,"volume":18853.87},{"timestamp":"2025-01-21T20:00:00.000Z","open":695.2,"high":695.7,"low":687.65,"close":692,"volume":14764.5},{"timestamp":"2025-01-22T00:00:00.000Z","open":692,"high":696.05,"low":689.9,"close":695.7,"volume":7863.75},{"timestamp":"2025-01-22T04:00:00.000Z","open":695.7,"high":704,"low":695.1,"close":697.45,"volume":21283.02},{"timestamp":"2025-01-22T08:00:00.000Z","open":697.45,"high":700.5,"low":694.6,"close":699.55,"volume":16862.9},{"timestamp":"2025-01-22T12:00:00.000Z","open":699.55,"high":700.5,"low":692.05,"close":692.9,"volume":13187.19},{"timestamp":"2025-01-22T16:00:00.000Z","open":692.9,"high":697.05,"low":690.25,"close":695.85,"volume":7693.76},{"timestamp":"2025-01-22T20:00:00.000Z","open":695.85,"high":699.4,"low":692.7,"close":695.3,"volume":6828.6},{"timestamp":"2025-01-23T00:00:00.000Z","open":695.3,"high":697.7,"low":687.35,"close":688.35,"volume":11320.4},{"timestamp":"2025-01-23T04:00:00.000Z","open":688.35,"high":688.85,"low":682.7,"close":687.25,"volume":10684.68},{"timestamp":"2025-01-23T08:00:00.000Z","open":687.25,"high":687.85,"low":682.55,"close":685.4,"volume":7482.11},{"timestamp":"2025-01-23T12:00:00.000Z","open":685.4,"high":691.9,"low":680.6,"close":688.05,"volume":24044.32},{"timestamp":"2025-01-23T16:00:00.000Z","open":688.05,"high":692.85,"low":681.35,"close":682.2,"volume":11388.61},{"timestamp":"2025-01-23T20:00:00.000Z","open":682.2,"high":691.5,"low":679.7,"close":689.75,"volume":28897.79},{"timestamp":"2025-01-24T00:00:00.000Z","open":689.75,"high":690.7,"low":678.45,"close":682.3,"volume":13494.37},{"timestamp":"2025-01-24T04:00:00.000Z","open":682.3,"high":691.25,"low":680.6,"close":686.35,"volume":18699.32},{"timestamp":"2025-01-24T08:00:00.000Z","open":686.35,"high":690.45,"low":685.55,"close":688.85,"volume":11049.38},{"timestamp":"2025-01-24T12:00:00.000Z","open":688.85,"high":689.8,"low":682.45,"close":684.9,"volume":16751.85},{"timestamp":"2025-01-24T16:00:00.000Z","open":684.9,"high":687.3,"low":682.95,"close":683.5,"volume":5782.73},{"timestamp":"2025-01-24T20:00:00.000Z","open":683.5,"high":683.85,"low":678.25,"close":680.15,"volume":10642.38},{"timestamp":"2025-01-25T00:00:00.000Z","open":680.15,"high":684.15,"low":677.25,"close":683.85,"volume":8844.86},{"timestamp":"2025-01-25T04:00:00.000Z","open":683.85,"high":684.5,"low":681.5,"close":681.75,"volume":6584.61},{"timestamp":"2025-01-25T08:00:00.000Z","open":681.75,"high":685.4,"low":680.8,"close":684.9,"volume":6519.82},{"timestamp":"2025-01-25T12:00:00.000Z","open":684.9,"high":688.25,"low":684,"close":687.25,"volume":6161.79},{"timestamp":"2025-01-25T16:00:00.000Z","open":687.25,"high":688.55,"low":685.8,"close":688.45,"volume":6120.24},{"timestamp":"2025-01-25T20:00:00.000Z","open":688.45,"high":689.9,"low":686.05,"close":686.35,"volume":7507.74},{"timestamp":"2025-01-26T00:00:00.000Z","open":686.35,"high":690.4,"low":686.2,"close":689.6,"volume":4562.54},{"timestamp":"2025-01-26T04:00:00.000Z","open":689.6,"high":690.75,"low":688.2,"close":689.3,"volume":3314.05},{"timestamp":"2025-01-26T08:00:00.000Z","open":689.3,"high":689.75,"low":684.25,"close":685.2,"volume":12163.35},{"timestamp":"2025-01-26T12:00:00.000Z","open":685.2,"high":685.95,"low":683.05,"close":684.55,"volume":4014.55},{"timestamp":"2025-01-26T16:00:00.000Z","open":684.55,"high":685.2,"low":682.55,"close":683.75,"volume":6269.94},{"timestamp":"2025-01-26T20:00:00.000Z","open":683.75,"high":684.15,"low":664.1,"close":666.55,"volume":25380.39},{"timestamp":"2025-01-27T00:00:00.000Z","open":666.55,"high":669.55,"low":654.2,"close":661.45,"volume":26081.83},{"timestamp":"2025-01-27T04:00:00.000Z","open":661.45,"high":661.45,"low":636.35,"close":646.75,"volume":39416.73},{"timestamp":"2025-01-27T08:00:00.000Z","open":646.75,"high":654.35,"low":640.6,"close":651.1,"volume":19657.1},{"timestamp":"2025-01-27T12:00:00.000Z","open":651.1,"high":667.65,"low":651.05,"close":664.35,"volume":20983.24},{"timestamp":"2025-01-27T16:00:00.000Z","open":664.35,"high":667.2,"low":656.65,"close":664.95,"volume":15477.27},{"timestamp":"2025-01-27T20:00:00.000Z","open":664.95,"high":680.4,"low":664.95,"close":679.8,"volume":17851.06},{"timestamp":"2025-01-28T00:00:00.000Z","open":679.8,"high":681.75,"low":675.75,"close":679.1,"volume":9375.69},{"timestamp":"2025-01-28T04:00:00.000Z","open":679.1,"high":682.85,"low":677.25,"close":677.35,"volume":9819.06},{"timestamp":"2025-01-28T08:00:00.000Z","open":677.35,"high":677.8,"low":672.9,"close":675,"volume":8428.81},{"timestamp":"2025-01-28T12:00:00.000Z","open":675,"high":677.35,"low":668.7,"close":672.8,"volume":42616.43},{"timestamp":"2025-01-28T16:00:00.000Z","open":672.8,"high":674.35,"low":666.4,"close":669.95,"volume":13590.53},{"timestamp":"2025-01-28T20:00:00.000Z","open":669.95,"high":670.3,"low":658.75,"close":660.85,"volume":17112.75},{"timestamp":"2025-01-29T00:00:00.000Z","open":660.85,"high":675.5,"low":660.75,"close":674.4,"volume":11187.86},{"timestamp":"2025-01-29T04:00:00.000Z","open":674.4,"high":679.25,"low":673.35,"close":674,"volume":13737.23},{"timestamp":"2025-01-29T08:00:00.000Z","open":674,"high":675.35,"low":668.45,"close":669.85,"volume":7555.19},{"timestamp":"2025-01-29T12:00:00.000Z","open":669.85,"high":670.55,"low":662.55,"close":664.15,"volume":8329.5},{"timestamp":"2025-01-29T16:00:00.000Z","open":664.15,"high":670.85,"low":658.65,"close":667.7,"volume":17476.12},{"timestamp":"2025-01-29T20:00:00.000Z","open":667.7,"high":674.2,"low":663.7,"close":667.3,"volume":14887.47},{"timestamp":"2025-01-30T00:00:00.000Z","open":667.3,"high":675.7,"low":665.5,"close":675.15,"volume":9783.59},{"timestamp":"2025-01-30T04:00:00.000Z","open":675.15,"high":679.3,"low":673.95,"close":676.75,"volume":16808.07},{"timestamp":"2025-01-30T08:00:00.000Z","open":676.75,"high":678.85,"low":675.75,"close":678.15,"volume":8464.12},{"timestamp":"2025-01-30T12:00:00.000Z","open":678.15,"high":682.65,"low":676.5,"close":680.2,"volume":17216.03},{"timestamp":"2025-01-30T16:00:00.000Z","open":680.2,"high":681.65,"low":678.25,"close":680.1,"volume":8394.82},{"timestamp":"2025-01-30T20:00:00.000Z","open":680.1,"high":680.55,"low":676.65,"close":677.45,"volume":6728.2},{"timestamp":"2025-01-31T00:00:00.000Z","open":677.45,"high":678.8,"low":673.2,"close":675.35,"volume":5316.9},{"timestamp":"2025-01-31T04:00:00.000Z","open":675.35,"high":680.75,"low":673.6,"close":677.35,"volume":7477.03},{"timestamp":"2025-01-31T08:00:00.000Z","open":677.35,"high":683.25,"low":676.2,"close":683.05,"volume":8539.66},{"timestamp":"2025-01-31T12:00:00.000Z","open":683.05,"high":688.5,"low":681.4,"close":688.45,"volume":12918.22},{"timestamp":"2025-01-31T16:00:00.000Z","open":688.45,"high":689.25,"low":676.65,"close":678.9,"volume":13904.96},{"timestamp":"2025-01-31T20:00:00.000Z","open":678.9,"high":678.9,"low":673.35,"close":677.3,"volume":10185.65},{"timestamp":"2025-02-01T00:00:00.000Z","open":677.3,"high":681.35,"low":676.35,"close":676.95,"volume":6651.46},{"timestamp":"2025-02-01T04:00:00.000Z","open":676.95,"high":678.45,"low":673.35,"close":673.7,"volume":4513.3},{"timestamp":"2025-02-01T08:00:00.000Z","open":673.7,"high":674.4,"low":668,"close":671.2,"volume":8782.72},{"timestamp":"2025-02-01T12:00:00.000Z","open":671.2,"high":673.05,"low":665.75,"close":668,"volume":6366.33},{"timestamp":"2025-02-01T16:00:00.000Z","open":668,"high":669.35,"low":660,"close":660.95,"volume":7780.55},{"timestamp":"2025-02-01T20:00:00.000Z","open":660.95,"high":662.05,"low":650.05,"close":652.45,"volume":17935.34},{"timestamp":"2025-02-02T00:00:00.000Z","open":652.45,"high":662.75,"low":648.4,"close":649.25,"volume":15771.12},{"timestamp":"2025-02-02T04:00:00.000Z","open":649.25,"high":659.1,"low":648.75,"close":653,"volume":10468.09},{"timestamp":"2025-02-02T08:00:00.000Z","open":653,"high":658,"low":645.5,"close":646.55,"volume":13329.46},{"timestamp":"2025-02-02T12:00:00.000Z","open":646.55,"high":651.35,"low":641.2,"close":645.3,"volume":14129.56},{"timestamp":"2025-02-02T16:00:00.000Z","open":645.3,"high":645.4,"low":609.3,"close":624.1,"volume":74625.34},{"timestamp":"2025-02-02T20:00:00.000Z","open":624.1,"high":629.75,"low":598.6,"close":617.6,"volume":44943.9},{"timestamp":"2025-02-03T00:00:00.000Z","open":617.6,"high":618.6,"low":496.15,"close":552.45,"volume":255585.56},{"timestamp":"2025-02-03T04:00:00.000Z","open":552.45,"high":578.35,"low":541,"close":577.5,"volume":42977.63},{"timestamp":"2025-02-03T08:00:00.000Z","open":577.5,"high":581.95,"low":565.8,"close":575.65,"volume":32118.08},{"timestamp":"2025-02-03T12:00:00.000Z","open":575.65,"high":592.8,"low":557,"close":588.3,"volume":72244.44},{"timestamp":"2025-02-03T16:00:00.000Z","open":588.3,"high":611,"low":585.85,"close":610.45,"volume":42507.7},{"timestamp":"2025-02-03T20:00:00.000Z","open":610.45,"high":619,"low":597.65,"close":616.7,"volume":25870.3},{"timestamp":"2025-02-04T00:00:00.000Z","open":616.7,"high":618.8,"low":599.8,"close":601.45,"volume":19235.07},{"timestamp":"2025-02-04T04:00:00.000Z","open":601.45,"high":605.2,"low":567.7,"close":568.45,"volume":38136.63},{"timestamp":"2025-02-04T08:00:00.000Z","open":568.45,"high":586.75,"low":563.85,"close":582.75,"volume":25195.97},{"timestamp":"2025-02-04T12:00:00.000Z","open":582.75,"high":590.95,"low":573.9,"close":582.05,"volume":33293.51},{"timestamp":"2025-02-04T16:00:00.000Z","open":582.05,"high":587.55,"low":574.9,"close":574.9,"volume":19388.57},{"timestamp":"2025-02-04T20:00:00.000Z","open":574.9,"high":578,"low":557.4,"close":572.5,"volume":33739.97},{"timestamp":"2025-02-05T00:00:00.000Z","open":572.5,"high":576.85,"low":566.95,"close":574.5,"volume":10846.11},{"timestamp":"2025-02-05T04:00:00.000Z","open":574.5,"high":579.55,"low":570.2,"close":573.1,"volume":12078.43},{"timestamp":"2025-02-05T08:00:00.000Z","open":573.1,"high":575.2,"low":567.75,"close":574.45,"volume":8423.55},{"timestamp":"2025-02-05T12:00:00.000Z","open":574.45,"high":578.15,"low":569.1,"close":569.9,"volume":12018.59},{"timestamp":"2025-02-05T16:00:00.000Z","open":569.9,"high":571.35,"low":560.7,"close":570,"volume":16266.03},{"timestamp":"2025-02-05T20:00:00.000Z","open":570,"high":572,"low":564.7,"close":569.25,"volume":11199.24},{"timestamp":"2025-02-06T00:00:00.000Z","open":569.25,"high":578.2,"low":568.45,"close":576,"volume":9232.68},{"timestamp":"2025-02-06T04:00:00.000Z","open":576,"high":581.5,"low":575.35,"close":578.45,"volume":10009.95},{"timestamp":"2025-02-06T08:00:00.000Z","open":578.45,"high":580.85,"low":575.05,"close":578.35,"volume":6056.53},{"timestamp":"2025-02-06T12:00:00.000Z","open":578.35,"high":589.2,"low":568.85,"close":571.6,"volume":44679.68},{"timestamp":"2025-02-06T16:00:00.000Z","open":571.6,"high":579.55,"low":570.85,"close":574.4,"volume":22025.75},{"timestamp":"2025-02-06T20:00:00.000Z","open":574.4,"high":581.8,"low":570.2,"close":571.35,"volume":12658.5},{"timestamp":"2025-02-07T00:00:00.000Z","open":571.35,"high":582.2,"low":570.8,"close":579.15,"volume":9370.96},{"timestamp":"2025-02-07T04:00:00.000Z","open":579.15,"high":582.95,"low":572.75,"close":581.25,"volume":9281.37},{"timestamp":"2025-02-07T08:00:00.000Z","open":581.25,"high":588.05,"low":579.7,"close":583.95,"volume":13020.62},{"timestamp":"2025-02-07T12:00:00.000Z","open":583.95,"high":589.65,"low":579.15,"close":582.45,"volume":22654.74},{"timestamp":"2025-02-07T16:00:00.000Z","open":582.45,"high":586.35,"low":579.15,"close":581.15,"volume":12170.71},{"timestamp":"2025-02-07T20:00:00.000Z","open":581.15,"high":581.25,"low":570,"close":577.45,"volume":13056.16},{"timestamp":"2025-02-08T00:00:00.000Z","open":577.45,"high":580.05,"low":573.3,"close":576.5,"volume":8507.47},{"timestamp":"2025-02-08T04:00:00.000Z","open":576.5,"high":580.65,"low":576.1,"close":579.55,"volume":4926.03},{"timestamp":"2025-02-08T08:00:00.000Z","open":579.55,"high":582.55,"low":577.15,"close":582.45,"volume":5198.36},{"timestamp":"2025-02-08T12:00:00.000Z","open":582.45,"high":606.25,"low":582,"close":596.35,"volume":48466.37},{"timestamp":"2025-02-08T16:00:00.000Z","open":596.35,"high":631.8,"low":595,"close":624.6,"volume":75248.61},{"timestamp":"2025-02-08T20:00:00.000Z","open":624.6,"high":633,"low":611.8,"close":612.1,"volume":39888.63},{"timestamp":"2025-02-09T00:00:00.000Z","open":612.1,"high":617.5,"low":610.05,"close":615.9,"volume":20276.88},{"timestamp":"2025-02-09T04:00:00.000Z","open":615.9,"high":637.55,"low":610.3,"close":636,"volume":56227.24},{"timestamp":"2025-02-09T08:00:00.000Z","open":636,"high":646.75,"low":626.35,"close":629.2,"volume":86737.14},{"timestamp":"2025-02-09T12:00:00.000Z","open":629.2,"high":630.7,"low":617.65,"close":623.95,"volume":60972.32},{"timestamp":"2025-02-09T16:00:00.000Z","open":623.95,"high":627.9,"low":614.7,"close":617.2,"volume":23298.52},{"timestamp":"2025-02-09T20:00:00.000Z","open":617.2,"high":620.75,"low":601.85,"close":615.45,"volume":41209.14},{"timestamp":"2025-02-10T00:00:00.000Z","open":615.45,"high":622.2,"low":595.75,"close":606.2,"volume":58688.92},{"timestamp":"2025-02-10T04:00:00.000Z","open":606.2,"high":612.8,"low":604.75,"close":607.65,"volume":18394.74},{"timestamp":"2025-02-10T08:00:00.000Z","open":607.65,"high":610.05,"low":601.65,"close":605.75,"volume":19371.7},{"timestamp":"2025-02-10T12:00:00.000Z","open":605.75,"high":609.55,"low":601.2,"close":602.85,"volume":20943.16},{"timestamp":"2025-02-10T16:00:00.000Z","open":602.85,"high":615.3,"low":602.5,"close":611.75,"volume":29726.62},{"timestamp":"2025-02-10T20:00:00.000Z","open":611.75,"high":618.7,"low":609.55,"close":618.2,"volume":10214.68},{"timestamp":"2025-02-11T00:00:00.000Z","open":618.2,"high":626.3,"low":614.65,"close":621.85,"volume":20455.31},{"timestamp":"2025-02-11T04:00:00.000Z","open":621.85,"high":644.35,"low":620,"close":636.65,"volume":57518.08},{"timestamp":"2025-02-11T08:00:00.000Z","open":636.65,"high":645.8,"low":636.65,"close":643.15,"volume":32082.3},{"timestamp":"2025-02-11T12:00:00.000Z","open":643.15,"high":643.65,"low":628.55,"close":637.4,"volume":34397.56},{"timestamp":"2025-02-11T16:00:00.000Z","open":637.4,"high":637.4,"low":625.15,"close":627.7,"volume":22395.02},{"timestamp":"2025-02-11T20:00:00.000Z","open":627.7,"high":646.5,"low":626.95,"close":641.45,"volume":36140.19},{"timestamp":"2025-02-12T00:00:00.000Z","open":641.45,"high":647,"low":631.05,"close":631.5,"volume":21235.75},{"timestamp":"2025-02-12T04:00:00.000Z","open":631.5,"high":639.45,"low":626.4,"close":636.8,"volume":25033.03},{"timestamp":"2025-02-12T08:00:00.000Z","open":636.8,"high":653.4,"low":636.1,"close":645.85,"volume":40019.37},{"timestamp":"2025-02-12T12:00:00.000Z","open":645.85,"high":663.25,"low":632.6,"close":658.45,"volume":89049.45},{"timestamp":"2025-02-12T16:00:00.000Z","open":658.45,"high":692.4,"low":654.4,"close":691.95,"volume":117724.32},{"timestamp":"2025-02-12T20:00:00.000Z","open":691.95,"high":706,"low":691.55,"close":696.4,"volume":91709.15},{"timestamp":"2025-02-13T00:00:00.000Z","open":696.4,"high":724.5,"low":694.6,"close":716.55,"volume":71676.15},{"timestamp":"2025-02-13T04:00:00.000Z","open":716.55,"high":721.6,"low":699.8,"close":705.3,"volume":61472.82},{"timestamp":"2025-02-13T08:00:00.000Z","open":705.3,"high":711.5,"low":694.05,"close":710,"volume":51781.7},{"timestamp":"2025-02-13T12:00:00.000Z","open":710,"high":731.55,"low":684.05,"close":703.85,"volume":365662.63},{"timestamp":"2025-02-13T16:00:00.000Z","open":703.85,"high":707.35,"low":658.95,"close":666.95,"volume":295652.41},{"timestamp":"2025-02-13T20:00:00.000Z","open":666.95,"high":679.55,"low":663.75,"close":664.05,"volume":41528.86},{"timestamp":"2025-02-14T00:00:00.000Z","open":664.05,"high":683.95,"low":660,"close":682.6,"volume":49195.71},{"timestamp":"2025-02-14T04:00:00.000Z","open":682.6,"high":684.45,"low":665.35,"close":668.25,"volume":41520.4},{"timestamp":"2025-02-14T08:00:00.000Z","open":668.25,"high":678.45,"low":661.25,"close":663.65,"volume":70885.3},{"timestamp":"2025-02-14T12:00:00.000Z","open":663.65,"high":669.4,"low":659.4,"close":664.75,"volume":39192.25},{"timestamp":"2025-02-14T16:00:00.000Z","open":664.75,"high":673.7,"low":661.5,"close":668.55,"volume":48645.27},{"timestamp":"2025-02-14T20:00:00.000Z","open":668.55,"high":669.75,"low":650.85,"close":659.4,"volume":41831.87},{"timestamp":"2025-02-15T00:00:00.000Z","open":659.4,"high":663.6,"low":652.95,"close":660.7,"volume":15241.35},{"timestamp":"2025-02-15T04:00:00.000Z","open":660.7,"high":661.55,"low":655.1,"close":657.05,"volume":15734.53},{"timestamp":"2025-02-15T08:00:00.000Z","open":657.05,"high":659.95,"low":653.15,"close":657.9,"volume":18779.31},{"timestamp":"2025-02-15T12:00:00.000Z","open":657.9,"high":666.45,"low":656.25,"close":665.95,"volume":26306.67},{"timestamp":"2025-02-15T16:00:00.000Z","open":665.95,"high":671.25,"low":661.05,"close":661.4,"volume":29568.43},{"timestamp":"2025-02-15T20:00:00.000Z","open":661.4,"high":663.65,"low":656.4,"close":661.6,"volume":13583.13},{"timestamp":"2025-02-16T00:00:00.000Z","open":661.6,"high":665.5,"low":654.7,"close":659.65,"volume":17158.37},{"timestamp":"2025-02-16T04:00:00.000Z","open":659.65,"high":661.95,"low":653.3,"close":653.95,"volume":12837.7},{"timestamp":"2025-02-16T08:00:00.000Z","open":653.95,"high":670.15,"low":652.7,"close":668.8,"volume":28894.95},{"timestamp":"2025-02-16T12:00:00.000Z","open":668.8,"high":684.75,"low":661.2,"close":680.55,"volume":57067.57},{"timestamp":"2025-02-16T16:00:00.000Z","open":680.55,"high":680.6,"low":669.05,"close":675.5,"volume":29618.98},{"timestamp":"2025-02-16T20:00:00.000Z","open":675.5,"high":680.4,"low":671.8,"close":672.65,"volume":18218.89},{"timestamp":"2025-02-17T00:00:00.000Z","open":672.65,"high":677.7,"low":668.45,"close":672.2,"volume":16439.88},{"timestamp":"2025-02-17T04:00:00.000Z","open":672.2,"high":677.45,"low":665,"close":669.85,"volume":34972.41},{"timestamp":"2025-02-17T08:00:00.000Z","open":669.85,"high":673.7,"low":665.3,"close":672.35,"volume":32548.42},{"timestamp":"2025-02-17T12:00:00.000Z","open":672.35,"high":681.75,"low":667.7,"close":669.55,"volume":32550.49},{"timestamp":"2025-02-17T16:00:00.000Z","open":669.55,"high":672.8,"low":657.2,"close":662.05,"volume":34060.3},{"timestamp":"2025-02-17T20:00:00.000Z","open":662.05,"high":670.7,"low":661.6,"close":667.05,"volume":12939.22},{"timestamp":"2025-02-18T00:00:00.000Z","open":667.05,"high":667.9,"low":661.95,"close":665.25,"volume":9605.97},{"timestamp":"2025-02-18T04:00:00.000Z","open":665.25,"high":666.4,"low":644.2,"close":650.9,"volume":37062.91},{"timestamp":"2025-02-18T08:00:00.000Z","open":650.9,"high":656.2,"low":642.25,"close":655.1,"volume":22658.85},{"timestamp":"2025-02-18T12:00:00.000Z","open":655.1,"high":662.3,"low":645.25,"close":647.75,"volume":29583.87},{"timestamp":"2025-02-18T16:00:00.000Z","open":647.75,"high":651.45,"low":629.4,"close":640.6,"volume":47291.61},{"timestamp":"2025-02-18T20:00:00.000Z","open":640.6,"high":647.85,"low":638.75,"close":647.85,"volume":12692.24},{"timestamp":"2025-02-19T00:00:00.000Z","open":647.85,"high":650.15,"low":637.15,"close":649.6,"volume":24716.08},{"timestamp":"2025-02-19T04:00:00.000Z","open":649.6,"high":656.8,"low":645.55,"close":654.4,"volume":17185.59},{"timestamp":"2025-02-19T08:00:00.000Z","open":654.4,"high":659.65,"low":648.1,"close":658.6,"volume":34289.09},{"timestamp":"2025-02-19T12:00:00.000Z","open":658.6,"high":664.2,"low":648.35,"close":652,"volume":32043.95},{"timestamp":"2025-02-19T16:00:00.000Z","open":652,"high":657.1,"low":647.3,"close":650.6,"volume":26067.26},{"timestamp":"2025-02-19T20:00:00.000Z","open":650.6,"high":655,"low":648.5,"close":653,"volume":24210.98},{"timestamp":"2025-02-20T00:00:00.000Z","open":653,"high":654.7,"low":648,"close":653.35,"volume":18512.97},{"timestamp":"2025-02-20T04:00:00.000Z","open":653.35,"high":655,"low":645.7,"close":648.5,"volume":17569.67},{"timestamp":"2025-02-20T08:00:00.000Z","open":648.5,"high":650.8,"low":646.7,"close":647.75,"volume":10343.64},{"timestamp":"2025-02-20T12:00:00.000Z","open":647.75,"high":654.05,"low":645.5,"close":647.65,"volume":28166.46},{"timestamp":"2025-02-20T16:00:00.000Z","open":647.65,"high":657.3,"low":647.15,"close":655.95,"volume":20668.95},{"timestamp":"2025-02-20T20:00:00.000Z","open":655.95,"high":658.9,"low":653.35,"close":655.7,"volume":19355.16},{"timestamp":"2025-02-21T00:00:00.000Z","open":655.7,"high":656.75,"low":650.4,"close":650.85,"volume":12020.62},{"timestamp":"2025-02-21T04:00:00.000Z","open":650.85,"high":655.3,"low":650.05,"close":655.25,"volume":7587.37},{"timestamp":"2025-02-21T08:00:00.000Z","open":655.25,"high":664.7,"low":654.6,"close":661.55,"volume":18805.96},{"timestamp":"2025-02-21T12:00:00.000Z","open":661.55,"high":667.75,"low":648.1,"close":657.15,"volume":42762.34},{"timestamp":"2025-02-21T16:00:00.000Z","open":657.15,"high":662.1,"low":634.75,"close":639.5,"volume":49182.95},{"timestamp":"2025-02-21T20:00:00.000Z","open":639.5,"high":649.35,"low":638.95,"close":648.55,"volume":18109.31},{"timestamp":"2025-02-22T00:00:00.000Z","open":648.55,"high":653.85,"low":646.2,"close":650.75,"volume":11124.01},{"timestamp":"2025-02-22T04:00:00.000Z","open":650.75,"high":660.75,"low":650.1,"close":654.95,"volume":10962.11},{"timestamp":"2025-02-22T08:00:00.000Z","open":654.95,"high":659.3,"low":653.5,"close":656.45,"volume":7897.06},{"timestamp":"2025-02-22T12:00:00.000Z","open":656.45,"high":659.65,"low":654.5,"close":658.55,"volume":11190.67},{"timestamp":"2025-02-22T16:00:00.000Z","open":658.55,"high":680.45,"low":658.25,"close":675.7,"volume":63689.56},{"timestamp":"2025-02-22T20:00:00.000Z","open":675.7,"high":678.8,"low":667.05,"close":668.35,"volume":17383.13},{"timestamp":"2025-02-23T00:00:00.000Z","open":668.35,"high":671.2,"low":665.25,"close":665.85,"volume":6811.28},{"timestamp":"2025-02-23T04:00:00.000Z","open":665.85,"high":668.75,"low":664.2,"close":666.8,"volume":5310.03},{"timestamp":"2025-02-23T08:00:00.000Z","open":666.8,"high":667.05,"low":658.4,"close":659.2,"volume":8206.38},{"timestamp":"2025-02-23T12:00:00.000Z","open":659.2,"high":659.2,"low":648.15,"close":648.3,"volume":12538.31},{"timestamp":"2025-02-23T16:00:00.000Z","open":648.3,"high":654.4,"low":648.15,"close":653.85,"volume":7227.5},{"timestamp":"2025-02-23T20:00:00.000Z","open":653.85,"high":659.4,"low":652.05,"close":657.9,"volume":7934.09},{"timestamp":"2025-02-24T00:00:00.000Z","open":657.9,"high":659.2,"low":642.7,"close":644.4,"volume":12373.55},{"timestamp":"2025-02-24T04:00:00.000Z","open":644.4,"high":646.5,"low":636.7,"close":644.5,"volume":15098.1},{"timestamp":"2025-02-24T08:00:00.000Z","open":644.5,"high":645.2,"low":635.45,"close":640.1,"volume":14236.3},{"timestamp":"2025-02-24T12:00:00.000Z","open":640.1,"high":644,"low":630.15,"close":635.25,"volume":21274.64},{"timestamp":"2025-02-24T16:00:00.000Z","open":635.25,"high":639.85,"low":621,"close":628,"volume":17696.73},{"timestamp":"2025-02-24T20:00:00.000Z","open":628,"high":634.8,"low":609.3,"close":614.1,"volume":38657.65},{"timestamp":"2025-02-25T00:00:00.000Z","open":614.1,"high":621.35,"low":604.2,"close":606.6,"volume":34242.51},{"timestamp":"2025-02-25T04:00:00.000Z","open":606.6,"high":612.8,"low":585.7,"close":599.05,"volume":50557.08},{"timestamp":"2025-02-25T08:00:00.000Z","open":599.05,"high":613.6,"low":593.8,"close":610.75,"volume":79796.34},{"timestamp":"2025-02-25T12:00:00.000Z","open":610.75,"high":616.35,"low":600.2,"close":608.5,"volume":30469.75},{"timestamp":"2025-02-25T16:00:00.000Z","open":608.5,"high":619.8,"low":604,"close":619.15,"volume":18857.35},{"timestamp":"2025-02-25T20:00:00.000Z","open":619.15,"high":628,"low":617.3,"close":622.8,"volume":20534.31},{"timestamp":"2025-02-26T00:00:00.000Z","open":622.8,"high":632.05,"low":622.2,"close":629.85,"volume":15102.11},{"timestamp":"2025-02-26T04:00:00.000Z","open":629.85,"high":630.6,"low":620.5,"close":623.1,"volume":11914.07},{"timestamp":"2025-02-26T08:00:00.000Z","open":623.1,"high":630.6,"low":619.1,"close":623.9,"volume":12784.68},{"timestamp":"2025-02-26T12:00:00.000Z","open":623.9,"high":625.8,"low":608.9,"close":623.6,"volume":26409.51},{"timestamp":"2025-02-26T16:00:00.000Z","open":623.6,"high":624.9,"low":595.05,"close":601.45,"volume":37283.59},{"timestamp":"2025-02-26T20:00:00.000Z","open":601.45,"high":617.75,"low":593.55,"close":611.3,"volume":33446.22},{"timestamp":"2025-02-27T00:00:00.000Z","open":611.3,"high":615.9,"low":605.8,"close":613.15,"volume":13500.98},{"timestamp":"2025-02-27T04:00:00.000Z","open":613.15,"high":619.25,"low":608.3,"close":617.4,"volume":24651.35},{"timestamp":"2025-02-27T08:00:00.000Z","open":617.4,"high":618.15,"low":610.5,"close":611.6,"volume":12468.81},{"timestamp":"2025-02-27T12:00:00.000Z","open":611.6,"high":612.45,"low":600.2,"close":606.1,"volume":16085.26},{"timestamp":"2025-02-27T16:00:00.000Z","open":606.1,"high":609.1,"low":601.9,"close":604.85,"volume":8919.36},{"timestamp":"2025-02-27T20:00:00.000Z","open":604.85,"high":606.75,"low":595.15,"close":605.15,"volume":12789.03},{"timestamp":"2025-02-28T00:00:00.000Z","open":605.15,"high":605.9,"low":571.5,"close":572.7,"volume":42800.82},{"timestamp":"2025-02-28T04:00:00.000Z","open":572.7,"high":578.1,"low":563.9,"close":566.95,"volume":34528.33},{"timestamp":"2025-02-28T08:00:00.000Z","open":566.95,"high":579.05,"low":559.35,"close":571,"volume":26661.01},{"timestamp":"2025-02-28T12:00:00.000Z","open":571,"high":593.3,"low":567.45,"close":588.1,"volume":22123.55},{"timestamp":"2025-02-28T16:00:00.000Z","open":588.1,"high":592.55,"low":584.5,"close":587.55,"volume":18277.41},{"timestamp":"2025-02-28T20:00:00.000Z","open":587.55,"high":588.75,"low":583.4,"close":587.6,"volume":7461.38},{"timestamp":"2025-03-01T00:00:00.000Z","open":587.6,"high":598.05,"low":586.05,"close":591.4,"volume":15194.26},{"timestamp":"2025-03-01T04:00:00.000Z","open":591.4,"high":597.25,"low":591.25,"close":595.5,"volume":14931.33},{"timestamp":"2025-03-01T08:00:00.000Z","open":595.5,"high":596.15,"low":590.7,"close":591.15,"volume":11864.87},{"timestamp":"2025-03-01T12:00:00.000Z","open":591.15,"high":604.55,"low":590.55,"close":603.9,"volume":17694.13},{"timestamp":"2025-03-01T16:00:00.000Z","open":603.9,"high":608.8,"low":602.2,"close":604.6,"volume":14892.09},{"timestamp":"2025-03-01T20:00:00.000Z","open":604.6,"high":609,"low":603.45,"close":607.25,"volume":7267.88},{"timestamp":"2025-03-02T00:00:00.000Z","open":607.25,"high":610.75,"low":605.25,"close":606.5,"volume":8883.4},{"timestamp":"2025-03-02T04:00:00.000Z","open":606.5,"high":611.5,"low":606.45,"close":610,"volume":5966.47},{"timestamp":"2025-03-02T08:00:00.000Z","open":610,"high":610.85,"low":606.45,"close":607.55,"volume":6642.19},{"timestamp":"2025-03-02T12:00:00.000Z","open":607.55,"high":618.75,"low":600.9,"close":612.95,"volume":25353.18},{"timestamp":"2025-03-02T16:00:00.000Z","open":612.95,"high":634.3,"low":611.9,"close":625.05,"volume":66116.79},{"timestamp":"2025-03-02T20:00:00.000Z","open":625.05,"high":626.75,"low":614.9,"close":623.35,"volume":30668.8},{"timestamp":"2025-03-03T00:00:00.000Z","open":623.35,"high":623.65,"low":607.65,"close":611,"volume":34063.27},{"timestamp":"2025-03-03T04:00:00.000Z","open":611,"high":613.6,"low":596.8,"close":607,"volume":19022.52},{"timestamp":"2025-03-03T08:00:00.000Z","open":607,"high":607.1,"low":594.85,"close":602.85,"volume":21650.93},{"timestamp":"2025-03-03T12:00:00.000Z","open":602.85,"high":607.5,"low":585.65,"close":591.25,"volume":31611.49},{"timestamp":"2025-03-03T16:00:00.000Z","open":591.25,"high":597.5,"low":570.85,"close":572.5,"volume":35774.56},{"timestamp":"2025-03-03T20:00:00.000Z","open":572.5,"high":579.35,"low":567,"close":575.7,"volume":22489.1},{"timestamp":"2025-03-04T00:00:00.000Z","open":575.7,"high":580.1,"low":545.85,"close":560.1,"volume":39693.1},{"timestamp":"2025-03-04T04:00:00.000Z","open":560.1,"high":567.4,"low":558.55,"close":564.7,"volume":13431.69},{"timestamp":"2025-03-04T08:00:00.000Z","open":564.7,"high":572,"low":563.05,"close":570.75,"volume":13601.26},{"timestamp":"2025-03-04T12:00:00.000Z","open":570.75,"high":579.4,"low":561.2,"close":570.55,"volume":35210.99},{"timestamp":"2025-03-04T16:00:00.000Z","open":570.55,"high":583.3,"low":554.65,"close":583.2,"volume":30202.33},{"timestamp":"2025-03-04T20:00:00.000Z","open":583.2,"high":588.25,"low":577.8,"close":583.75,"volume":20490.74},{"timestamp":"2025-03-05T00:00:00.000Z","open":583.75,"high":591.45,"low":580.35,"close":585.4,"volume":14820.45},{"timestamp":"2025-03-05T04:00:00.000Z","open":585.4,"high":593.5,"low":585.2,"close":592.75,"volume":9704.32},{"timestamp":"2025-03-05T08:00:00.000Z","open":592.75,"high":605.45,"low":592.75,"close":598.4,"volume":15298.64},{"timestamp":"2025-03-05T12:00:00.000Z","open":598.4,"high":599.45,"low":589.15,"close":590.65,"volume":17346.09},{"timestamp":"2025-03-05T16:00:00.000Z","open":590.65,"high":596.95,"low":587.15,"close":594.6,"volume":13061.34},{"timestamp":"2025-03-05T20:00:00.000Z","open":594.6,"high":598.85,"low":594.3,"close":597.9,"volume":5084.83},{"timestamp":"2025-03-06T00:00:00.000Z","open":597.9,"high":605.5,"low":596.3,"close":601.3,"volume":7168.92},{"timestamp":"2025-03-06T04:00:00.000Z","open":601.3,"high":611.8,"low":601.3,"close":604.5,"volume":39927.76},{"timestamp":"2025-03-06T08:00:00.000Z","open":604.5,"high":605.55,"low":599.3,"close":603.45,"volume":8473.4},{"timestamp":"2025-03-06T12:00:00.000Z","open":603.45,"high":603.85,"low":593.65,"close":599.95,"volume":19195.64},{"timestamp":"2025-03-06T16:00:00.000Z","open":599.95,"high":600.95,"low":588.8,"close":593.1,"volume":8076.06},{"timestamp":"2025-03-06T20:00:00.000Z","open":593.1,"high":601.05,"low":592.8,"close":596.1,"volume":8530.64},{"timestamp":"2025-03-07T00:00:00.000Z","open":596.1,"high":599.9,"low":576.75,"close":593.4,"volume":24858.2},{"timestamp":"2025-03-07T04:00:00.000Z","open":593.4,"high":602.95,"low":593.2,"close":598.9,"volume":40584.99},{"timestamp":"2025-03-07T08:00:00.000Z","open":598.9,"high":602.45,"low":597.7,"close":599.45,"volume":5248.64},{"timestamp":"2025-03-07T12:00:00.000Z","open":599.45,"high":610.1,"low":597.1,"close":603.8,"volume":29858.63},{"timestamp":"2025-03-07T16:00:00.000Z","open":603.8,"high":605.75,"low":596.15,"close":599.65,"volume":18601.71},{"timestamp":"2025-03-07T20:00:00.000Z","open":599.65,"high":601.4,"low":589.65,"close":594.25,"volume":13096.41},{"timestamp":"2025-03-08T00:00:00.000Z","open":594.25,"high":596.85,"low":589.7,"close":596,"volume":6902.71},{"timestamp":"2025-03-08T04:00:00.000Z","open":596,"high":599.6,"low":595.2,"close":596.55,"volume":21275.83},{"timestamp":"2025-03-08T08:00:00.000Z","open":596.55,"high":598.2,"low":592.05,"close":593.8,"volume":4984.69},{"timestamp":"2025-03-08T12:00:00.000Z","open":593.8,"high":599.3,"low":592.5,"close":599.3,"volume":5742.34},{"timestamp":"2025-03-08T16:00:00.000Z","open":599.3,"high":602.1,"low":594.85,"close":597.85,"volume":8913.39},{"timestamp":"2025-03-08T20:00:00.000Z","open":597.85,"high":598.35,"low":592.45,"close":592.55,"volume":5469.71},{"timestamp":"2025-03-09T00:00:00.000Z","open":592.55,"high":592.55,"low":586,"close":587.8,"volume":7409},{"timestamp":"2025-03-09T04:00:00.000Z","open":587.8,"high":588.2,"low":583.25,"close":585.55,"volume":5518.65},{"timestamp":"2025-03-09T08:00:00.000Z","open":585.55,"high":585.9,"low":575.05,"close":577.85,"volume":9618.96},{"timestamp":"2025-03-09T12:00:00.000Z","open":577.85,"high":578.5,"low":565.6,"close":566.3,"volume":17346.49},{"timestamp":"2025-03-09T16:00:00.000Z","open":566.3,"high":570.25,"low":549.5,"close":560.05,"volume":28302.35},{"timestamp":"2025-03-09T20:00:00.000Z","open":560.05,"high":562.9,"low":549.6,"close":554.25,"volume":13593.57},{"timestamp":"2025-03-10T00:00:00.000Z","open":554.25,"high":562.8,"low":549.6,"close":560.2,"volume":18950.6},{"timestamp":"2025-03-10T04:00:00.000Z","open":560.2,"high":566.5,"low":559.9,"close":564.15,"volume":8676.23},{"timestamp":"2025-03-10T08:00:00.000Z","open":564.15,"high":573.25,"low":558.5,"close":567.05,"volume":28465.96},{"timestamp":"2025-03-10T12:00:00.000Z","open":567.05,"high":569.7,"low":541.15,"close":549.9,"volume":33602.15},{"timestamp":"2025-03-10T16:00:00.000Z","open":549.9,"high":550.7,"low":522.7,"close":537.4,"volume":42558.18},{"timestamp":"2025-03-10T20:00:00.000Z","open":537.4,"high":540.9,"low":530.45,"close":530.95,"volume":12518.29},{"timestamp":"2025-03-11T00:00:00.000Z","open":530.95,"high":538.35,"low":506.4,"close":532.85,"volume":45988.89},{"timestamp":"2025-03-11T04:00:00.000Z","open":532.85,"high":557.9,"low":532.05,"close":557.4,"volume":20215.09},{"timestamp":"2025-03-11T08:00:00.000Z","open":557.4,"high":565.25,"low":546.3,"close":547.8,"volume":65900},{"timestamp":"2025-03-11T12:00:00.000Z","open":547.8,"high":554.4,"low":536.8,"close":548.6,"volume":38875.75},{"timestamp":"2025-03-11T16:00:00.000Z","open":548.6,"high":560.4,"low":544.9,"close":555.6,"volume":16695.3},{"timestamp":"2025-03-11T20:00:00.000Z","open":555.6,"high":557.1,"low":550.8,"close":551.4,"volume":5932.35},{"timestamp":"2025-03-12T00:00:00.000Z","open":551.4,"high":556.8,"low":546.1,"close":546.4,"volume":8210.83},{"timestamp":"2025-03-12T04:00:00.000Z","open":546.4,"high":556.1,"low":544.1,"close":555.3,"volume":12763.67},{"timestamp":"2025-03-12T08:00:00.000Z","open":555.3,"high":560,"low":553.9,"close":558.8,"volume":12427.49},{"timestamp":"2025-03-12T12:00:00.000Z","open":558.8,"high":576.2,"low":548.1,"close":552.1,"volume":114257.95},{"timestamp":"2025-03-12T16:00:00.000Z","open":552.1,"high":567.6,"low":551.2,"close":566.3,"volume":18861.86},{"timestamp":"2025-03-12T20:00:00.000Z","open":566.3,"high":574.9,"low":565.9,"close":569.5,"volume":15956.42},{"timestamp":"2025-03-13T00:00:00.000Z","open":569.5,"high":577.4,"low":567.7,"close":576.7,"volume":14360.72},{"timestamp":"2025-03-13T04:00:00.000Z","open":576.7,"high":581.9,"low":573.6,"close":577.9,"volume":13669.68},{"timestamp":"2025-03-13T08:00:00.000Z","open":577.9,"high":582.5,"low":572.5,"close":578.1,"volume":18902.95},{"timestamp":"2025-03-13T12:00:00.000Z","open":578.1,"high":613.4,"low":575.6,"close":580.8,"volume":276037.54},{"timestamp":"2025-03-13T16:00:00.000Z","open":580.8,"high":583,"low":571.4,"close":576.9,"volume":25031.83},{"timestamp":"2025-03-13T20:00:00.000Z","open":576.9,"high":579.7,"low":570.9,"close":579.5,"volume":19731.52},{"timestamp":"2025-03-14T00:00:00.000Z","open":579.5,"high":584.3,"low":577.5,"close":582.4,"volume":9696.74},{"timestamp":"2025-03-14T04:00:00.000Z","open":582.4,"high":586.6,"low":576,"close":576.2,"volume":14954.28},{"timestamp":"2025-03-14T08:00:00.000Z","open":576.2,"high":580.9,"low":576.2,"close":578.2,"volume":11930.84},{"timestamp":"2025-03-14T12:00:00.000Z","open":578.2,"high":588.7,"low":577.2,"close":584.4,"volume":22178.26},{"timestamp":"2025-03-14T16:00:00.000Z","open":584.4,"high":589.1,"low":581.5,"close":587.9,"volume":11524.27},{"timestamp":"2025-03-14T20:00:00.000Z","open":587.9,"high":589.4,"low":584.2,"close":587.6,"volume":9282.54},{"timestamp":"2025-03-15T00:00:00.000Z","open":587.6,"high":594.3,"low":587.4,"close":592.8,"volume":9999.09},{"timestamp":"2025-03-15T04:00:00.000Z","open":592.8,"high":595,"low":589.1,"close":590.4,"volume":5311.01},{"timestamp":"2025-03-15T08:00:00.000Z","open":590.4,"high":597.7,"low":590.4,"close":595.6,"volume":7520.05},{"timestamp":"2025-03-15T12:00:00.000Z","open":595.6,"high":603.2,"low":595.1,"close":602.7,"volume":11855.33},{"timestamp":"2025-03-15T16:00:00.000Z","open":602.7,"high":616.2,"low":601.7,"close":611.4,"volume":28855.42},{"timestamp":"2025-03-15T20:00:00.000Z","open":611.4,"high":619.6,"low":611.2,"close":619.5,"volume":11720.03},{"timestamp":"2025-03-16T00:00:00.000Z","open":619.5,"high":622.55,"low":606.9,"close":609.2,"volume":26090.9},{"timestamp":"2025-03-16T04:00:00.000Z","open":609.2,"high":609.3,"low":604.1,"close":604.4,"volume":8418.95},{"timestamp":"2025-03-16T08:00:00.000Z","open":604.4,"high":607.7,"low":592.7,"close":594.7,"volume":23585.57},{"timestamp":"2025-03-16T12:00:00.000Z","open":594.7,"high":603.1,"low":593.9,"close":600.3,"volume":26354.36},{"timestamp":"2025-03-16T16:00:00.000Z","open":600.3,"high":606.9,"low":595.5,"close":598.4,"volume":17902.36},{"timestamp":"2025-03-16T20:00:00.000Z","open":598.4,"high":604.3,"low":596.8,"close":601.9,"volume":17428.11},{"timestamp":"2025-03-17T00:00:00.000Z","open":601.9,"high":629.35,"low":601.9,"close":625.5,"volume":41613.49},{"timestamp":"2025-03-17T04:00:00.000Z","open":625.5,"high":634,"low":621.3,"close":629.3,"volume":52169.85},{"timestamp":"2025-03-17T08:00:00.000Z","open":629.3,"high":643.5,"low":628.2,"close":630.5,"volume":74517.62},{"timestamp":"2025-03-17T12:00:00.000Z","open":630.5,"high":635.2,"low":624.3,"close":629.7,"volume":61975.3},{"timestamp":"2025-03-17T16:00:00.000Z","open":629.7,"high":631.3,"low":624,"close":627.8,"volume":20442.01},{"timestamp":"2025-03-17T20:00:00.000Z","open":627.8,"high":632.5,"low":621.8,"close":631.2,"volume":28057.35},{"timestamp":"2025-03-18T00:00:00.000Z","open":631.2,"high":636.7,"low":619.7,"close":627.9,"volume":37705.7},{"timestamp":"2025-03-18T04:00:00.000Z","open":627.9,"high":637,"low":627.6,"close":632.7,"volume":41480.13},{"timestamp":"2025-03-18T08:00:00.000Z","open":632.7,"high":642.8,"low":629.1,"close":630.8,"volume":53588.04},{"timestamp":"2025-03-18T12:00:00.000Z","open":630.8,"high":633.8,"low":621.7,"close":627.1,"volume":37884.55},{"timestamp":"2025-03-18T16:00:00.000Z","open":627.1,"high":635.4,"low":626.7,"close":632,"volume":24836.23},{"timestamp":"2025-03-18T20:00:00.000Z","open":632,"high":632.9,"low":626.1,"close":627.4,"volume":17458.07},{"timestamp":"2025-03-19T00:00:00.000Z","open":627.4,"high":627.7,"low":612.5,"close":618.3,"volume":36509.17},{"timestamp":"2025-03-19T04:00:00.000Z","open":618.3,"high":619.4,"low":614.8,"close":615.2,"volume":13367.8},{"timestamp":"2025-03-19T08:00:00.000Z","open":615.2,"high":621.3,"low":611.9,"close":616.7,"volume":32060.62},{"timestamp":"2025-03-19T12:00:00.000Z","open":616.7,"high":617.2,"low":604.1,"close":609.3,"volume":48440.33},{"timestamp":"2025-03-19T16:00:00.000Z","open":609.3,"high":622.3,"low":606.8,"close":614.9,"volume":59617.61},{"timestamp":"2025-03-19T20:00:00.000Z","open":614.9,"high":620.5,"low":612,"close":617.9,"volume":19094.19},{"timestamp":"2025-03-20T00:00:00.000Z","open":617.9,"high":627.9,"low":616.8,"close":624.5,"volume":32719.41},{"timestamp":"2025-03-20T04:00:00.000Z","open":624.5,"high":629.2,"low":622.9,"close":623.8,"volume":20068.74},{"timestamp":"2025-03-20T08:00:00.000Z","open":623.8,"high":637.4,"low":620.3,"close":625,"volume":119437.03},{"timestamp":"2025-03-20T12:00:00.000Z","open":625,"high":629.8,"low":620.9,"close":623.9,"volume":45843.05},{"timestamp":"2025-03-20T16:00:00.000Z","open":623.9,"high":628,"low":615.7,"close":626.7,"volume":25563.07},{"timestamp":"2025-03-20T20:00:00.000Z","open":626.7,"high":632.3,"low":624.8,"close":629.9,"volume":18024.5},{"timestamp":"2025-03-21T00:00:00.000Z","open":629.9,"high":631.3,"low":625.9,"close":629.3,"volume":14125.11},{"timestamp":"2025-03-21T04:00:00.000Z","open":629.3,"high":633.9,"low":628.2,"close":628.8,"volume":15587.16},{"timestamp":"2025-03-21T08:00:00.000Z","open":628.8,"high":635.8,"low":624.5,"close":634.7,"volume":22856.99},{"timestamp":"2025-03-21T12:00:00.000Z","open":634.7,"high":637.2,"low":629.9,"close":633.7,"volume":27853.41},{"timestamp":"2025-03-21T16:00:00.000Z","open":633.7,"high":636.8,"low":630.9,"close":634.7,"volume":16502.01},{"timestamp":"2025-03-21T20:00:00.000Z","open":634.7,"high":635.8,"low":631,"close":634.6,"volume":12947.91},{"timestamp":"2025-03-22T00:00:00.000Z","open":634.6,"high":635.5,"low":628.2,"close":629.8,"volume":12450.52},{"timestamp":"2025-03-22T04:00:00.000Z","open":629.8,"high":633,"low":627.1,"close":630.5,"volume":13835.63},{"timestamp":"2025-03-22T08:00:00.000Z","open":630.5,"high":632.5,"low":624.8,"close":627,"volume":11837.65},{"timestamp":"2025-03-22T12:00:00.000Z","open":627,"high":628.8,"low":623.1,"close":625.2,"volume":10908.72},{"timestamp":"2025-03-22T16:00:00.000Z","open":625.2,"high":626.4,"low":623.3,"close":625.4,"volume":7090.63},{"timestamp":"2025-03-22T20:00:00.000Z","open":625.4,"high":628.4,"low":624.1,"close":626.6,"volume":8875.78},{"timestamp":"2025-03-23T00:00:00.000Z","open":626.6,"high":628.8,"low":622.1,"close":623.3,"volume":10945.42},{"timestamp":"2025-03-23T04:00:00.000Z","open":623.3,"high":623.9,"low":621.2,"close":622.3,"volume":7958.97},{"timestamp":"2025-03-23T08:00:00.000Z","open":622.3,"high":623.6,"low":618.9,"close":621.2,"volume":12857.24},{"timestamp":"2025-03-23T12:00:00.000Z","open":621.2,"high":623.9,"low":620,"close":620.8,"volume":10091.13},{"timestamp":"2025-03-23T16:00:00.000Z","open":620.8,"high":623.5,"low":618.8,"close":622.6,"volume":9968.62},{"timestamp":"2025-03-23T20:00:00.000Z","open":622.6,"high":624,"low":619.9,"close":623.2,"volume":5472.84},{"timestamp":"2025-03-24T00:00:00.000Z","open":623.2,"high":626.9,"low":617.2,"close":622.8,"volume":19935.36},{"timestamp":"2025-03-24T04:00:00.000Z","open":622.8,"high":625.6,"low":620,"close":622.3,"volume":12545.83},{"timestamp":"2025-03-24T08:00:00.000Z","open":622.3,"high":631.8,"low":621.5,"close":630.4,"volume":27896.05},{"timestamp":"2025-03-24T12:00:00.000Z","open":630.4,"high":632,"low":624,"close":630.7,"volume":39312.16},{"timestamp":"2025-03-24T16:00:00.000Z","open":630.7,"high":639.2,"low":629.2,"close":635.8,"volume":45733.27},{"timestamp":"2025-03-24T20:00:00.000Z","open":635.8,"high":638.2,"low":631.6,"close":636.7,"volume":17089.64},{"timestamp":"2025-03-25T00:00:00.000Z","open":636.7,"high":641.7,"low":632.4,"close":639.6,"volume":21405},{"timestamp":"2025-03-25T04:00:00.000Z","open":639.6,"high":644.8,"low":638,"close":640.7,"volume":26973.69},{"timestamp":"2025-03-25T08:00:00.000Z","open":640.7,"high":642.5,"low":633.1,"close":634.4,"volume":79580.49},{"timestamp":"2025-03-25T12:00:00.000Z","open":634.4,"high":635.5,"low":630.4,"close":633.7,"volume":35678.45},{"timestamp":"2025-03-25T16:00:00.000Z","open":633.7,"high":633.7,"low":629.2,"close":630.9,"volume":12011.41},{"timestamp":"2025-03-25T20:00:00.000Z","open":630.9,"high":632.1,"low":626.5,"close":629.6,"volume":13279.18},{"timestamp":"2025-03-26T00:00:00.000Z","open":629.6,"high":631.6,"low":627,"close":627.7,"volume":10498.72},{"timestamp":"2025-03-26T04:00:00.000Z","open":627.7,"high":633.8,"low":627.4,"close":632.9,"volume":8606.57},{"timestamp":"2025-03-26T08:00:00.000Z","open":632.9,"high":633.4,"low":629.4,"close":630.9,"volume":9355.86},{"timestamp":"2025-03-26T12:00:00.000Z","open":630.9,"high":630.9,"low":622.4,"close":624.2,"volume":26368.16},{"timestamp":"2025-03-26T16:00:00.000Z","open":624.2,"high":624.8,"low":614.6,"close":618,"volume":17722.61},{"timestamp":"2025-03-26T20:00:00.000Z","open":618,"high":620.6,"low":615.2,"close":617.7,"volume":14375.17},{"timestamp":"2025-03-27T00:00:00.000Z","open":617.7,"high":626.5,"low":616.7,"close":626.2,"volume":12420.43},{"timestamp":"2025-03-27T04:00:00.000Z","open":626.2,"high":636.8,"low":624.6,"close":635.2,"volume":32270.95},{"timestamp":"2025-03-27T08:00:00.000Z","open":635.2,"high":642.2,"low":631.1,"close":631.4,"volume":85375.36},{"timestamp":"2025-03-27T12:00:00.000Z","open":631.4,"high":639.8,"low":626.1,"close":636.8,"volume":85851.17},{"timestamp":"2025-03-27T16:00:00.000Z","open":636.8,"high":641.3,"low":634.8,"close":639.4,"volume":29899.52},{"timestamp":"2025-03-27T20:00:00.000Z","open":639.4,"high":640.4,"low":636,"close":636.8,"volume":19126.79},{"timestamp":"2025-03-28T00:00:00.000Z","open":636.8,"high":636.9,"low":631.6,"close":633,"volume":12563.49},{"timestamp":"2025-03-28T04:00:00.000Z","open":633,"high":634.6,"low":627.3,"close":628,"volume":37372.22},{"timestamp":"2025-03-28T08:00:00.000Z","open":628,"high":633.8,"low":626.2,"close":633.5,"volume":24259.64},{"timestamp":"2025-03-28T12:00:00.000Z","open":633.5,"high":633.7,"low":623.3,"close":624.9,"volume":30037.24},{"timestamp":"2025-03-28T16:00:00.000Z","open":624.9,"high":626.4,"low":618.4,"close":618.6,"volume":15865.19},{"timestamp":"2025-03-28T20:00:00.000Z","open":618.6,"high":620.3,"low":615.3,"close":619.2,"volume":17309.3},{"timestamp":"2025-03-29T00:00:00.000Z","open":619.2,"high":623.2,"low":608.3,"close":612.4,"volume":19173.56},{"timestamp":"2025-03-29T04:00:00.000Z","open":612.4,"high":613.7,"low":602.3,"close":607.5,"volume":21587.71},{"timestamp":"2025-03-29T08:00:00.000Z","open":607.5,"high":610.2,"low":598.5,"close":600.6,"volume":29861.13},{"timestamp":"2025-03-29T12:00:00.000Z","open":600.6,"high":608.1,"low":599.1,"close":604.1,"volume":19688.97},{"timestamp":"2025-03-29T16:00:00.000Z","open":604.1,"high":606.9,"low":596.2,"close":605.1,"volume":27670.58},{"timestamp":"2025-03-29T20:00:00.000Z","open":605.1,"high":605.4,"low":600.3,"close":602.5,"volume":5465.65},{"timestamp":"2025-03-30T00:00:00.000Z","open":602.5,"high":612.5,"low":599.7,"close":608.5,"volume":12037.83},{"timestamp":"2025-03-30T04:00:00.000Z","open":608.5,"high":611.9,"low":605.8,"close":606,"volume":7329.35},{"timestamp":"2025-03-30T08:00:00.000Z","open":606,"high":609.9,"low":603.3,"close":604.5,"volume":12748.82},{"timestamp":"2025-03-30T12:00:00.000Z","open":604.5,"high":606.5,"low":600.5,"close":601.8,"volume":12386.01},{"timestamp":"2025-03-30T16:00:00.000Z","open":601.8,"high":605.7,"low":597.4,"close":603.4,"volume":13408.01},{"timestamp":"2025-03-30T20:00:00.000Z","open":603.4,"high":603.6,"low":592.7,"close":601.8,"volume":15062},{"timestamp":"2025-03-31T00:00:00.000Z","open":601.8,"high":606.4,"low":594.9,"close":598.8,"volume":16319.89},{"timestamp":"2025-03-31T04:00:00.000Z","open":598.8,"high":604.4,"low":593.8,"close":595.4,"volume":14349.76},{"timestamp":"2025-03-31T08:00:00.000Z","open":595.4,"high":597.4,"low":586.6,"close":595.4,"volume":21156.58},{"timestamp":"2025-03-31T12:00:00.000Z","open":595.4,"high":606.4,"low":593.3,"close":604.1,"volume":42981.74},{"timestamp":"2025-03-31T16:00:00.000Z","open":604.1,"high":608.6,"low":602.6,"close":604.7,"volume":20253.85},{"timestamp":"2025-03-31T20:00:00.000Z","open":604.7,"high":607,"low":603.1,"close":604.5,"volume":6475.41},{"timestamp":"2025-04-01T00:00:00.000Z","open":604.5,"high":609.7,"low":604.2,"close":608.6,"volume":8014.57},{"timestamp":"2025-04-01T04:00:00.000Z","open":608.6,"high":611.5,"low":606.2,"close":610,"volume":10629.14},{"timestamp":"2025-04-01T08:00:00.000Z","open":610,"high":618,"low":606.1,"close":607.2,"volume":38285.23},{"timestamp":"2025-04-01T12:00:00.000Z","open":607.2,"high":616,"low":607.2,"close":613.8,"volume":80222.22},{"timestamp":"2025-04-01T16:00:00.000Z","open":613.8,"high":614.7,"low":606.4,"close":608.4,"volume":65189.93},{"timestamp":"2025-04-01T20:00:00.000Z","open":608.4,"high":615.1,"low":607.3,"close":610.8,"volume":32830.3},{"timestamp":"2025-04-02T00:00:00.000Z","open":610.8,"high":611.3,"low":600.1,"close":601.1,"volume":20722.52},{"timestamp":"2025-04-02T04:00:00.000Z","open":601.1,"high":602,"low":596.4,"close":600.8,"volume":22987.69},{"timestamp":"2025-04-02T08:00:00.000Z","open":600.8,"high":606.5,"low":599,"close":599.4,"volume":24304.44},{"timestamp":"2025-04-02T12:00:00.000Z","open":599.4,"high":609.8,"low":597.8,"close":603.9,"volume":61087.75},{"timestamp":"2025-04-02T16:00:00.000Z","open":603.9,"high":607.6,"low":601.1,"close":605.1,"volume":32421.72},{"timestamp":"2025-04-02T20:00:00.000Z","open":605.1,"high":611.8,"low":583.9,"close":589.9,"volume":57895.51},{"timestamp":"2025-04-03T00:00:00.000Z","open":589.9,"high":609.7,"low":587.2,"close":601,"volume":30995.37},{"timestamp":"2025-04-03T04:00:00.000Z","open":601,"high":608.6,"low":597.8,"close":598.9,"volume":48604.16},{"timestamp":"2025-04-03T08:00:00.000Z","open":598.9,"high":601.3,"low":592.1,"close":592.8,"volume":52808.48},{"timestamp":"2025-04-03T12:00:00.000Z","open":592.8,"high":594,"low":578,"close":585.9,"volume":42704.76},{"timestamp":"2025-04-03T16:00:00.000Z","open":585.9,"high":589.7,"low":585.3,"close":588,"volume":15678.26},{"timestamp":"2025-04-03T20:00:00.000Z","open":588,"high":592.9,"low":587.2,"close":592.3,"volume":10466.83},{"timestamp":"2025-04-04T00:00:00.000Z","open":592.3,"high":594.2,"low":588.3,"close":593,"volume":12060.55},{"timestamp":"2025-04-04T04:00:00.000Z","open":593,"high":598.8,"low":590.9,"close":598,"volume":14141.36},{"timestamp":"2025-04-04T08:00:00.000Z","open":598,"high":599.7,"low":584.4,"close":588.6,"volume":23158.62},{"timestamp":"2025-04-04T12:00:00.000Z","open":588.6,"high":597.4,"low":585.3,"close":593.4,"volume":26576.68},{"timestamp":"2025-04-04T16:00:00.000Z","open":593.4,"high":599.2,"low":591.7,"close":596.9,"volume":11543.67},{"timestamp":"2025-04-04T20:00:00.000Z","open":596.9,"high":599.7,"low":595.9,"close":597.5,"volume":5470.74},{"timestamp":"2025-04-05T00:00:00.000Z","open":597.5,"high":598.8,"low":594.6,"close":595.7,"volume":5421.11},{"timestamp":"2025-04-05T04:00:00.000Z","open":595.7,"high":596.9,"low":592.8,"close":595.4,"volume":4703.91},{"timestamp":"2025-04-05T08:00:00.000Z","open":595.4,"high":598.3,"low":595.1,"close":596.7,"volume":5648.26},{"timestamp":"2025-04-05T12:00:00.000Z","open":596.7,"high":597.2,"low":590.6,"close":591.5,"volume":7397.37},{"timestamp":"2025-04-05T16:00:00.000Z","open":591.5,"high":593.5,"low":590.5,"close":590.8,"volume":4404.14},{"timestamp":"2025-04-05T20:00:00.000Z","open":590.8,"high":593.8,"low":588.5,"close":592.8,"volume":6787.34},{"timestamp":"2025-04-06T00:00:00.000Z","open":592.8,"high":593.4,"low":589.8,"close":591.6,"volume":4131.25},{"timestamp":"2025-04-06T04:00:00.000Z","open":591.6,"high":593.2,"low":589.8,"close":590,"volume":6051.87},{"timestamp":"2025-04-06T08:00:00.000Z","open":590,"high":590.3,"low":586.9,"close":588.7,"volume":5705.24},{"timestamp":"2025-04-06T12:00:00.000Z","open":588.7,"high":588.8,"low":578.8,"close":581,"volume":12500.48},{"timestamp":"2025-04-06T16:00:00.000Z","open":581,"high":581,"low":551.6,"close":558.4,"volume":59043.57},{"timestamp":"2025-04-06T20:00:00.000Z","open":558.4,"high":559.9,"low":543.7,"close":555.1,"volume":54369.17},{"timestamp":"2025-04-07T00:00:00.000Z","open":555.1,"high":565.3,"low":546,"close":549.9,"volume":31801.03},{"timestamp":"2025-04-07T04:00:00.000Z","open":549.9,"high":553.6,"low":517.4,"close":529.8,"volume":93846.86},{"timestamp":"2025-04-07T08:00:00.000Z","open":529.8,"high":548.3,"low":528.8,"close":539.6,"volume":34742.73},{"timestamp":"2025-04-07T12:00:00.000Z","open":539.6,"high":567.6,"low":539.5,"close":551.7,"volume":139427.01},{"timestamp":"2025-04-07T16:00:00.000Z","open":551.7,"high":557,"low":546.1,"close":553.5,"volume":17758.74},{"timestamp":"2025-04-07T20:00:00.000Z","open":553.5,"high":559.7,"low":553.5,"close":554.1,"volume":8190.51},{"timestamp":"2025-04-08T00:00:00.000Z","open":554.1,"high":565,"low":552.9,"close":561.3,"volume":12885.85},{"timestamp":"2025-04-08T04:00:00.000Z","open":561.3,"high":565.2,"low":556.1,"close":559.9,"volume":16182.6},{"timestamp":"2025-04-08T08:00:00.000Z","open":559.9,"high":563.8,"low":555,"close":563.5,"volume":8979.13},{"timestamp":"2025-04-08T12:00:00.000Z","open":563.5,"high":565.6,"low":556,"close":559.4,"volume":19482.09},{"timestamp":"2025-04-08T16:00:00.000Z","open":559.4,"high":561.6,"low":547.2,"close":552.6,"volume":37014.81},{"timestamp":"2025-04-08T20:00:00.000Z","open":552.6,"high":558.3,"low":551.3,"close":553.4,"volume":13158.46},{"timestamp":"2025-04-09T00:00:00.000Z","open":553.4,"high":554.6,"low":534.1,"close":542.4,"volume":41255.93},{"timestamp":"2025-04-09T04:00:00.000Z","open":542.4,"high":557.5,"low":541.4,"close":556.3,"volume":19392.85},{"timestamp":"2025-04-09T08:00:00.000Z","open":556.3,"high":559.4,"low":548.6,"close":550.2,"volume":21391.26},{"timestamp":"2025-04-09T12:00:00.000Z","open":550.2,"high":563.6,"low":548.4,"close":560.9,"volume":28358.39},{"timestamp":"2025-04-09T16:00:00.000Z","open":560.9,"high":585.7,"low":560.6,"close":579.4,"volume":76736.71},{"timestamp":"2025-04-09T20:00:00.000Z","open":579.4,"high":584.5,"low":578.9,"close":582,"volume":11156.6},{"timestamp":"2025-04-10T00:00:00.000Z","open":582,"high":582.2,"low":571.7,"close":574.9,"volume":11352.83},{"timestamp":"2025-04-10T04:00:00.000Z","open":574.9,"high":579.9,"low":574.1,"close":579,"volume":9792.68},{"timestamp":"2025-04-10T08:00:00.000Z","open":579,"high":583.2,"low":573.5,"close":574.9,"volume":63666.98},{"timestamp":"2025-04-10T12:00:00.000Z","open":574.9,"high":581.5,"low":566.5,"close":567.7,"volume":53572.49},{"timestamp":"2025-04-10T16:00:00.000Z","open":567.7,"high":576.6,"low":565.7,"close":574.6,"volume":23173.48},{"timestamp":"2025-04-10T20:00:00.000Z","open":574.6,"high":578.2,"low":573.8,"close":577.8,"volume":6710.92},{"timestamp":"2025-04-11T00:00:00.000Z","open":577.8,"high":580.4,"low":575.4,"close":579.9,"volume":9590.36},{"timestamp":"2025-04-11T04:00:00.000Z","open":579.9,"high":582.1,"low":578.1,"close":581.2,"volume":7220.43},{"timestamp":"2025-04-11T08:00:00.000Z","open":581.2,"high":584.7,"low":578.9,"close":582.8,"volume":14581.6},{"timestamp":"2025-04-11T12:00:00.000Z","open":582.8,"high":585.6,"low":580.3,"close":584.8,"volume":17906.02},{"timestamp":"2025-04-11T16:00:00.000Z","open":584.8,"high":589.9,"low":583.3,"close":587.8,"volume":9563.6},{"timestamp":"2025-04-11T20:00:00.000Z","open":587.8,"high":589.4,"low":585.4,"close":585.7,"volume":6068.02},{"timestamp":"2025-04-12T00:00:00.000Z","open":585.7,"high":589.9,"low":584,"close":584.5,"volume":23769.1},{"timestamp":"2025-04-12T04:00:00.000Z","open":584.5,"high":588.9,"low":583.5,"close":588.3,"volume":8864.03},{"timestamp":"2025-04-12T08:00:00.000Z","open":588.3,"high":591.4,"low":588.2,"close":590.1,"volume":10622.32},{"timestamp":"2025-04-12T12:00:00.000Z","open":590.1,"high":600.1,"low":589.2,"close":598.8,"volume":13791.74},{"timestamp":"2025-04-12T16:00:00.000Z","open":598.8,"high":599.7,"low":594.4,"close":595.9,"volume":7569.8},{"timestamp":"2025-04-12T20:00:00.000Z","open":595.9,"high":599.4,"low":595.8,"close":596.9,"volume":6831.91},{"timestamp":"2025-04-13T00:00:00.000Z","open":596.9,"high":598.2,"low":592.7,"close":595.5,"volume":5959.14},{"timestamp":"2025-04-13T04:00:00.000Z","open":595.5,"high":595.5,"low":590.3,"close":592.9,"volume":4628.12},{"timestamp":"2025-04-13T08:00:00.000Z","open":592.9,"high":594.3,"low":586.9,"close":588,"volume":7656.94},{"timestamp":"2025-04-13T12:00:00.000Z","open":588,"high":588.7,"low":582.9,"close":583.9,"volume":12520.84},{"timestamp":"2025-04-13T16:00:00.000Z","open":583.9,"high":589,"low":579.4,"close":582.3,"volume":13193.21},{"timestamp":"2025-04-13T20:00:00.000Z","open":582.3,"high":584.8,"low":580.3,"close":583.8,"volume":6617.44},{"timestamp":"2025-04-14T00:00:00.000Z","open":583.8,"high":590.7,"low":583.4,"close":587.9,"volume":13242.26},{"timestamp":"2025-04-14T04:00:00.000Z","open":587.9,"high":590.7,"low":586.6,"close":590.4,"volume":7635.85},{"timestamp":"2025-04-14T08:00:00.000Z","open":590.4,"high":592.6,"low":588.3,"close":592.4,"volume":7846.99},{"timestamp":"2025-04-14T12:00:00.000Z","open":592.4,"high":592.8,"low":584.9,"close":585.3,"volume":9335.15},{"timestamp":"2025-04-14T16:00:00.000Z","open":585.3,"high":587.6,"low":582.6,"close":587,"volume":8868.73},{"timestamp":"2025-04-14T20:00:00.000Z","open":587,"high":587.1,"low":583.6,"close":584,"volume":5320.03},{"timestamp":"2025-04-15T00:00:00.000Z","open":584,"high":587.7,"low":582.1,"close":587.3,"volume":5533.99},{"timestamp":"2025-04-15T04:00:00.000Z","open":587.3,"high":589.9,"low":585.7,"close":589.2,"volume":4366.9},{"timestamp":"2025-04-15T08:00:00.000Z","open":589.2,"high":590.6,"low":587,"close":588.3,"volume":10069.99},{"timestamp":"2025-04-15T12:00:00.000Z","open":588.3,"high":590.1,"low":583.5,"close":584.1,"volume":14020.47},{"timestamp":"2025-04-15T16:00:00.000Z","open":584.1,"high":585,"low":581.5,"close":583.3,"volume":4966.84},{"timestamp":"2025-04-15T20:00:00.000Z","open":583.3,"high":583.3,"low":578.9,"close":579,"volume":4951.82},{"timestamp":"2025-04-16T00:00:00.000Z","open":579,"high":583.5,"low":575.5,"close":583,"volume":6361.31},{"timestamp":"2025-04-16T04:00:00.000Z","open":583,"high":583.9,"low":577.2,"close":577.9,"volume":5972.66},{"timestamp":"2025-04-16T08:00:00.000Z","open":577.9,"high":582.2,"low":576.5,"close":581.6,"volume":7884.88},{"timestamp":"2025-04-16T12:00:00.000Z","open":581.6,"high":585.2,"low":578.6,"close":583.1,"volume":10896.18},{"timestamp":"2025-04-16T16:00:00.000Z","open":583.1,"high":586.7,"low":575.9,"close":584.6,"volume":17025.42},{"timestamp":"2025-04-16T20:00:00.000Z","open":584.6,"high":585.5,"low":582.3,"close":582.5,"volume":5516.96},{"timestamp":"2025-04-17T00:00:00.000Z","open":582.5,"high":584.5,"low":580.5,"close":581.6,"volume":5738.72},{"timestamp":"2025-04-17T04:00:00.000Z","open":581.6,"high":584.7,"low":581.1,"close":583.2,"volume":6236.67},{"timestamp":"2025-04-17T08:00:00.000Z","open":583.2,"high":586.7,"low":581.9,"close":585.8,"volume":12418.56},{"timestamp":"2025-04-17T12:00:00.000Z","open":585.8,"high":590.4,"low":583.6,"close":589.7,"volume":15368.11},{"timestamp":"2025-04-17T16:00:00.000Z","open":589.7,"high":592.9,"low":588.3,"close":590.4,"volume":10748.96},{"timestamp":"2025-04-17T20:00:00.000Z","open":590.4,"high":592.5,"low":588.9,"close":590.3,"volume":6931.12},{"timestamp":"2025-04-18T00:00:00.000Z","open":590.3,"high":590.6,"low":587.4,"close":590.2,"volume":9088.02},{"timestamp":"2025-04-18T04:00:00.000Z","open":590.2,"high":590.2,"low":586.6,"close":588,"volume":12992.41},{"timestamp":"2025-04-18T08:00:00.000Z","open":588,"high":591.6,"low":587,"close":591.5,"volume":17226.53},{"timestamp":"2025-04-18T12:00:00.000Z","open":591.5,"high":594,"low":590.5,"close":593.4,"volume":11624.39},{"timestamp":"2025-04-18T16:00:00.000Z","open":593.4,"high":595.6,"low":591.5,"close":592.1,"volume":10237.47},{"timestamp":"2025-04-18T20:00:00.000Z","open":592.1,"high":594.3,"low":591.2,"close":591.4,"volume":4854.19},{"timestamp":"2025-04-19T00:00:00.000Z","open":591.4,"high":593,"low":590.8,"close":593,"volume":7009.77},{"timestamp":"2025-04-19T04:00:00.000Z","open":593,"high":593.9,"low":591.2,"close":592.6,"volume":7379.45},{"timestamp":"2025-04-19T08:00:00.000Z","open":592.6,"high":592.9,"low":589.3,"close":590.5,"volume":9435.89},{"timestamp":"2025-04-19T12:00:00.000Z","open":590.5,"high":590.8,"low":587.4,"close":588.8,"volume":8957.99},{"timestamp":"2025-04-19T16:00:00.000Z","open":588.8,"high":591,"low":587.2,"close":590.6,"volume":6426.05},{"timestamp":"2025-04-19T20:00:00.000Z","open":590.6,"high":593.4,"low":590.2,"close":591.3,"volume":4362.36},{"timestamp":"2025-04-20T00:00:00.000Z","open":591.3,"high":593.4,"low":591.3,"close":592.3,"volume":6379.56},{"timestamp":"2025-04-20T04:00:00.000Z","open":592.3,"high":594.7,"low":591.3,"close":593.6,"volume":9490.93},{"timestamp":"2025-04-20T08:00:00.000Z","open":593.6,"high":595,"low":588.9,"close":589.7,"volume":16025.78},{"timestamp":"2025-04-20T12:00:00.000Z","open":589.7,"high":592.1,"low":587.3,"close":587.8,"volume":10488.55},{"timestamp":"2025-04-20T16:00:00.000Z","open":587.8,"high":589.9,"low":586.9,"close":589.5,"volume":7869.97},{"timestamp":"2025-04-20T20:00:00.000Z","open":589.5,"high":592.9,"low":589,"close":592.2,"volume":6499.05},{"timestamp":"2025-04-21T00:00:00.000Z","open":592.2,"high":602.9,"low":592.1,"close":601.8,"volume":22853.85},{"timestamp":"2025-04-21T04:00:00.000Z","open":601.8,"high":608.3,"low":601.8,"close":604.2,"volume":8507.35},{"timestamp":"2025-04-21T08:00:00.000Z","open":604.2,"high":606,"low":600,"close":600.6,"volume":8016.6},{"timestamp":"2025-04-21T12:00:00.000Z","open":600.6,"high":605.3,"low":600,"close":603.7,"volume":16382.8},{"timestamp":"2025-04-21T16:00:00.000Z","open":603.7,"high":604.2,"low":593.9,"close":597.5,"volume":11249.41},{"timestamp":"2025-04-21T20:00:00.000Z","open":597.5,"high":597.5,"low":594.6,"close":596.9,"volume":5292.12},{"timestamp":"2025-04-22T00:00:00.000Z","open":596.9,"high":602.7,"low":594.3,"close":599.3,"volume":15225.8},{"timestamp":"2025-04-22T04:00:00.000Z","open":599.3,"high":604.7,"low":598.6,"close":604,"volume":10434.03},{"timestamp":"2025-04-22T08:00:00.000Z","open":604,"high":606.9,"low":604,"close":605.6,"volume":17020.78},{"timestamp":"2025-04-22T12:00:00.000Z","open":605.6,"high":611.9,"low":605,"close":609.4,"volume":25856.44},{"timestamp":"2025-04-22T16:00:00.000Z","open":609.4,"high":610.8,"low":606.1,"close":607.8,"volume":7548.19},{"timestamp":"2025-04-22T20:00:00.000Z","open":607.8,"high":619.8,"low":606.4,"close":618.1,"volume":14709.97},{"timestamp":"2025-04-23T00:00:00.000Z","open":618.1,"high":619.6,"low":612,"close":615,"volume":14968.1},{"timestamp":"2025-04-23T04:00:00.000Z","open":615,"high":619.9,"low":612.9,"close":617.5,"volume":16590.21},{"timestamp":"2025-04-23T08:00:00.000Z","open":617.5,"high":617.5,"low":608.8,"close":610.9,"volume":16883.26},{"timestamp":"2025-04-23T12:00:00.000Z","open":610.9,"high":614,"low":602.6,"close":606.4,"volume":41084.33},{"timestamp":"2025-04-23T16:00:00.000Z","open":606.4,"high":608.4,"low":601.8,"close":602.1,"volume":16121.57},{"timestamp":"2025-04-23T20:00:00.000Z","open":602.1,"high":606.8,"low":601,"close":605.3,"volume":9744.43},{"timestamp":"2025-04-24T00:00:00.000Z","open":605.3,"high":606.7,"low":601.3,"close":603.8,"volume":10484.96},{"timestamp":"2025-04-24T04:00:00.000Z","open":603.8,"high":606.5,"low":601.6,"close":602.8,"volume":10918.27},{"timestamp":"2025-04-24T08:00:00.000Z","open":602.8,"high":604.7,"low":592.2,"close":597.5,"volume":23724.99},{"timestamp":"2025-04-24T12:00:00.000Z","open":597.5,"high":600.7,"low":595.5,"close":597.9,"volume":15558.13},{"timestamp":"2025-04-24T16:00:00.000Z","open":597.9,"high":600.6,"low":595.1,"close":598.6,"volume":16301.43},{"timestamp":"2025-04-24T20:00:00.000Z","open":598.6,"high":602.3,"low":597.7,"close":601.2,"volume":7397.43},{"timestamp":"2025-04-25T00:00:00.000Z","open":601.2,"high":603.9,"low":596.7,"close":600.5,"volume":9429.1},{"timestamp":"2025-04-25T04:00:00.000Z","open":600.5,"high":609.7,"low":600.3,"close":605.9,"volume":16284.12},{"timestamp":"2025-04-25T08:00:00.000Z","open":605.9,"high":609.9,"low":603.3,"close":605.4,"volume":23385.15},{"timestamp":"2025-04-25T12:00:00.000Z","open":605.4,"high":608.3,"low":601.2,"close":605.2,"volume":17907.72},{"timestamp":"2025-04-25T16:00:00.000Z","open":605.2,"high":606.6,"low":601.9,"close":604.5,"volume":8598.35},{"timestamp":"2025-04-25T20:00:00.000Z","open":604.5,"high":604.6,"low":598.3,"close":599.6,"volume":6657.4},{"timestamp":"2025-04-26T00:00:00.000Z","open":599.6,"high":606.1,"low":598.9,"close":601.8,"volume":8572.15},{"timestamp":"2025-04-26T04:00:00.000Z","open":601.8,"high":604.8,"low":599.5,"close":602,"volume":7146.34},{"timestamp":"2025-04-26T08:00:00.000Z","open":602,"high":605.8,"low":600.3,"close":601.9,"volume":12981.34},{"timestamp":"2025-04-26T12:00:00.000Z","open":601.9,"high":608.8,"low":601.2,"close":607.9,"volume":10974.68},{"timestamp":"2025-04-26T16:00:00.000Z","open":607.9,"high":609.2,"low":606.6,"close":607.9,"volume":6669.64},{"timestamp":"2025-04-26T20:00:00.000Z","open":607.9,"high":608.9,"low":606.1,"close":607,"volume":4987.33},{"timestamp":"2025-04-27T00:00:00.000Z","open":607,"high":608.5,"low":599.7,"close":602.5,"volume":14007.51},{"timestamp":"2025-04-27T04:00:00.000Z","open":602.5,"high":602.5,"low":596.6,"close":599.6,"volume":7210.81},{"timestamp":"2025-04-27T08:00:00.000Z","open":599.6,"high":600.8,"low":598.4,"close":600,"volume":6462.76},{"timestamp":"2025-04-27T12:00:00.000Z","open":600,"high":601,"low":596.8,"close":599,"volume":4771.49},{"timestamp":"2025-04-27T16:00:00.000Z","open":599,"high":606,"low":597.2,"close":605.3,"volume":6851.13},{"timestamp":"2025-04-27T20:00:00.000Z","open":605.3,"high":606.9,"low":602.5,"close":603.4,"volume":7031.91},{"timestamp":"2025-04-28T00:00:00.000Z","open":603.4,"high":606,"low":597.8,"close":603.7,"volume":11757.65},{"timestamp":"2025-04-28T04:00:00.000Z","open":603.7,"high":606.9,"low":603,"close":605.2,"volume":5895.36},{"timestamp":"2025-04-28T08:00:00.000Z","open":605.2,"high":608.1,"low":602.6,"close":607.3,"volume":14250.69},{"timestamp":"2025-04-28T12:00:00.000Z","open":607.3,"high":607.6,"low":597.9,"close":600.5,"volume":17141.52},{"timestamp":"2025-04-28T16:00:00.000Z","open":600.5,"high":605.2,"low":598.2,"close":604.4,"volume":9834.75},{"timestamp":"2025-04-28T20:00:00.000Z","open":604.4,"high":606.2,"low":602.9,"close":605.7,"volume":5200.13},{"timestamp":"2025-04-29T00:00:00.000Z","open":605.7,"high":607.1,"low":603,"close":606.2,"volume":6560.75},{"timestamp":"2025-04-29T04:00:00.000Z","open":606.2,"high":610.7,"low":605,"close":609.5,"volume":10631.94},{"timestamp":"2025-04-29T08:00:00.000Z","open":609.5,"high":610.2,"low":602.1,"close":603.4,"volume":17723.27},{"timestamp":"2025-04-29T12:00:00.000Z","open":603.4,"high":603.8,"low":600.3,"close":601.1,"volume":13256.65},{"timestamp":"2025-04-29T16:00:00.000Z","open":601.1,"high":603.9,"low":600,"close":602.2,"volume":9330.2},{"timestamp":"2025-04-29T20:00:00.000Z","open":602.2,"high":602.3,"low":597.2,"close":600.6,"volume":11803.34},{"timestamp":"2025-04-30T00:00:00.000Z","open":600.6,"high":603.5,"low":599.6,"close":603.5,"volume":7889.73},{"timestamp":"2025-04-30T04:00:00.000Z","open":603.5,"high":604.3,"low":601.7,"close":602.7,"volume":7980.88},{"timestamp":"2025-04-30T08:00:00.000Z","open":602.7,"high":603,"low":599.6,"close":602.2,"volume":10483.82},{"timestamp":"2025-04-30T12:00:00.000Z","open":602.2,"high":602.4,"low":590.5,"close":596.6,"volume":25103.45},{"timestamp":"2025-04-30T16:00:00.000Z","open":596.6,"high":598.7,"low":594,"close":597.9,"volume":6613.58},{"timestamp":"2025-04-30T20:00:00.000Z","open":597.9,"high":599.8,"low":597.8,"close":599.3,"volume":6806.92},{"timestamp":"2025-05-01T00:00:00.000Z","open":599.3,"high":602.2,"low":598.8,"close":598.9,"volume":10169.28},{"timestamp":"2025-05-01T04:00:00.000Z","open":598.9,"high":601,"low":598.4,"close":599.3,"volume":8925.53},{"timestamp":"2025-05-01T08:00:00.000Z","open":599.3,"high":605.4,"low":599.2,"close":603.6,"volume":23051.41},{"timestamp":"2025-05-01T12:00:00.000Z","open":603.6,"high":605,"low":600.7,"close":602.4,"volume":12208.72},{"timestamp":"2025-05-01T16:00:00.000Z","open":602.4,"high":603.8,"low":599.6,"close":599.9,"volume":6788.64},{"timestamp":"2025-05-01T20:00:00.000Z","open":599.9,"high":600.3,"low":597.6,"close":599.1,"volume":7670.44},{"timestamp":"2025-05-02T00:00:00.000Z","open":599.1,"high":603.4,"low":598.3,"close":601,"volume":9921.26},{"timestamp":"2025-05-02T04:00:00.000Z","open":601,"high":601.8,"low":594.3,"close":595.2,"volume":12894.62},{"timestamp":"2025-05-02T08:00:00.000Z","open":595.2,"high":600.3,"low":594.9,"close":597.6,"volume":9201.81},{"timestamp":"2025-05-02T12:00:00.000Z","open":597.6,"high":600.4,"low":596.1,"close":599.3,"volume":8959.28},{"timestamp":"2025-05-02T16:00:00.000Z","open":599.3,"high":601.5,"low":598,"close":598.6,"volume":3286.29},{"timestamp":"2025-05-02T20:00:00.000Z","open":598.6,"high":601.7,"low":597.9,"close":600.6,"volume":6802.91},{"timestamp":"2025-05-03T00:00:00.000Z","open":600.6,"high":601,"low":598,"close":599,"volume":5087.92},{"timestamp":"2025-05-03T04:00:00.000Z","open":599,"high":600.1,"low":597.2,"close":597.2,"volume":5619.66},{"timestamp":"2025-05-03T08:00:00.000Z","open":597.2,"high":597.3,"low":594.7,"close":595.9,"volume":9581.95},{"timestamp":"2025-05-03T12:00:00.000Z","open":595.9,"high":598.8,"low":595.9,"close":598.3,"volume":3038.56},{"timestamp":"2025-05-03T16:00:00.000Z","open":598.3,"high":599.7,"low":595.8,"close":599.7,"volume":9977.62},{"timestamp":"2025-05-03T20:00:00.000Z","open":599.7,"high":599.8,"low":598.1,"close":598.9,"volume":3368.16},{"timestamp":"2025-05-04T00:00:00.000Z","open":598.9,"high":600.2,"low":597.8,"close":599.2,"volume":6934.35},{"timestamp":"2025-05-04T04:00:00.000Z","open":599.2,"high":599.9,"low":595.7,"close":596.5,"volume":5706.71},{"timestamp":"2025-05-04T08:00:00.000Z","open":596.5,"high":596.5,"low":592.1,"close":593.6,"volume":9768.47},{"timestamp":"2025-05-04T12:00:00.000Z","open":593.6,"high":593.6,"low":587.5,"close":588.8,"volume":10571.28},{"timestamp":"2025-05-04T16:00:00.000Z","open":588.8,"high":589.2,"low":585.3,"close":588.1,"volume":9921.51},{"timestamp":"2025-05-04T20:00:00.000Z","open":588.1,"high":589.8,"low":584.1,"close":585.6,"volume":10156.04},{"timestamp":"2025-05-05T00:00:00.000Z","open":585.6,"high":588.6,"low":583.1,"close":587.9,"volume":10974.3},{"timestamp":"2025-05-05T04:00:00.000Z","open":587.9,"high":591.9,"low":587.6,"close":591.6,"volume":9901.93},{"timestamp":"2025-05-05T08:00:00.000Z","open":591.6,"high":596.6,"low":590.1,"close":593.3,"volume":20396.95},{"timestamp":"2025-05-05T12:00:00.000Z","open":593.3,"high":596.9,"low":592.4,"close":596.9,"volume":12113.79},{"timestamp":"2025-05-05T16:00:00.000Z","open":596.9,"high":599.7,"low":596.6,"close":599,"volume":8828.93},{"timestamp":"2025-05-05T20:00:00.000Z","open":599,"high":599.8,"low":596.3,"close":597.2,"volume":6899.71},{"timestamp":"2025-05-06T00:00:00.000Z","open":597.2,"high":599.9,"low":595.8,"close":598.8,"volume":11361.98},{"timestamp":"2025-05-06T04:00:00.000Z","open":598.8,"high":599.4,"low":597.3,"close":598.5,"volume":10931.05},{"timestamp":"2025-05-06T08:00:00.000Z","open":598.5,"high":598.5,"low":592.8,"close":594.1,"volume":19400.39},{"timestamp":"2025-05-06T12:00:00.000Z","open":594.1,"high":598.7,"low":593.3,"close":598.1,"volume":11469.46},{"timestamp":"2025-05-06T16:00:00.000Z","open":598.1,"high":602.4,"low":596.2,"close":599.2,"volume":13833.73},{"timestamp":"2025-05-06T20:00:00.000Z","open":599.2,"high":603,"low":596.4,"close":602.4,"volume":11731.89},{"timestamp":"2025-05-07T00:00:00.000Z","open":602.4,"high":606.8,"low":601.2,"close":601.8,"volume":8858.92},{"timestamp":"2025-05-07T04:00:00.000Z","open":601.8,"high":606.4,"low":601.7,"close":606.3,"volume":9848.96},{"timestamp":"2025-05-07T08:00:00.000Z","open":606.3,"high":607.1,"low":603.7,"close":606.1,"volume":9805.46},{"timestamp":"2025-05-07T12:00:00.000Z","open":606.1,"high":608.9,"low":600.2,"close":600.5,"volume":18546.04},{"timestamp":"2025-05-07T16:00:00.000Z","open":600.5,"high":601.9,"low":597.4,"close":598.7,"volume":14842.8},{"timestamp":"2025-05-07T20:00:00.000Z","open":598.7,"high":603.7,"low":597.4,"close":602.5,"volume":6209.44},{"timestamp":"2025-05-08T00:00:00.000Z","open":602.5,"high":611.1,"low":600.5,"close":610.9,"volume":14145.31},{"timestamp":"2025-05-08T04:00:00.000Z","open":610.9,"high":614.6,"low":608.2,"close":612.7,"volume":12769.96},{"timestamp":"2025-05-08T08:00:00.000Z","open":612.7,"high":617.8,"low":612.5,"close":613.5,"volume":19849.62},{"timestamp":"2025-05-08T12:00:00.000Z","open":613.5,"high":623.2,"low":613.1,"close":620.7,"volume":26718.02},{"timestamp":"2025-05-08T16:00:00.000Z","open":620.7,"high":622.6,"low":614.7,"close":619.1,"volume":21566.8},{"timestamp":"2025-05-08T20:00:00.000Z","open":619.1,"high":629.1,"low":618.7,"close":629,"volume":24542.36},{"timestamp":"2025-05-09T00:00:00.000Z","open":629,"high":629,"low":622.7,"close":624.3,"volume":17447.36},{"timestamp":"2025-05-09T04:00:00.000Z","open":624.3,"high":636.2,"low":624,"close":631.4,"volume":17441.43},{"timestamp":"2025-05-09T08:00:00.000Z","open":631.4,"high":641.2,"low":628.5,"close":636.5,"volume":38219.38},{"timestamp":"2025-05-09T12:00:00.000Z","open":636.5,"high":643.9,"low":631.4,"close":635.5,"volume":29383.34},{"timestamp":"2025-05-09T16:00:00.000Z","open":635.5,"high":636.5,"low":630.9,"close":635,"volume":9762.48},{"timestamp":"2025-05-09T20:00:00.000Z","open":635,"high":670.5,"low":634.7,"close":666.3,"volume":48672.33},{"timestamp":"2025-05-10T00:00:00.000Z","open":666.3,"high":678.9,"low":659.1,"close":661.8,"volume":50882.6},{"timestamp":"2025-05-10T04:00:00.000Z","open":661.8,"high":664.5,"low":655,"close":661.6,"volume":18574.55},{"timestamp":"2025-05-10T08:00:00.000Z","open":661.6,"high":663.3,"low":648.4,"close":648.9,"volume":23378.05},{"timestamp":"2025-05-10T12:00:00.000Z","open":648.9,"high":655.3,"low":648.5,"close":651.4,"volume":17891.53},{"timestamp":"2025-05-10T16:00:00.000Z","open":651.4,"high":658.4,"low":650.4,"close":652.2,"volume":24492.92},{"timestamp":"2025-05-10T20:00:00.000Z","open":652.2,"high":664,"low":649.4,"close":663.8,"volume":22161.93},{"timestamp":"2025-05-11T00:00:00.000Z","open":663.8,"high":668.5,"low":655.6,"close":662.4,"volume":27927.19},{"timestamp":"2025-05-11T04:00:00.000Z","open":662.4,"high":667.5,"low":654.1,"close":655.5,"volume":25219.24},{"timestamp":"2025-05-11T08:00:00.000Z","open":655.5,"high":659.7,"low":654.6,"close":659,"volume":10890.01},{"timestamp":"2025-05-11T12:00:00.000Z","open":659,"high":659.6,"low":649.4,"close":651.3,"volume":25774.43},{"timestamp":"2025-05-11T16:00:00.000Z","open":651.3,"high":655.1,"low":647.7,"close":653.2,"volume":9665.15},{"timestamp":"2025-05-11T20:00:00.000Z","open":653.2,"high":653.4,"low":648.5,"close":651.1,"volume":8490.7},{"timestamp":"2025-05-12T00:00:00.000Z","open":651.1,"high":657.2,"low":646.8,"close":655.6,"volume":19546.12},{"timestamp":"2025-05-12T04:00:00.000Z","open":655.6,"high":668.1,"low":652,"close":660.9,"volume":26928.16},{"timestamp":"2025-05-12T08:00:00.000Z","open":660.9,"high":693.2,"low":657.2,"close":678.1,"volume":66875.03},{"timestamp":"2025-05-12T12:00:00.000Z","open":678.1,"high":691.9,"low":660.9,"close":663.6,"volume":49911.58},{"timestamp":"2025-05-12T16:00:00.000Z","open":663.6,"high":670.6,"low":649.2,"close":659.6,"volume":34633.24},{"timestamp":"2025-05-12T20:00:00.000Z","open":659.6,"high":663.8,"low":657.9,"close":660.1,"volume":11136.8},{"timestamp":"2025-05-13T00:00:00.000Z","open":660.1,"high":660.2,"low":640.2,"close":641.7,"volume":33724.31},{"timestamp":"2025-05-13T04:00:00.000Z","open":641.7,"high":652.6,"low":640.3,"close":649.5,"volume":16319.55},{"timestamp":"2025-05-13T08:00:00.000Z","open":649.5,"high":654.3,"low":647.7,"close":652.7,"volume":14458.51},{"timestamp":"2025-05-13T12:00:00.000Z","open":652.7,"high":658.3,"low":649.1,"close":655.5,"volume":25948.9},{"timestamp":"2025-05-13T16:00:00.000Z","open":655.5,"high":671.2,"low":655.1,"close":666.5,"volume":28139.79},{"timestamp":"2025-05-13T20:00:00.000Z","open":666.5,"high":667,"low":662.2,"close":664.1,"volume":15546.65},{"timestamp":"2025-05-14T00:00:00.000Z","open":664.1,"high":666.2,"low":657.6,"close":661.6,"volume":12695.3},{"timestamp":"2025-05-14T04:00:00.000Z","open":661.6,"high":664.4,"low":656.4,"close":658,"volume":8865.86},{"timestamp":"2025-05-14T08:00:00.000Z","open":658,"high":660.6,"low":650.1,"close":659.3,"volume":23115.83},{"timestamp":"2025-05-14T12:00:00.000Z","open":659.3,"high":659.5,"low":649.4,"close":651.7,"volume":18059.07},{"timestamp":"2025-05-14T16:00:00.000Z","open":651.7,"high":654.6,"low":646.8,"close":652.5,"volume":11335.47},{"timestamp":"2025-05-14T20:00:00.000Z","open":652.5,"high":653.3,"low":649.2,"close":652.2,"volume":5330.32},{"timestamp":"2025-05-15T00:00:00.000Z","open":652.2,"high":654.7,"low":644.5,"close":647.4,"volume":11612.02},{"timestamp":"2025-05-15T04:00:00.000Z","open":647.4,"high":652,"low":641.9,"close":644.2,"volume":13438.79},{"timestamp":"2025-05-15T08:00:00.000Z","open":644.2,"high":654.2,"low":643.9,"close":653.2,"volume":20467.74},{"timestamp":"2025-05-15T12:00:00.000Z","open":653.2,"high":656,"low":642.6,"close":655.2,"volume":33803.73},{"timestamp":"2025-05-15T16:00:00.000Z","open":655.2,"high":661.3,"low":647.9,"close":651.7,"volume":29507.48},{"timestamp":"2025-05-15T20:00:00.000Z","open":651.7,"high":654.6,"low":645.3,"close":651.5,"volume":10393.87},{"timestamp":"2025-05-16T00:00:00.000Z","open":651.5,"high":659.6,"low":646.3,"close":657.6,"volume":17094.75},{"timestamp":"2025-05-16T04:00:00.000Z","open":657.6,"high":659,"low":654.6,"close":655.1,"volume":11338.51},{"timestamp":"2025-05-16T08:00:00.000Z","open":655.1,"high":657,"low":651.1,"close":654,"volume":13959.51},{"timestamp":"2025-05-16T12:00:00.000Z","open":654,"high":655.1,"low":649.5,"close":651.7,"volume":11177.76},{"timestamp":"2025-05-16T16:00:00.000Z","open":651.7,"high":654.1,"low":647.5,"close":649.5,"volume":8557.2},{"timestamp":"2025-05-16T20:00:00.000Z","open":649.5,"high":649.8,"low":643.3,"close":646.1,"volume":7563.23},{"timestamp":"2025-05-17T00:00:00.000Z","open":646.1,"high":646.4,"low":633.4,"close":642.9,"volume":23679.24},{"timestamp":"2025-05-17T04:00:00.000Z","open":642.9,"high":645.4,"low":641.8,"close":642.7,"volume":7509.55},{"timestamp":"2025-05-17T08:00:00.000Z","open":642.7,"high":643.9,"low":639.1,"close":641.1,"volume":6948.99},{"timestamp":"2025-05-17T12:00:00.000Z","open":641.1,"high":642.5,"low":636,"close":640.2,"volume":11378.37},{"timestamp":"2025-05-17T16:00:00.000Z","open":640.2,"high":642.4,"low":635.4,"close":639.9,"volume":4744.06},{"timestamp":"2025-05-17T20:00:00.000Z","open":639.9,"high":642.3,"low":637.4,"close":639.2,"volume":7022.89},{"timestamp":"2025-05-18T00:00:00.000Z","open":639.2,"high":643.4,"low":638.7,"close":642.1,"volume":8617.23},{"timestamp":"2025-05-18T04:00:00.000Z","open":642.1,"high":646,"low":642.1,"close":645.3,"volume":7963.82},{"timestamp":"2025-05-18T08:00:00.000Z","open":645.3,"high":648.2,"low":644.5,"close":644.7,"volume":7039.28},{"timestamp":"2025-05-18T12:00:00.000Z","open":644.7,"high":654.7,"low":643.5,"close":653.8,"volume":10804.64},{"timestamp":"2025-05-18T16:00:00.000Z","open":653.8,"high":654.8,"low":637.4,"close":637.5,"volume":27272.55},{"timestamp":"2025-05-18T20:00:00.000Z","open":637.5,"high":652.2,"low":633.5,"close":651.2,"volume":15338.69},{"timestamp":"2025-05-19T00:00:00.000Z","open":651.2,"high":653.3,"low":637.7,"close":638.4,"volume":13281.76},{"timestamp":"2025-05-19T04:00:00.000Z","open":638.4,"high":640.6,"low":632.8,"close":638.2,"volume":13379.65},{"timestamp":"2025-05-19T08:00:00.000Z","open":638.2,"high":640.9,"low":636.7,"close":639.6,"volume":8716.39},{"timestamp":"2025-05-19T12:00:00.000Z","open":639.6,"high":647.3,"low":635.5,"close":645,"volume":12648.06},{"timestamp":"2025-05-19T16:00:00.000Z","open":645,"high":649.4,"low":644.1,"close":648.3,"volume":11119.21},{"timestamp":"2025-05-19T20:00:00.000Z","open":648.3,"high":651.7,"low":647.2,"close":649.5,"volume":6697.96},{"timestamp":"2025-05-20T00:00:00.000Z","open":649.5,"high":653.6,"low":648.6,"close":650.2,"volume":11049.82},{"timestamp":"2025-05-20T04:00:00.000Z","open":650.2,"high":652.2,"low":646.2,"close":647.1,"volume":8186.16},{"timestamp":"2025-05-20T08:00:00.000Z","open":647.1,"high":648.3,"low":641.4,"close":643.4,"volume":9530.87},{"timestamp":"2025-05-20T12:00:00.000Z","open":643.4,"high":645.4,"low":640.1,"close":644.5,"volume":8938.65},{"timestamp":"2025-05-20T16:00:00.000Z","open":644.5,"high":648.8,"low":642.4,"close":647.8,"volume":6471.34},{"timestamp":"2025-05-20T20:00:00.000Z","open":647.8,"high":652.4,"low":646.9,"close":649.8,"volume":6208.22},{"timestamp":"2025-05-21T00:00:00.000Z","open":649.8,"high":658.1,"low":648.4,"close":656.5,"volume":10733.79},{"timestamp":"2025-05-21T04:00:00.000Z","open":656.5,"high":669.1,"low":652.3,"close":652.6,"volume":23850.35},{"timestamp":"2025-05-21T08:00:00.000Z","open":652.6,"high":655.2,"low":649.6,"close":654.5,"volume":10667.11},{"timestamp":"2025-05-21T12:00:00.000Z","open":654.5,"high":664.7,"low":651.8,"close":663.4,"volume":31319.54},{"timestamp":"2025-05-21T16:00:00.000Z","open":663.4,"high":672.4,"low":659.9,"close":670.8,"volume":37932.23},{"timestamp":"2025-05-21T20:00:00.000Z","open":670.8,"high":678,"low":668.2,"close":673.2,"volume":17411.44},{"timestamp":"2025-05-22T00:00:00.000Z","open":673.2,"high":689.6,"low":673,"close":685,"volume":20659.68},{"timestamp":"2025-05-22T04:00:00.000Z","open":685,"high":687.1,"low":676.5,"close":682.5,"volume":21365.16},{"timestamp":"2025-05-22T08:00:00.000Z","open":682.5,"high":687.6,"low":681.1,"close":686.7,"volume":17657.29},{"timestamp":"2025-05-22T12:00:00.000Z","open":686.7,"high":687.5,"low":681,"close":681.7,"volume":17002.54},{"timestamp":"2025-05-22T16:00:00.000Z","open":681.7,"high":685,"low":678.7,"close":680.6,"volume":20610.02},{"timestamp":"2025-05-22T20:00:00.000Z","open":680.6,"high":686.3,"low":678.6,"close":686.1,"volume":10934.59},{"timestamp":"2025-05-23T00:00:00.000Z","open":686.1,"high":691.3,"low":683.3,"close":687.7,"volume":12822.28},{"timestamp":"2025-05-23T04:00:00.000Z","open":687.7,"high":689.6,"low":681.9,"close":682.1,"volume":12359.18},{"timestamp":"2025-05-23T08:00:00.000Z","open":682.1,"high":687.1,"low":669.7,"close":671.8,"volume":18901.84},{"timestamp":"2025-05-23T12:00:00.000Z","open":671.8,"high":674.7,"low":660.6,"close":670.2,"volume":37774.98},{"timestamp":"2025-05-23T16:00:00.000Z","open":670.2,"high":670.9,"low":664.8,"close":665.3,"volume":8178.06},{"timestamp":"2025-05-23T20:00:00.000Z","open":665.3,"high":665.3,"low":653.5,"close":656.5,"volume":14535.62},{"timestamp":"2025-05-24T00:00:00.000Z","open":656.5,"high":666,"low":655,"close":664.3,"volume":12962.49},{"timestamp":"2025-05-24T04:00:00.000Z","open":664.3,"high":671.2,"low":663.9,"close":667.8,"volume":9573.59},{"timestamp":"2025-05-24T08:00:00.000Z","open":667.8,"high":676.9,"low":667.8,"close":674.3,"volume":16457.06},{"timestamp":"2025-05-24T12:00:00.000Z","open":674.3,"high":675.8,"low":671.2,"close":673.8,"volume":7828.31},{"timestamp":"2025-05-24T16:00:00.000Z","open":673.8,"high":676.4,"low":672.4,"close":676.2,"volume":5642.84},{"timestamp":"2025-05-24T20:00:00.000Z","open":676.2,"high":676.5,"low":665.6,"close":667.5,"volume":8695.9},{"timestamp":"2025-05-25T00:00:00.000Z","open":667.5,"high":668,"low":659.4,"close":665.4,"volume":16453.52},{"timestamp":"2025-05-25T04:00:00.000Z","open":665.4,"high":666.2,"low":659.5,"close":661.6,"volume":8170.48},{"timestamp":"2025-05-25T08:00:00.000Z","open":661.6,"high":662.3,"low":656.4,"close":661.5,"volume":10847.57},{"timestamp":"2025-05-25T12:00:00.000Z","open":661.5,"high":667.9,"low":660.7,"close":662.8,"volume":6955.25},{"timestamp":"2025-05-25T16:00:00.000Z","open":662.8,"high":668,"low":661.3,"close":667,"volume":5592.11},{"timestamp":"2025-05-25T20:00:00.000Z","open":667,"high":671.2,"low":665.1,"close":668.9,"volume":11387.68},{"timestamp":"2025-05-26T00:00:00.000Z","open":668.9,"high":675.3,"low":667.5,"close":673.7,"volume":9474.03},{"timestamp":"2025-05-26T04:00:00.000Z","open":673.7,"high":675.2,"low":671.4,"close":674.2,"volume":6880.67},{"timestamp":"2025-05-26T08:00:00.000Z","open":674.2,"high":675.1,"low":671.9,"close":673.7,"volume":8022.4},{"timestamp":"2025-05-26T12:00:00.000Z","open":673.7,"high":675.7,"low":670.8,"close":675,"volume":12785.6},{"timestamp":"2025-05-26T16:00:00.000Z","open":675,"high":677.5,"low":670.7,"close":672.1,"volume":14596.88},{"timestamp":"2025-05-26T20:00:00.000Z","open":672.1,"high":674.8,"low":671,"close":673.8,"volume":3806.51},{"timestamp":"2025-05-27T00:00:00.000Z","open":673.8,"high":674.4,"low":665.9,"close":673.6,"volume":9879.33},{"timestamp":"2025-05-27T04:00:00.000Z","open":673.6,"high":681.4,"low":672.3,"close":680.4,"volume":17121.21},{"timestamp":"2025-05-27T08:00:00.000Z","open":680.4,"high":684,"low":679.4,"close":681.7,"volume":17686.7},{"timestamp":"2025-05-27T12:00:00.000Z","open":681.7,"high":697.7,"low":681.6,"close":690.6,"volume":32780.37},{"timestamp":"2025-05-27T16:00:00.000Z","open":690.6,"high":694.2,"low":687.8,"close":689.3,"volume":9485.68},{"timestamp":"2025-05-27T20:00:00.000Z","open":689.3,"high":689.7,"low":685.1,"close":686.8,"volume":8398.8},{"timestamp":"2025-05-28T00:00:00.000Z","open":686.8,"high":686.9,"low":680.9,"close":683.8,"volume":12650.46},{"timestamp":"2025-05-28T04:00:00.000Z","open":683.8,"high":684.5,"low":679.5,"close":681.4,"volume":10572.29},{"timestamp":"2025-05-28T08:00:00.000Z","open":681.4,"high":687,"low":680.5,"close":686.9,"volume":8868.59},{"timestamp":"2025-05-28T12:00:00.000Z","open":686.9,"high":688.8,"low":680.7,"close":681.5,"volume":19968.89},{"timestamp":"2025-05-28T16:00:00.000Z","open":681.5,"high":688.7,"low":681.3,"close":682.9,"volume":14549.17},{"timestamp":"2025-05-28T20:00:00.000Z","open":682.9,"high":688.3,"low":682.7,"close":686.4,"volume":8450.37},{"timestamp":"2025-05-29T00:00:00.000Z","open":686.4,"high":690.8,"low":685.2,"close":685.7,"volume":12746.21},{"timestamp":"2025-05-29T04:00:00.000Z","open":685.7,"high":686.8,"low":679.7,"close":684.7,"volume":12407.53},{"timestamp":"2025-05-29T08:00:00.000Z","open":684.7,"high":689.5,"low":683.8,"close":685.4,"volume":13957.85},{"timestamp":"2025-05-29T12:00:00.000Z","open":685.4,"high":685.7,"low":678.3,"close":680.7,"volume":16733.84},{"timestamp":"2025-05-29T16:00:00.000Z","open":680.7,"high":680.8,"low":672.8,"close":674.4,"volume":11804.48},{"timestamp":"2025-05-29T20:00:00.000Z","open":674.4,"high":682.7,"low":672.8,"close":674.5,"volume":68680.71},{"timestamp":"2025-05-30T00:00:00.000Z","open":674.5,"high":678,"low":664.7,"close":672.7,"volume":19806.74},{"timestamp":"2025-05-30T04:00:00.000Z","open":672.7,"high":674.2,"low":666.3,"close":666.8,"volume":10719.07},{"timestamp":"2025-05-30T08:00:00.000Z","open":666.8,"high":671.4,"low":665.5,"close":670.8,"volume":10739.97},{"timestamp":"2025-05-30T12:00:00.000Z","open":670.8,"high":672.1,"low":666.2,"close":668,"volume":11829.61},{"timestamp":"2025-05-30T16:00:00.000Z","open":668,"high":669.2,"low":659.3,"close":665.8,"volume":28252.75},{"timestamp":"2025-05-30T20:00:00.000Z","open":665.8,"high":666.3,"low":652.6,"close":654.9,"volume":16076.64},{"timestamp":"2025-05-31T00:00:00.000Z","open":654.9,"high":655.4,"low":645,"close":650.1,"volume":20429.35},{"timestamp":"2025-05-31T04:00:00.000Z","open":650.1,"high":655,"low":647.1,"close":653.4,"volume":6924.49},{"timestamp":"2025-05-31T08:00:00.000Z","open":653.4,"high":656.1,"low":651.4,"close":653.7,"volume":5400.59},{"timestamp":"2025-05-31T12:00:00.000Z","open":653.7,"high":659.1,"low":653.5,"close":656.1,"volume":8791.63},{"timestamp":"2025-05-31T16:00:00.000Z","open":656.1,"high":660.3,"low":655.2,"close":658.4,"volume":10501.59},{"timestamp":"2025-05-31T20:00:00.000Z","open":658.4,"high":661.1,"low":657.4,"close":657.5,"volume":8376.89},{"timestamp":"2025-06-01T00:00:00.000Z","open":657.5,"high":657.6,"low":652.2,"close":655.1,"volume":7583.04},{"timestamp":"2025-06-01T04:00:00.000Z","open":655.1,"high":656.7,"low":651.7,"close":653.1,"volume":4586.78},{"timestamp":"2025-06-01T08:00:00.000Z","open":653.1,"high":653.1,"low":647.4,"close":650,"volume":13955.88},{"timestamp":"2025-06-01T12:00:00.000Z","open":650,"high":654.2,"low":647,"close":654,"volume":6159.64},{"timestamp":"2025-06-01T16:00:00.000Z","open":654,"high":657.4,"low":650.2,"close":654.7,"volume":8484.03},{"timestamp":"2025-06-01T20:00:00.000Z","open":654.7,"high":662.1,"low":654.5,"close":660.5,"volume":8373.31},{"timestamp":"2025-06-02T00:00:00.000Z","open":660.5,"high":663.9,"low":656.1,"close":656.3,"volume":6592.07},{"timestamp":"2025-06-02T04:00:00.000Z","open":656.3,"high":659.1,"low":654.6,"close":657.8,"volume":9069.13},{"timestamp":"2025-06-02T08:00:00.000Z","open":657.8,"high":658.3,"low":650,"close":650.9,"volume":10464.91},{"timestamp":"2025-06-02T12:00:00.000Z","open":650.9,"high":657.7,"low":649.4,"close":656.7,"volume":14773.8},{"timestamp":"2025-06-02T16:00:00.000Z","open":656.7,"high":661.7,"low":655.3,"close":660.8,"volume":6654.03},{"timestamp":"2025-06-02T20:00:00.000Z","open":660.8,"high":666.8,"low":660.1,"close":665.7,"volume":7461.6},{"timestamp":"2025-06-03T00:00:00.000Z","open":665.7,"high":673.4,"low":665.5,"close":667.5,"volume":14692.8},{"timestamp":"2025-06-03T04:00:00.000Z","open":667.5,"high":668.2,"low":664.6,"close":664.9,"volume":4434.61},{"timestamp":"2025-06-03T08:00:00.000Z","open":664.9,"high":667.6,"low":663.5,"close":664.8,"volume":6612.69},{"timestamp":"2025-06-03T12:00:00.000Z","open":664.8,"high":668.2,"low":661.6,"close":666.6,"volume":10884.45},{"timestamp":"2025-06-03T16:00:00.000Z","open":666.6,"high":667.4,"low":662.8,"close":664.7,"volume":4801.26},{"timestamp":"2025-06-03T20:00:00.000Z","open":664.7,"high":664.8,"low":656.6,"close":661.1,"volume":9357.97},{"timestamp":"2025-06-04T00:00:00.000Z","open":661.1,"high":669.7,"low":660.4,"close":668.2,"volume":8273.17},{"timestamp":"2025-06-04T04:00:00.000Z","open":668.2,"high":670.7,"low":667.2,"close":670.6,"volume":6837.73},{"timestamp":"2025-06-04T08:00:00.000Z","open":670.6,"high":671.7,"low":667.3,"close":667.4,"volume":6584.8},{"timestamp":"2025-06-04T12:00:00.000Z","open":667.4,"high":670.2,"low":664.9,"close":669,"volume":12798.83},{"timestamp":"2025-06-04T16:00:00.000Z","open":669,"high":669.8,"low":665.8,"close":667,"volume":5659.76},{"timestamp":"2025-06-04T20:00:00.000Z","open":667,"high":667.2,"low":661.4,"close":662.7,"volume":7585.6},{"timestamp":"2025-06-05T00:00:00.000Z","open":662.7,"high":666.3,"low":662.5,"close":665.5,"volume":5137},{"timestamp":"2025-06-05T04:00:00.000Z","open":665.5,"high":668.3,"low":664.7,"close":668.1,"volume":6235.81},{"timestamp":"2025-06-05T08:00:00.000Z","open":668.1,"high":670.6,"low":661.6,"close":661.8,"volume":14541.91},{"timestamp":"2025-06-05T12:00:00.000Z","open":661.8,"high":665.2,"low":656,"close":658.8,"volume":20056.23},{"timestamp":"2025-06-05T16:00:00.000Z","open":658.8,"high":658.8,"low":640.6,"close":643.9,"volume":24915.44},{"timestamp":"2025-06-05T20:00:00.000Z","open":643.9,"high":643.9,"low":624.8,"close":632.8,"volume":47209.42},{"timestamp":"2025-06-06T00:00:00.000Z","open":632.8,"high":641.1,"low":628.8,"close":640.8,"volume":10337.33},{"timestamp":"2025-06-06T04:00:00.000Z","open":640.8,"high":642,"low":634.6,"close":640.8,"volume":11147.39},{"timestamp":"2025-06-06T08:00:00.000Z","open":640.8,"high":646.4,"low":640.3,"close":645.9,"volume":8946.49},{"timestamp":"2025-06-06T12:00:00.000Z","open":645.9,"high":650.8,"low":645.3,"close":647.3,"volume":12637.34},{"timestamp":"2025-06-06T16:00:00.000Z","open":647.3,"high":648.2,"low":643.4,"close":644.8,"volume":6783.51},{"timestamp":"2025-06-06T20:00:00.000Z","open":644.8,"high":646.3,"low":640.7,"close":642.2,"volume":5733.25},{"timestamp":"2025-06-07T00:00:00.000Z","open":642.2,"high":646.7,"low":639,"close":646.5,"volume":7287.95},{"timestamp":"2025-06-07T04:00:00.000Z","open":646.5,"high":649.4,"low":645,"close":648.3,"volume":5108.32},{"timestamp":"2025-06-07T08:00:00.000Z","open":648.3,"high":648.8,"low":646,"close":647.9,"volume":4477.31},{"timestamp":"2025-06-07T12:00:00.000Z","open":647.9,"high":650.8,"low":647.8,"close":650.2,"volume":4882.42},{"timestamp":"2025-06-07T16:00:00.000Z","open":650.2,"high":652.2,"low":648.8,"close":651.6,"volume":6524.56},{"timestamp":"2025-06-07T20:00:00.000Z","open":651.6,"high":653.4,"low":650,"close":650.3,"volume":3472.83},{"timestamp":"2025-06-08T00:00:00.000Z","open":650.3,"high":650.5,"low":648.1,"close":649,"volume":3702.96},{"timestamp":"2025-06-08T04:00:00.000Z","open":649,"high":650.3,"low":648.4,"close":648.8,"volume":2521.78},{"timestamp":"2025-06-08T08:00:00.000Z","open":648.8,"high":650.1,"low":646.1,"close":650.1,"volume":6063.45},{"timestamp":"2025-06-08T12:00:00.000Z","open":650.1,"high":651.8,"low":649.1,"close":651.4,"volume":4897.85},{"timestamp":"2025-06-08T16:00:00.000Z","open":651.4,"high":654.6,"low":651.4,"close":654.1,"volume":6388.45},{"timestamp":"2025-06-08T20:00:00.000Z","open":654.1,"high":656,"low":651,"close":651.6,"volume":5643.44},{"timestamp":"2025-06-09T00:00:00.000Z","open":651.6,"high":653,"low":647.9,"close":651.3,"volume":5851.33},{"timestamp":"2025-06-09T04:00:00.000Z","open":651.3,"high":651.3,"low":647.5,"close":648.9,"volume":3150.83},{"timestamp":"2025-06-09T08:00:00.000Z","open":648.9,"high":656.1,"low":647.8,"close":655.1,"volume":8310.1},{"timestamp":"2025-06-09T12:00:00.000Z","open":655.1,"high":656.7,"low":652.5,"close":656.2,"volume":7637.35},{"timestamp":"2025-06-09T16:00:00.000Z","open":656.2,"high":660.6,"low":656.2,"close":659.3,"volume":5153.8},{"timestamp":"2025-06-09T20:00:00.000Z","open":659.3,"high":667.6,"low":659.3,"close":665.3,"volume":11879.49},{"timestamp":"2025-06-10T00:00:00.000Z","open":665.3,"high":667.9,"low":663.1,"close":663.6,"volume":7445.21},{"timestamp":"2025-06-10T04:00:00.000Z","open":663.6,"high":664.2,"low":659.7,"close":660.3,"volume":4447.83},{"timestamp":"2025-06-10T08:00:00.000Z","open":660.3,"high":665.6,"low":656.7,"close":664.8,"volume":10889.97},{"timestamp":"2025-06-10T12:00:00.000Z","open":664.8,"high":667.5,"low":657.7,"close":660.8,"volume":17553.69},{"timestamp":"2025-06-10T16:00:00.000Z","open":660.8,"high":668.9,"low":660.7,"close":667.3,"volume":8521.37},{"timestamp":"2025-06-10T20:00:00.000Z","open":667.3,"high":674,"low":667,"close":673.2,"volume":13270.57},{"timestamp":"2025-06-11T00:00:00.000Z","open":673.2,"high":673.9,"low":668,"close":670.3,"volume":11431.32},{"timestamp":"2025-06-11T04:00:00.000Z","open":670.3,"high":672.6,"low":668,"close":669.8,"volume":7275.41},{"timestamp":"2025-06-11T08:00:00.000Z","open":669.8,"high":672.2,"low":665.7,"close":667,"volume":13969.2},{"timestamp":"2025-06-11T12:00:00.000Z","open":667,"high":672,"low":665.4,"close":669.2,"volume":16652.4},{"timestamp":"2025-06-11T16:00:00.000Z","open":669.2,"high":669.7,"low":665,"close":666.8,"volume":10791.54},{"timestamp":"2025-06-11T20:00:00.000Z","open":666.8,"high":668.8,"low":661.7,"close":667.1,"volume":10830.98},{"timestamp":"2025-06-12T00:00:00.000Z","open":667.1,"high":669.8,"low":663.6,"close":665.6,"volume":7849.66},{"timestamp":"2025-06-12T04:00:00.000Z","open":665.6,"high":668.3,"low":663.8,"close":666.8,"volume":5288.76},{"timestamp":"2025-06-12T08:00:00.000Z","open":666.8,"high":668.7,"low":662.8,"close":663,"volume":8442.83},{"timestamp":"2025-06-12T12:00:00.000Z","open":663,"high":664.8,"low":659.3,"close":659.7,"volume":15461.49},{"timestamp":"2025-06-12T16:00:00.000Z","open":659.7,"high":666.6,"low":657.3,"close":657.8,"volume":16181.53},{"timestamp":"2025-06-12T20:00:00.000Z","open":657.8,"high":658.7,"low":651.2,"close":654.2,"volume":13849.88},{"timestamp":"2025-06-13T00:00:00.000Z","open":654.2,"high":654.3,"low":638.2,"close":648.9,"volume":39843.41},{"timestamp":"2025-06-13T04:00:00.000Z","open":648.9,"high":654.7,"low":645.5,"close":654.7,"volume":8715.15},{"timestamp":"2025-06-13T08:00:00.000Z","open":654.7,"high":659.2,"low":651.9,"close":654.2,"volume":16910.13},{"timestamp":"2025-06-13T12:00:00.000Z","open":654.2,"high":654.5,"low":648.9,"close":653.1,"volume":10903.36},{"timestamp":"2025-06-13T16:00:00.000Z","open":653.1,"high":655,"low":649,"close":650.8,"volume":7149.85},{"timestamp":"2025-06-13T20:00:00.000Z","open":650.8,"high":655.1,"low":650,"close":655.1,"volume":5493.35},{"timestamp":"2025-06-14T00:00:00.000Z","open":655.1,"high":655.1,"low":650,"close":650.9,"volume":7434.3},{"timestamp":"2025-06-14T04:00:00.000Z","open":650.9,"high":652.1,"low":649.7,"close":651.5,"volume":3241.36},{"timestamp":"2025-06-14T08:00:00.000Z","open":651.5,"high":651.5,"low":648.5,"close":650.2,"volume":4118.33},{"timestamp":"2025-06-14T12:00:00.000Z","open":650.2,"high":650.3,"low":643.8,"close":645,"volume":8368.25},{"timestamp":"2025-06-14T16:00:00.000Z","open":645,"high":645.7,"low":638.5,"close":640.3,"volume":10495.38},{"timestamp":"2025-06-14T20:00:00.000Z","open":640.3,"high":646,"low":638.4,"close":645.2,"volume":4405.32},{"timestamp":"2025-06-15T00:00:00.000Z","open":645.2,"high":647.5,"low":644.5,"close":647.1,"volume":3000.4},{"timestamp":"2025-06-15T04:00:00.000Z","open":647.1,"high":651.7,"low":647.1,"close":648.6,"volume":7599.77},{"timestamp":"2025-06-15T08:00:00.000Z","open":648.6,"high":649,"low":645.5,"close":647.9,"volume":5667.8},{"timestamp":"2025-06-15T12:00:00.000Z","open":647.9,"high":650.8,"low":646.4,"close":647.2,"volume":5000.67},{"timestamp":"2025-06-15T16:00:00.000Z","open":647.2,"high":648.7,"low":645.3,"close":646.3,"volume":3455.47},{"timestamp":"2025-06-15T20:00:00.000Z","open":646.3,"high":648.2,"low":642.3,"close":647.9,"volume":5325.3},{"timestamp":"2025-06-16T00:00:00.000Z","open":647.9,"high":652.3,"low":646,"close":651.2,"volume":7182.72},{"timestamp":"2025-06-16T04:00:00.000Z","open":651.2,"high":656.4,"low":650.7,"close":655.5,"volume":5912.3},{"timestamp":"2025-06-16T08:00:00.000Z","open":655.5,"high":656.4,"low":652.6,"close":654.2,"volume":9805},{"timestamp":"2025-06-16T12:00:00.000Z","open":654.2,"high":659.2,"low":653.3,"close":657.1,"volume":8993.68},{"timestamp":"2025-06-16T16:00:00.000Z","open":657.1,"high":658.8,"low":655.2,"close":658.7,"volume":3256.02},{"timestamp":"2025-06-16T20:00:00.000Z","open":658.7,"high":658.8,"low":649.5,"close":650.3,"volume":13052.29},{"timestamp":"2025-06-17T00:00:00.000Z","open":650.3,"high":656.3,"low":646.7,"close":656,"volume":9343.69},{"timestamp":"2025-06-17T04:00:00.000Z","open":656,"high":658.9,"low":654.7,"close":657.5,"volume":7665.53},{"timestamp":"2025-06-17T08:00:00.000Z","open":657.5,"high":658.4,"low":652.1,"close":653.4,"volume":18741.8},{"timestamp":"2025-06-17T12:00:00.000Z","open":653.4,"high":655.7,"low":644.5,"close":645.8,"volume":14127.8},{"timestamp":"2025-06-17T16:00:00.000Z","open":645.8,"high":649.6,"low":639.5,"close":648,"volume":12633.16},{"timestamp":"2025-06-17T20:00:00.000Z","open":648,"high":648.6,"low":645.1,"close":647.7,"volume":6162.29},{"timestamp":"2025-06-18T00:00:00.000Z","open":647.7,"high":653.8,"low":647.6,"close":651.7,"volume":7315.42},{"timestamp":"2025-06-18T04:00:00.000Z","open":651.7,"high":653.2,"low":650,"close":651,"volume":4182.12},{"timestamp":"2025-06-18T08:00:00.000Z","open":651,"high":652.1,"low":641,"close":644.7,"volume":12526.45},{"timestamp":"2025-06-18T12:00:00.000Z","open":644.7,"high":644.7,"low":636.7,"close":641.6,"volume":13358.9},{"timestamp":"2025-06-18T16:00:00.000Z","open":641.6,"high":642.4,"low":637,"close":638.9,"volume":9155.76},{"timestamp":"2025-06-18T20:00:00.000Z","open":638.9,"high":645,"low":638,"close":644.2,"volume":5730.28},{"timestamp":"2025-06-19T00:00:00.000Z","open":644.2,"high":645.4,"low":640.8,"close":644.9,"volume":4142.08},{"timestamp":"2025-06-19T04:00:00.000Z","open":644.9,"high":646.1,"low":643.4,"close":644.1,"volume":5329.98},{"timestamp":"2025-06-19T08:00:00.000Z","open":644.1,"high":645.5,"low":641.8,"close":642,"volume":4293.84},{"timestamp":"2025-06-19T12:00:00.000Z","open":642,"high":642.4,"low":639,"close":639.2,"volume":4911.79},{"timestamp":"2025-06-19T16:00:00.000Z","open":639.2,"high":642.5,"low":638.1,"close":642.3,"volume":4068.61},{"timestamp":"2025-06-19T20:00:00.000Z","open":642.3,"high":644.6,"low":641.5,"close":644.3,"volume":3569.61},{"timestamp":"2025-06-20T00:00:00.000Z","open":644.3,"high":645.2,"low":643.2,"close":644.4,"volume":2371.01},{"timestamp":"2025-06-20T04:00:00.000Z","open":644.4,"high":647.4,"low":641.1,"close":647.3,"volume":7796.97},{"timestamp":"2025-06-20T08:00:00.000Z","open":647.3,"high":649.4,"low":646.1,"close":647,"volume":8866.22},{"timestamp":"2025-06-20T12:00:00.000Z","open":647,"high":650.9,"low":642.6,"close":645.1,"volume":11252.01},{"timestamp":"2025-06-20T16:00:00.000Z","open":645.1,"high":645.2,"low":637.6,"close":642.4,"volume":15075.2},{"timestamp":"2025-06-20T20:00:00.000Z","open":642.4,"high":645,"low":639.4,"close":641.2,"volume":7146.42},{"timestamp":"2025-06-21T00:00:00.000Z","open":641.2,"high":644.6,"low":640.7,"close":643.9,"volume":3560.43},{"timestamp":"2025-06-21T04:00:00.000Z","open":643.9,"high":644.1,"low":639,"close":641,"volume":8124.22},{"timestamp":"2025-06-21T08:00:00.000Z","open":641,"high":642.2,"low":639.1,"close":642,"volume":5491.44},{"timestamp":"2025-06-21T12:00:00.000Z","open":642,"high":642.6,"low":633.7,"close":636.1,"volume":13392.45},{"timestamp":"2025-06-21T16:00:00.000Z","open":636.1,"high":636.6,"low":630.2,"close":630.6,"volume":7153.38},{"timestamp":"2025-06-21T20:00:00.000Z","open":630.6,"high":633,"low":621.1,"close":628.6,"volume":18469.23},{"timestamp":"2025-06-22T00:00:00.000Z","open":628.6,"high":633,"low":626.5,"close":628.9,"volume":9475},{"timestamp":"2025-06-22T04:00:00.000Z","open":628.9,"high":635.2,"low":628.9,"close":632.4,"volume":4611.58},{"timestamp":"2025-06-22T08:00:00.000Z","open":632.4,"high":632.8,"low":627,"close":630,"volume":6918.18},{"timestamp":"2025-06-22T12:00:00.000Z","open":630,"high":630.8,"low":606.2,"close":607.2,"volume":36099.44},{"timestamp":"2025-06-22T16:00:00.000Z","open":607.2,"high":612.1,"low":604,"close":605.2,"volume":13551.14},{"timestamp":"2025-06-22T20:00:00.000Z","open":605.2,"high":616.5,"low":600.7,"close":615.5,"volume":15711.97},{"timestamp":"2025-06-23T00:00:00.000Z","open":615.5,"high":620.6,"low":614.6,"close":619.8,"volume":7173.4},{"timestamp":"2025-06-23T04:00:00.000Z","open":619.8,"high":624.3,"low":619.8,"close":623.7,"volume":8312.77},{"timestamp":"2025-06-23T08:00:00.000Z","open":623.7,"high":624.7,"low":615.8,"close":617,"volume":8900.22},{"timestamp":"2025-06-23T12:00:00.000Z","open":617,"high":627.7,"low":615.6,"close":622.2,"volume":22280.77},{"timestamp":"2025-06-23T16:00:00.000Z","open":622.2,"high":630.5,"low":616.5,"close":629.4,"volume":29694.23},{"timestamp":"2025-06-23T20:00:00.000Z","open":629.4,"high":642.3,"low":628.2,"close":640,"volume":18712.19},{"timestamp":"2025-06-24T00:00:00.000Z","open":640,"high":640.9,"low":636.1,"close":639.1,"volume":8186.76},{"timestamp":"2025-06-24T04:00:00.000Z","open":639.1,"high":642.3,"low":638,"close":638.5,"volume":6860.57},{"timestamp":"2025-06-24T08:00:00.000Z","open":638.5,"high":641.3,"low":635.7,"close":638.1,"volume":9637.41},{"timestamp":"2025-06-24T12:00:00.000Z","open":638.1,"high":641.3,"low":637.2,"close":639,"volume":7311.32},{"timestamp":"2025-06-24T16:00:00.000Z","open":639,"high":643.7,"low":639,"close":641.9,"volume":7103.24},{"timestamp":"2025-06-24T20:00:00.000Z","open":641.9,"high":643.8,"low":641.6,"close":643.2,"volume":2757.34},{"timestamp":"2025-06-25T00:00:00.000Z","open":643.2,"high":650.3,"low":642.1,"close":647.8,"volume":20727.45},{"timestamp":"2025-06-25T04:00:00.000Z","open":647.8,"high":652.7,"low":642.9,"close":644.7,"volume":13850.43},{"timestamp":"2025-06-25T08:00:00.000Z","open":644.7,"high":648,"low":641.4,"close":647,"volume":9894.84},{"timestamp":"2025-06-25T12:00:00.000Z","open":647,"high":647.8,"low":641.9,"close":642.2,"volume":11877.67},{"timestamp":"2025-06-25T16:00:00.000Z","open":642.2,"high":647.5,"low":641.7,"close":647.4,"volume":6498.32},{"timestamp":"2025-06-25T20:00:00.000Z","open":647.4,"high":648.1,"low":643.6,"close":645.9,"volume":4510.4},{"timestamp":"2025-06-26T00:00:00.000Z","open":645.9,"high":649.8,"low":645.1,"close":648.2,"volume":7819.26},{"timestamp":"2025-06-26T04:00:00.000Z","open":648.2,"high":649.2,"low":644,"close":647,"volume":7770.22},{"timestamp":"2025-06-26T08:00:00.000Z","open":647,"high":648.2,"low":644.2,"close":644.3,"volume":6506.8},{"timestamp":"2025-06-26T12:00:00.000Z","open":644.3,"high":645.6,"low":640.6,"close":644.7,"volume":10523.6},{"timestamp":"2025-06-26T16:00:00.000Z","open":644.7,"high":647.3,"low":643.9,"close":644.9,"volume":6290.58},{"timestamp":"2025-06-26T20:00:00.000Z","open":644.9,"high":646.4,"low":640.9,"close":641.9,"volume":5161.48},{"timestamp":"2025-06-27T00:00:00.000Z","open":641.9,"high":645.7,"low":638.6,"close":645.7,"volume":4671.61},{"timestamp":"2025-06-27T04:00:00.000Z","open":645.7,"high":646.5,"low":642.6,"close":643.3,"volume":4072.66},{"timestamp":"2025-06-27T08:00:00.000Z","open":643.3,"high":645.3,"low":642.9,"close":645.1,"volume":2601.08},{"timestamp":"2025-06-27T12:00:00.000Z","open":645.1,"high":647.7,"low":643.3,"close":646.4,"volume":8159.42},{"timestamp":"2025-06-27T16:00:00.000Z","open":646.4,"high":648.1,"low":642.1,"close":644.9,"volume":6793.62},{"timestamp":"2025-06-27T20:00:00.000Z","open":644.9,"high":646.8,"low":644.7,"close":645.4,"volume":5152.89},{"timestamp":"2025-06-28T00:00:00.000Z","open":645.4,"high":645.8,"low":643.8,"close":644.1,"volume":2015.59},{"timestamp":"2025-06-28T04:00:00.000Z","open":644.1,"high":646.9,"low":643.8,"close":646.7,"volume":3742},{"timestamp":"2025-06-28T08:00:00.000Z","open":646.7,"high":647,"low":644.9,"close":645.9,"volume":2232.08},{"timestamp":"2025-06-28T12:00:00.000Z","open":645.9,"high":646.5,"low":644.9,"close":646.1,"volume":3060.44},{"timestamp":"2025-06-28T16:00:00.000Z","open":646.1,"high":647.4,"low":645.1,"close":647,"volume":2483.4},{"timestamp":"2025-06-28T20:00:00.000Z","open":647,"high":648.8,"low":646.9,"close":648.3,"volume":4631.79},{"timestamp":"2025-06-29T00:00:00.000Z","open":648.3,"high":648.5,"low":646.4,"close":648.2,"volume":1986.15},{"timestamp":"2025-06-29T04:00:00.000Z","open":648.2,"high":650,"low":648.2,"close":649,"volume":2413},{"timestamp":"2025-06-29T08:00:00.000Z","open":649,"high":650.7,"low":649,"close":650.6,"volume":7500.78},{"timestamp":"2025-06-29T12:00:00.000Z","open":650.6,"high":650.9,"low":647.8,"close":648.7,"volume":3932.53},{"timestamp":"2025-06-29T16:00:00.000Z","open":648.7,"high":649.1,"low":647.5,"close":648.3,"volume":2520.02},{"timestamp":"2025-06-29T20:00:00.000Z","open":648.3,"high":655.9,"low":646.4,"close":654.7,"volume":7251.69},{"timestamp":"2025-06-30T00:00:00.000Z","open":654.7,"high":657,"low":653.1,"close":655.2,"volume":6125.39},{"timestamp":"2025-06-30T04:00:00.000Z","open":655.2,"high":656.5,"low":652,"close":654.2,"volume":5559.65},{"timestamp":"2025-06-30T08:00:00.000Z","open":654.2,"high":655,"low":651.3,"close":653.9,"volume":8619.81},{"timestamp":"2025-06-30T12:00:00.000Z","open":653.9,"high":656.6,"low":651,"close":656.3,"volume":8684.93},{"timestamp":"2025-06-30T16:00:00.000Z","open":656.3,"high":659.3,"low":655,"close":659.1,"volume":6382.28},{"timestamp":"2025-06-30T20:00:00.000Z","open":659.1,"high":660,"low":656.3,"close":656.8,"volume":5740.21},{"timestamp":"2025-07-01T00:00:00.000Z","open":656.8,"high":658.9,"low":654.8,"close":655.4,"volume":4226.84},{"timestamp":"2025-07-01T04:00:00.000Z","open":655.4,"high":655.5,"low":651.1,"close":653.6,"volume":6024.06},{"timestamp":"2025-07-01T08:00:00.000Z","open":653.6,"high":653.6,"low":651.1,"close":651.9,"volume":5536.05},{"timestamp":"2025-07-01T12:00:00.000Z","open":651.9,"high":652.3,"low":645.1,"close":645.6,"volume":15499.28},{"timestamp":"2025-07-01T16:00:00.000Z","open":645.6,"high":646.7,"low":643.9,"close":645.3,"volume":4438.45},{"timestamp":"2025-07-01T20:00:00.000Z","open":645.3,"high":647.2,"low":643.5,"close":646.1,"volume":4106.83},{"timestamp":"2025-07-02T00:00:00.000Z","open":646.1,"high":649.8,"low":643.3,"close":649.3,"volume":4473.83},{"timestamp":"2025-07-02T04:00:00.000Z","open":649.3,"high":657.2,"low":649.2,"close":657,"volume":12881.19},{"timestamp":"2025-07-02T08:00:00.000Z","open":657,"high":659.4,"low":656.5,"close":656.8,"volume":9946.34},{"timestamp":"2025-07-02T12:00:00.000Z","open":656.8,"high":661.7,"low":654.8,"close":661.2,"volume":10982.43},{"timestamp":"2025-07-02T16:00:00.000Z","open":661.2,"high":664.2,"low":661.1,"close":663.3,"volume":12589.64},{"timestamp":"2025-07-02T20:00:00.000Z","open":663.3,"high":664.4,"low":658.9,"close":659.5,"volume":7848.47},{"timestamp":"2025-07-03T00:00:00.000Z","open":659.5,"high":660.7,"low":657.7,"close":659,"volume":5151.87},{"timestamp":"2025-07-03T04:00:00.000Z","open":659,"high":662.6,"low":658.5,"close":662.4,"volume":6995.51},{"timestamp":"2025-07-03T08:00:00.000Z","open":662.4,"high":664.2,"low":660.5,"close":661.5,"volume":6835.1},{"timestamp":"2025-07-03T12:00:00.000Z","open":661.5,"high":664,"low":656.2,"close":656.5,"volume":13840.41},{"timestamp":"2025-07-03T16:00:00.000Z","open":656.5,"high":661.6,"low":656.5,"close":661.1,"volume":3761.89},{"timestamp":"2025-07-03T20:00:00.000Z","open":661.1,"high":664.6,"low":661.1,"close":663.4,"volume":6479.06},{"timestamp":"2025-07-04T00:00:00.000Z","open":663.4,"high":663.9,"low":659.7,"close":661.8,"volume":5601.84},{"timestamp":"2025-07-04T04:00:00.000Z","open":661.8,"high":661.8,"low":655.6,"close":655.6,"volume":8228.22},{"timestamp":"2025-07-04T08:00:00.000Z","open":655.6,"high":659.6,"low":654.3,"close":659.3,"volume":6921.18},{"timestamp":"2025-07-04T12:00:00.000Z","open":659.3,"high":659.8,"low":651.8,"close":652.3,"volume":8110.06},{"timestamp":"2025-07-04T16:00:00.000Z","open":652.3,"high":652.9,"low":649.6,"close":651.1,"volume":6453.87},{"timestamp":"2025-07-04T20:00:00.000Z","open":651.1,"high":653.7,"low":650.2,"close":653.1,"volume":3336.72},{"timestamp":"2025-07-05T00:00:00.000Z","open":653.1,"high":655.6,"low":652.2,"close":655.4,"volume":2710.13},{"timestamp":"2025-07-05T04:00:00.000Z","open":655.4,"high":656.4,"low":653.9,"close":654.2,"volume":4398.89},{"timestamp":"2025-07-05T08:00:00.000Z","open":654.2,"high":655.6,"low":653.4,"close":655.1,"volume":3215.74},{"timestamp":"2025-07-05T12:00:00.000Z","open":655.1,"high":655.3,"low":653.6,"close":653.8,"volume":3521.71},{"timestamp":"2025-07-05T16:00:00.000Z","open":653.8,"high":654.5,"low":651.4,"close":653.5,"volume":3543.74},{"timestamp":"2025-07-05T20:00:00.000Z","open":653.5,"high":656.1,"low":653.3,"close":655.7,"volume":2044.07},{"timestamp":"2025-07-06T00:00:00.000Z","open":655.7,"high":656.3,"low":653.9,"close":654.4,"volume":2877.73},{"timestamp":"2025-07-06T04:00:00.000Z","open":654.4,"high":655.6,"low":653.1,"close":654.4,"volume":1959.89},{"timestamp":"2025-07-06T08:00:00.000Z","open":654.4,"high":656.1,"low":653,"close":656,"volume":2657.82},{"timestamp":"2025-07-06T12:00:00.000Z","open":656,"high":663.5,"low":655.1,"close":662.5,"volume":18325.91},{"timestamp":"2025-07-06T16:00:00.000Z","open":662.5,"high":663.4,"low":660.9,"close":662.8,"volume":6092.87},{"timestamp":"2025-07-06T20:00:00.000Z","open":662.8,"high":664.9,"low":660.3,"close":662.7,"volume":12168.23},{"timestamp":"2025-07-07T00:00:00.000Z","open":662.7,"high":662.8,"low":660,"close":660.4,"volume":4686.97},{"timestamp":"2025-07-07T04:00:00.000Z","open":660.4,"high":662.3,"low":660.2,"close":662.2,"volume":4468.82},{"timestamp":"2025-07-07T08:00:00.000Z","open":662.2,"high":663.1,"low":661.1,"close":662,"volume":5186.22},{"timestamp":"2025-07-07T12:00:00.000Z","open":662,"high":662.3,"low":658.3,"close":658.5,"volume":10929.01},{"timestamp":"2025-07-07T16:00:00.000Z","open":658.5,"high":661.5,"low":656.2,"close":661.1,"volume":10983.07},{"timestamp":"2025-07-07T20:00:00.000Z","open":661.1,"high":661.1,"low":657.3,"close":660.7,"volume":5018.14},{"timestamp":"2025-07-08T00:00:00.000Z","open":660.7,"high":662.3,"low":657.1,"close":659.5,"volume":6982.58},{"timestamp":"2025-07-08T04:00:00.000Z","open":659.5,"high":660.2,"low":658.3,"close":659.4,"volume":3460.91},{"timestamp":"2025-07-08T08:00:00.000Z","open":659.4,"high":661.4,"low":658.9,"close":661,"volume":7612.3},{"timestamp":"2025-07-08T12:00:00.000Z","open":661,"high":661.7,"low":657.3,"close":657.8,"volume":6139.13},{"timestamp":"2025-07-08T16:00:00.000Z","open":657.8,"high":661.9,"low":657.1,"close":660.8,"volume":7676.51},{"timestamp":"2025-07-08T20:00:00.000Z","open":660.8,"high":660.8,"low":657.2,"close":660,"volume":5784.46},{"timestamp":"2025-07-09T00:00:00.000Z","open":660,"high":662.1,"low":659.4,"close":661.3,"volume":4717.97},{"timestamp":"2025-07-09T04:00:00.000Z","open":661.3,"high":664.3,"low":661,"close":662.2,"volume":8376.32},{"timestamp":"2025-07-09T08:00:00.000Z","open":662.2,"high":662.6,"low":657.6,"close":660.9,"volume":11720.8},{"timestamp":"2025-07-09T12:00:00.000Z","open":660.9,"high":663.2,"low":659.8,"close":662.3,"volume":9668.67},{"timestamp":"2025-07-09T16:00:00.000Z","open":662.3,"high":669.8,"low":661.7,"close":669,"volume":16841.99},{"timestamp":"2025-07-09T20:00:00.000Z","open":669,"high":671.5,"low":666.1,"close":668.4,"volume":12791.28},{"timestamp":"2025-07-10T00:00:00.000Z","open":668.4,"high":671.3,"low":668,"close":670.2,"volume":5388.9},{"timestamp":"2025-07-10T04:00:00.000Z","open":670.2,"high":672.8,"low":669.4,"close":671.3,"volume":8787.21},{"timestamp":"2025-07-10T08:00:00.000Z","open":671.3,"high":673.7,"low":669,"close":669.7,"volume":13567.64},{"timestamp":"2025-07-10T12:00:00.000Z","open":669.7,"high":671.5,"low":667,"close":668,"volume":6103.58},{"timestamp":"2025-07-10T16:00:00.000Z","open":668,"high":679,"low":667.5,"close":675.7,"volume":15775.27},{"timestamp":"2025-07-10T20:00:00.000Z","open":675.7,"high":687.5,"low":675.3,"close":685.6,"volume":24244.19},{"timestamp":"2025-07-11T00:00:00.000Z","open":685.6,"high":691.4,"low":683.6,"close":689.2,"volume":18588.92},{"timestamp":"2025-07-11T04:00:00.000Z","open":689.2,"high":694.9,"low":684.6,"close":684.9,"volume":16972.26},{"timestamp":"2025-07-11T08:00:00.000Z","open":684.9,"high":690.6,"low":684.2,"close":688.2,"volume":12116.46},{"timestamp":"2025-07-11T12:00:00.000Z","open":688.2,"high":694,"low":685.8,"close":687,"volume":17925.48},{"timestamp":"2025-07-11T16:00:00.000Z","open":687,"high":697.6,"low":685.8,"close":693.9,"volume":21886.11},{"timestamp":"2025-07-11T20:00:00.000Z","open":693.9,"high":694.1,"low":682,"close":689.8,"volume":17863},{"timestamp":"2025-07-12T00:00:00.000Z","open":689.8,"high":695.3,"low":687.8,"close":695,"volume":13319.36},{"timestamp":"2025-07-12T04:00:00.000Z","open":695,"high":696.9,"low":690,"close":694.2,"volume":10790.78},{"timestamp":"2025-07-12T08:00:00.000Z","open":694.2,"high":694.5,"low":691.2,"close":691.7,"volume":8239.02},{"timestamp":"2025-07-12T12:00:00.000Z","open":691.7,"high":691.9,"low":678.2,"close":680.8,"volume":29993.62},{"timestamp":"2025-07-12T16:00:00.000Z","open":680.8,"high":686.2,"low":679.5,"close":684.1,"volume":5481.3},{"timestamp":"2025-07-12T20:00:00.000Z","open":684.1,"high":686,"low":679.8,"close":685.5,"volume":3686.93},{"timestamp":"2025-07-13T00:00:00.000Z","open":685.5,"high":687.6,"low":684.7,"close":686.5,"volume":3495.12},{"timestamp":"2025-07-13T04:00:00.000Z","open":686.5,"high":689.9,"low":686.3,"close":689.8,"volume":3203.18},{"timestamp":"2025-07-13T08:00:00.000Z","open":689.8,"high":691.2,"low":687.7,"close":690.9,"volume":7865.49},{"timestamp":"2025-07-13T12:00:00.000Z","open":690.9,"high":694.1,"low":689.5,"close":691,"volume":13968.95},{"timestamp":"2025-07-13T16:00:00.000Z","open":691,"high":693.2,"low":687.8,"close":691.5,"volume":7055.53},{"timestamp":"2025-07-13T20:00:00.000Z","open":691.5,"high":693.1,"low":688.3,"close":691.6,"volume":5262.88},{"timestamp":"2025-07-14T00:00:00.000Z","open":691.6,"high":699.1,"low":689.6,"close":697.1,"volume":17253.64},{"timestamp":"2025-07-14T04:00:00.000Z","open":697.1,"high":707.5,"low":691.5,"close":706.4,"volume":43287.59},{"timestamp":"2025-07-14T08:00:00.000Z","open":706.4,"high":706.7,"low":700.3,"close":704.3,"volume":24384.92},{"timestamp":"2025-07-14T12:00:00.000Z","open":704.3,"high":705.1,"low":690.1,"close":692.5,"volume":20022.65},{"timestamp":"2025-07-14T16:00:00.000Z","open":692.5,"high":694.1,"low":687.3,"close":689.6,"volume":14189.01},{"timestamp":"2025-07-14T20:00:00.000Z","open":689.6,"high":691.8,"low":685.4,"close":688.6,"volume":10650.55},{"timestamp":"2025-07-15T00:00:00.000Z","open":688.6,"high":690.6,"low":674.5,"close":679.5,"volume":24648.87},{"timestamp":"2025-07-15T04:00:00.000Z","open":679.5,"high":683.3,"low":676.3,"close":678.8,"volume":10549.53},{"timestamp":"2025-07-15T08:00:00.000Z","open":678.8,"high":680.7,"low":675.9,"close":680.3,"volume":6738.09},{"timestamp":"2025-07-15T12:00:00.000Z","open":680.3,"high":687.2,"low":676.2,"close":682.8,"volume":20244.71},{"timestamp":"2025-07-15T16:00:00.000Z","open":682.8,"high":688.6,"low":682.4,"close":684.3,"volume":13229.11},{"timestamp":"2025-07-15T20:00:00.000Z","open":684.3,"high":693.1,"low":683.3,"close":689.8,"volume":10577.26},{"timestamp":"2025-07-16T00:00:00.000Z","open":689.8,"high":693.5,"low":685.9,"close":687.7,"volume":8606.41},{"timestamp":"2025-07-16T04:00:00.000Z","open":687.7,"high":693.5,"low":684.9,"close":691.7,"volume":5578.69},{"timestamp":"2025-07-16T08:00:00.000Z","open":691.7,"high":695.4,"low":690.5,"close":694.3,"volume":8913.77},{"timestamp":"2025-07-16T12:00:00.000Z","open":694.3,"high":706.6,"low":690.6,"close":700.3,"volume":36579.72},{"timestamp":"2025-07-16T16:00:00.000Z","open":700.3,"high":711.3,"low":698.9,"close":706.6,"volume":24480.33},{"timestamp":"2025-07-16T20:00:00.000Z","open":706.6,"high":715.5,"low":706.3,"close":708.7,"volume":17634.16},{"timestamp":"2025-07-17T00:00:00.000Z","open":708.7,"high":723.5,"low":707.6,"close":709.4,"volume":30635.15},{"timestamp":"2025-07-17T04:00:00.000Z","open":709.4,"high":723.1,"low":706.3,"close":720.8,"volume":26499.12},{"timestamp":"2025-07-17T08:00:00.000Z","open":720.8,"high":721.6,"low":713.8,"close":717.6,"volume":30266.56},{"timestamp":"2025-07-17T12:00:00.000Z","open":717.6,"high":728.2,"low":711.7,"close":721.2,"volume":25743.15},{"timestamp":"2025-07-17T16:00:00.000Z","open":721.2,"high":721.8,"low":712.8,"close":715.3,"volume":21110.69},{"timestamp":"2025-07-17T20:00:00.000Z","open":715.3,"high":725.4,"low":709.8,"close":720.2,"volume":22084},{"timestamp":"2025-07-18T00:00:00.000Z","open":720.2,"high":736.5,"low":717.1,"close":736.4,"volume":25505.49},{"timestamp":"2025-07-18T04:00:00.000Z","open":736.4,"high":748.3,"low":733.5,"close":740.1,"volume":33291.3},{"timestamp":"2025-07-18T08:00:00.000Z","open":740.1,"high":742.6,"low":733,"close":737,"volume":23876.56},{"timestamp":"2025-07-18T12:00:00.000Z","open":737,"high":766.1,"low":731.3,"close":737.8,"volume":80221.04},{"timestamp":"2025-07-18T16:00:00.000Z","open":737.8,"high":748.5,"low":729.1,"close":731.8,"volume":20060.72},{"timestamp":"2025-07-18T20:00:00.000Z","open":731.8,"high":734.8,"low":718.3,"close":729.9,"volume":30117.87},{"timestamp":"2025-07-19T00:00:00.000Z","open":729.9,"high":735,"low":718.5,"close":734.8,"volume":20090.88},{"timestamp":"2025-07-19T04:00:00.000Z","open":734.8,"high":739.1,"low":731.5,"close":732.1,"volume":8945.97},{"timestamp":"2025-07-19T08:00:00.000Z","open":732.1,"high":738.9,"low":727.8,"close":736.6,"volume":12972.06},{"timestamp":"2025-07-19T12:00:00.000Z","open":736.6,"high":742.5,"low":727.2,"close":730.6,"volume":16345.91},{"timestamp":"2025-07-19T16:00:00.000Z","open":730.6,"high":735.1,"low":727.7,"close":734.3,"volume":5144.3},{"timestamp":"2025-07-19T20:00:00.000Z","open":734.3,"high":735.7,"low":724.7,"close":733,"volume":8887.83},{"timestamp":"2025-07-20T00:00:00.000Z","open":733,"high":746.3,"low":731.3,"close":742.9,"volume":13428.17},{"timestamp":"2025-07-20T04:00:00.000Z","open":742.9,"high":745.6,"low":739.4,"close":744.7,"volume":9913.37},{"timestamp":"2025-07-20T08:00:00.000Z","open":744.7,"high":751.1,"low":744.4,"close":748.8,"volume":17011.72},{"timestamp":"2025-07-20T12:00:00.000Z","open":748.8,"high":751.6,"low":745,"close":750.8,"volume":14368.07},{"timestamp":"2025-07-20T16:00:00.000Z","open":750.8,"high":756.3,"low":745.2,"close":752.8,"volume":21920.46},{"timestamp":"2025-07-20T20:00:00.000Z","open":752.8,"high":761.7,"low":745,"close":756.9,"volume":47206.15},{"timestamp":"2025-07-21T00:00:00.000Z","open":756.9,"high":764.4,"low":745.8,"close":763.4,"volume":23280},{"timestamp":"2025-07-21T04:00:00.000Z","open":763.4,"high":767.3,"low":759.5,"close":760.6,"volume":17653.07},{"timestamp":"2025-07-21T08:00:00.000Z","open":760.6,"high":780.1,"low":760.1,"close":769.6,"volume":36146.57},{"timestamp":"2025-07-21T12:00:00.000Z","open":769.6,"high":782.6,"low":766.3,"close":774.4,"volume":30156.72},{"timestamp":"2025-07-21T16:00:00.000Z","open":774.4,"high":775.4,"low":755.2,"close":757.1,"volume":46882.73},{"timestamp":"2025-07-21T20:00:00.000Z","open":757.1,"high":767.6,"low":754.6,"close":766.3,"volume":11664.54},{"timestamp":"2025-07-22T00:00:00.000Z","open":766.3,"high":772.2,"low":752.6,"close":760.1,"volume":35438.11},{"timestamp":"2025-07-22T04:00:00.000Z","open":760.1,"high":764.1,"low":744.6,"close":757.9,"volume":35258.68},{"timestamp":"2025-07-22T08:00:00.000Z","open":757.9,"high":765.9,"low":749.3,"close":765.9,"volume":38718.2},{"timestamp":"2025-07-22T12:00:00.000Z","open":765.9,"high":767.8,"low":755.6,"close":764.2,"volume":20088.57},{"timestamp":"2025-07-22T16:00:00.000Z","open":764.2,"high":776.4,"low":763.9,"close":772.6,"volume":24608.03},{"timestamp":"2025-07-22T20:00:00.000Z","open":772.6,"high":789.5,"low":772.1,"close":787.8,"volume":27486.51},{"timestamp":"2025-07-23T00:00:00.000Z","open":787.8,"high":806,"low":785.8,"close":798.2,"volume":80616.16},{"timestamp":"2025-07-23T04:00:00.000Z","open":798.2,"high":802.6,"low":792.4,"close":795,"volume":44381.26},{"timestamp":"2025-07-23T08:00:00.000Z","open":795,"high":809.6,"low":788.5,"close":809.1,"volume":61057.44},{"timestamp":"2025-07-23T12:00:00.000Z","open":809.1,"high":810.6,"low":774.9,"close":784.5,"volume":124779.95},{"timestamp":"2025-07-23T16:00:00.000Z","open":784.5,"high":784.5,"low":760.5,"close":770.8,"volume":62767.67},{"timestamp":"2025-07-23T20:00:00.000Z","open":770.8,"high":777.4,"low":752.1,"close":776.7,"volume":48727.62},{"timestamp":"2025-07-24T00:00:00.000Z","open":776.7,"high":786.5,"low":772.9,"close":779.5,"volume":23810.63},{"timestamp":"2025-07-24T04:00:00.000Z","open":779.5,"high":780.2,"low":742.2,"close":759.1,"volume":68877.06},{"timestamp":"2025-07-24T08:00:00.000Z","open":759.1,"high":772.5,"low":755.5,"close":770.3,"volume":30147.77},{"timestamp":"2025-07-24T12:00:00.000Z","open":770.3,"high":781.5,"low":761,"close":778.4,"volume":36247.35},{"timestamp":"2025-07-24T16:00:00.000Z","open":778.4,"high":785.9,"low":769.9,"close":779,"volume":28692.75},{"timestamp":"2025-07-24T20:00:00.000Z","open":779,"high":781.7,"low":769.4,"close":770.6,"volume":22890.53},{"timestamp":"2025-07-25T00:00:00.000Z","open":770.6,"high":771.3,"low":752.5,"close":756.5,"volume":35128.71},{"timestamp":"2025-07-25T04:00:00.000Z","open":756.5,"high":766.9,"low":751.8,"close":761.4,"volume":30795.34},{"timestamp":"2025-07-25T08:00:00.000Z","open":761.4,"high":773.4,"low":761.3,"close":771.9,"volume":19540.41},{"timestamp":"2025-07-25T12:00:00.000Z","open":771.9,"high":776.8,"low":760.6,"close":765.8,"volume":28302.36},{"timestamp":"2025-07-25T16:00:00.000Z","open":765.8,"high":777.6,"low":763.2,"close":774.4,"volume":16366.22},{"timestamp":"2025-07-25T20:00:00.000Z","open":774.4,"high":786,"low":773.8,"close":785.5,"volume":13947.04},{"timestamp":"2025-07-26T00:00:00.000Z","open":785.5,"high":785.7,"low":778.5,"close":783.6,"volume":10315.02},{"timestamp":"2025-07-26T04:00:00.000Z","open":783.6,"high":784.3,"low":780.3,"close":782.7,"volume":6606.68},{"timestamp":"2025-07-26T08:00:00.000Z","open":782.7,"high":785.6,"low":780.2,"close":781.7,"volume":8358.02},{"timestamp":"2025-07-26T12:00:00.000Z","open":781.7,"high":783.2,"low":779.2,"close":781.2,"volume":5918.89},{"timestamp":"2025-07-26T16:00:00.000Z","open":781.2,"high":784.9,"low":778.1,"close":784.8,"volume":6074.04},{"timestamp":"2025-07-26T20:00:00.000Z","open":784.8,"high":798.5,"low":783.4,"close":793.2,"volume":30928.25},{"timestamp":"2025-07-27T00:00:00.000Z","open":793.2,"high":799.4,"low":791,"close":794.4,"volume":17259.88},{"timestamp":"2025-07-27T04:00:00.000Z","open":794.4,"high":798.9,"low":793.9,"close":796.5,"volume":12293.56},{"timestamp":"2025-07-27T08:00:00.000Z","open":796.5,"high":799.8,"low":792.9,"close":797,"volume":13960.32},{"timestamp":"2025-07-27T12:00:00.000Z","open":797,"high":817.1,"low":793.5,"close":815.7,"volume":33132.34},{"timestamp":"2025-07-27T16:00:00.000Z","open":815.7,"high":831.7,"low":812.6,"close":831,"volume":77747.5},{"timestamp":"2025-07-27T20:00:00.000Z","open":831,"high":848,"low":827.7,"close":844.7,"volume":65166.03},{"timestamp":"2025-07-28T00:00:00.000Z","open":844.7,"high":856,"low":840.1,"close":842.1,"volume":69219.64},{"timestamp":"2025-07-28T04:00:00.000Z","open":842.1,"high":861,"low":840.4,"close":856.4,"volume":57011.34},{"timestamp":"2025-07-28T08:00:00.000Z","open":856.4,"high":861.7,"low":845.2,"close":851,"volume":45611.03},{"timestamp":"2025-07-28T12:00:00.000Z","open":851,"high":857.9,"low":831.6,"close":836.2,"volume":90144.22},{"timestamp":"2025-07-28T16:00:00.000Z","open":836.2,"high":841.2,"low":825.9,"close":831.8,"volume":34410.46},{"timestamp":"2025-07-28T20:00:00.000Z","open":831.8,"high":832.4,"low":820.4,"close":824,"volume":30746.26},{"timestamp":"2025-07-29T00:00:00.000Z","open":824,"high":835.5,"low":815.4,"close":829,"volume":45547.2},{"timestamp":"2025-07-29T04:00:00.000Z","open":829,"high":834.5,"low":824.9,"close":825.2,"volume":37763.59},{"timestamp":"2025-07-29T08:00:00.000Z","open":825.2,"high":833.9,"low":820.5,"close":826.5,"volume":26753.98},{"timestamp":"2025-07-29T12:00:00.000Z","open":826.5,"high":830.3,"low":801.9,"close":805.4,"volume":66359.87},{"timestamp":"2025-07-29T16:00:00.000Z","open":805.4,"high":815.7,"low":800.3,"close":803.7,"volume":47369.26},{"timestamp":"2025-07-29T20:00:00.000Z","open":803.7,"high":809.6,"low":800.2,"close":805.3,"volume":23601.54},{"timestamp":"2025-07-30T00:00:00.000Z","open":805.3,"high":811.9,"low":796.2,"close":804.8,"volume":28385.19},{"timestamp":"2025-07-30T04:00:00.000Z","open":804.8,"high":807,"low":795.9,"close":800.6,"volume":24613.24},{"timestamp":"2025-07-30T08:00:00.000Z","open":800.6,"high":805.8,"low":786.6,"close":788.8,"volume":36535.59},{"timestamp":"2025-07-30T12:00:00.000Z","open":788.8,"high":795.7,"low":778.8,"close":790.6,"volume":50963.63},{"timestamp":"2025-07-30T16:00:00.000Z","open":790.6,"high":794.6,"low":765.5,"close":785.1,"volume":54182.01},{"timestamp":"2025-07-30T20:00:00.000Z","open":785.1,"high":793.6,"low":782.6,"close":793.2,"volume":13721.08},{"timestamp":"2025-07-31T00:00:00.000Z","open":793.2,"high":799.2,"low":791,"close":798.7,"volume":18093.34},{"timestamp":"2025-07-31T04:00:00.000Z","open":798.7,"high":805,"low":795.9,"close":803.1,"volume":17426},{"timestamp":"2025-07-31T08:00:00.000Z","open":803.1,"high":814.3,"low":798.4,"close":800.1,"volume":25152.79},{"timestamp":"2025-07-31T12:00:00.000Z","open":800.1,"high":800.9,"low":786.9,"close":799.5,"volume":40130.77},{"timestamp":"2025-07-31T16:00:00.000Z","open":799.5,"high":813.2,"low":793.1,"close":795.9,"volume":52966.19},{"timestamp":"2025-07-31T20:00:00.000Z","open":795.9,"high":798.5,"low":781.2,"close":782.9,"volume":26673.79},{"timestamp":"2025-08-01T00:00:00.000Z","open":782.9,"high":795.3,"low":774.2,"close":783.7,"volume":36761.51},{"timestamp":"2025-08-01T04:00:00.000Z","open":783.7,"high":784,"low":769.7,"close":773.1,"volume":28825.85},{"timestamp":"2025-08-01T08:00:00.000Z","open":773.1,"high":773.1,"low":762.6,"close":771.3,"volume":34251.26},{"timestamp":"2025-08-01T12:00:00.000Z","open":771.3,"high":775.6,"low":756.8,"close":763.6,"volume":43901.13},{"timestamp":"2025-08-01T16:00:00.000Z","open":763.6,"high":768.1,"low":753.4,"close":761,"volume":34685.96},{"timestamp":"2025-08-01T20:00:00.000Z","open":761,"high":762.4,"low":743.9,"close":756.8,"volume":31080.25},{"timestamp":"2025-08-02T00:00:00.000Z","open":756.8,"high":768.4,"low":755.1,"close":763.8,"volume":12877.1},{"timestamp":"2025-08-02T04:00:00.000Z","open":763.8,"high":769.8,"low":749.4,"close":758.6,"volume":23880.08},{"timestamp":"2025-08-02T08:00:00.000Z","open":758.6,"high":759,"low":750,"close":755.8,"volume":13680.65},{"timestamp":"2025-08-02T12:00:00.000Z","open":755.8,"high":756,"low":740.5,"close":742.5,"volume":18090.66},{"timestamp":"2025-08-02T16:00:00.000Z","open":742.5,"high":749.6,"low":733.5,"close":736.9,"volume":38418.37},{"timestamp":"2025-08-02T20:00:00.000Z","open":736.9,"high":744.9,"low":731.8,"close":736.2,"volume":19959.76},{"timestamp":"2025-08-03T00:00:00.000Z","open":736.2,"high":744.4,"low":729.4,"close":743.7,"volume":17701.79},{"timestamp":"2025-08-03T04:00:00.000Z","open":743.7,"high":748.5,"low":740.8,"close":747.6,"volume":6787.71},{"timestamp":"2025-08-03T08:00:00.000Z","open":747.6,"high":753,"low":745.9,"close":748.2,"volume":10336.21},{"timestamp":"2025-08-03T12:00:00.000Z","open":748.2,"high":750.9,"low":745,"close":748.1,"volume":6721.51},{"timestamp":"2025-08-03T16:00:00.000Z","open":748.1,"high":755.1,"low":746.6,"close":752.2,"volume":8639.11},{"timestamp":"2025-08-03T20:00:00.000Z","open":752.2,"high":754,"low":750,"close":750.5,"volume":6579.6},{"timestamp":"2025-08-04T00:00:00.000Z","open":750.5,"high":758.6,"low":749.8,"close":753.5,"volume":9578.69},{"timestamp":"2025-08-04T04:00:00.000Z","open":753.5,"high":757.8,"low":751.5,"close":756.6,"volume":4799.38},{"timestamp":"2025-08-04T08:00:00.000Z","open":756.6,"high":759.9,"low":754.1,"close":755,"volume":6915.4},{"timestamp":"2025-08-04T12:00:00.000Z","open":755,"high":765.2,"low":754.5,"close":760,"volume":21564.39},{"timestamp":"2025-08-04T16:00:00.000Z","open":760,"high":769.3,"low":759.4,"close":760.7,"volume":12257.14},{"timestamp":"2025-08-04T20:00:00.000Z","open":760.7,"high":769.4,"low":759.7,"close":768.2,"volume":6587.33},{"timestamp":"2025-08-05T00:00:00.000Z","open":768.2,"high":769.6,"low":759.9,"close":760.4,"volume":11399.11},{"timestamp":"2025-08-05T04:00:00.000Z","open":760.4,"high":766.6,"low":754.5,"close":756.9,"volume":11560.95},{"timestamp":"2025-08-05T08:00:00.000Z","open":756.9,"high":766,"low":755.3,"close":764.9,"volume":9522.17},{"timestamp":"2025-08-05T12:00:00.000Z","open":764.9,"high":765.4,"low":745.7,"close":748.6,"volume":25081.63},{"timestamp":"2025-08-05T16:00:00.000Z","open":748.6,"high":754,"low":746.6,"close":747.9,"volume":11803.27},{"timestamp":"2025-08-05T20:00:00.000Z","open":747.9,"high":756,"low":744.6,"close":754.7,"volume":9625.1},{"timestamp":"2025-08-06T00:00:00.000Z","open":754.7,"high":755.7,"low":745.8,"close":748.1,"volume":8818.67},{"timestamp":"2025-08-06T04:00:00.000Z","open":748.1,"high":763,"low":746.8,"close":762.8,"volume":14659.15},{"timestamp":"2025-08-06T08:00:00.000Z","open":762.8,"high":764.7,"low":758.2,"close":761.6,"volume":13030.96},{"timestamp":"2025-08-06T12:00:00.000Z","open":761.6,"high":769.3,"low":757.2,"close":768.8,"volume":17662.25},{"timestamp":"2025-08-06T16:00:00.000Z","open":768.8,"high":775.2,"low":765.3,"close":772.6,"volume":18760.98},{"timestamp":"2025-08-06T20:00:00.000Z","open":772.6,"high":773,"low":767.6,"close":769.2,"volume":7509.22},{"timestamp":"2025-08-07T00:00:00.000Z","open":769.2,"high":774.3,"low":764.5,"close":766,"volume":10819.09},{"timestamp":"2025-08-07T04:00:00.000Z","open":766,"high":769.2,"low":764.5,"close":767.9,"volume":9741.86},{"timestamp":"2025-08-07T08:00:00.000Z","open":767.9,"high":779.5,"low":763.8,"close":776.5,"volume":20166.7},{"timestamp":"2025-08-07T12:00:00.000Z","open":776.5,"high":777.5,"low":770.2,"close":775.2,"volume":19122.47},{"timestamp":"2025-08-07T16:00:00.000Z","open":775.2,"high":780.4,"low":767.5,"close":780.2,"volume":16049.08},{"timestamp":"2025-08-07T20:00:00.000Z","open":780.2,"high":788.3,"low":779.8,"close":788.1,"volume":12733.22},{"timestamp":"2025-08-08T00:00:00.000Z","open":788.1,"high":792.6,"low":780.4,"close":785.9,"volume":25041.26},{"timestamp":"2025-08-08T04:00:00.000Z","open":785.9,"high":791.7,"low":783.6,"close":789.5,"volume":12789.46},{"timestamp":"2025-08-08T08:00:00.000Z","open":789.5,"high":790.6,"low":783.9,"close":788.9,"volume":11451.68},{"timestamp":"2025-08-08T12:00:00.000Z","open":788.9,"high":796.5,"low":781,"close":784.3,"volume":40571.22},{"timestamp":"2025-08-08T16:00:00.000Z","open":784.3,"high":795.9,"low":783.9,"close":794.9,"volume":14282.17},{"timestamp":"2025-08-08T20:00:00.000Z","open":794.9,"high":798.1,"low":792,"close":793,"volume":9379.04},{"timestamp":"2025-08-09T00:00:00.000Z","open":793,"high":797.3,"low":792.1,"close":796.4,"volume":4794.9},{"timestamp":"2025-08-09T04:00:00.000Z","open":796.4,"high":809.8,"low":796.1,"close":809.2,"volume":26029.74},{"timestamp":"2025-08-09T08:00:00.000Z","open":809.2,"high":819,"low":805.3,"close":811.3,"volume":29586.15},{"timestamp":"2025-08-09T12:00:00.000Z","open":811.3,"high":815.4,"low":804,"close":805.8,"volume":23523.74},{"timestamp":"2025-08-09T16:00:00.000Z","open":805.8,"high":808.3,"low":802.3,"close":804.1,"volume":13246.22},{"timestamp":"2025-08-09T20:00:00.000Z","open":804.1,"high":807.1,"low":797.4,"close":798.2,"volume":13805.06},{"timestamp":"2025-08-10T00:00:00.000Z","open":798.2,"high":812.8,"low":798.2,"close":811,"volume":13694.95},{"timestamp":"2025-08-10T04:00:00.000Z","open":811,"high":815.5,"low":797.7,"close":798.7,"volume":23276.87},{"timestamp":"2025-08-10T08:00:00.000Z","open":798.7,"high":804.3,"low":793,"close":798.7,"volume":16696.16},{"timestamp":"2025-08-10T12:00:00.000Z","open":798.7,"high":803.2,"low":795.1,"close":801.5,"volume":10837.98},{"timestamp":"2025-08-10T16:00:00.000Z","open":801.5,"high":804.2,"low":799.7,"close":802.5,"volume":8284.75},{"timestamp":"2025-08-10T20:00:00.000Z","open":802.5,"high":807.1,"low":798.7,"close":807,"volume":11620.02},{"timestamp":"2025-08-11T00:00:00.000Z","open":807,"high":827.2,"low":805.9,"close":820.8,"volume":41167.39},{"timestamp":"2025-08-11T04:00:00.000Z","open":820.8,"high":824.4,"low":809.4,"close":811.4,"volume":23406.26},{"timestamp":"2025-08-11T08:00:00.000Z","open":811.4,"high":816.2,"low":793.3,"close":795.8,"volume":34603.13},{"timestamp":"2025-08-11T12:00:00.000Z","open":795.8,"high":807.3,"low":791.8,"close":807,"volume":30246.29},{"timestamp":"2025-08-11T16:00:00.000Z","open":807,"high":811.9,"low":800.6,"close":805.7,"volume":17930.54},{"timestamp":"2025-08-11T20:00:00.000Z","open":805.7,"high":810.1,"low":796.8,"close":804.7,"volume":15213.07},{"timestamp":"2025-08-12T00:00:00.000Z","open":804.7,"high":814.8,"low":803.2,"close":807.9,"volume":14823.86},{"timestamp":"2025-08-12T04:00:00.000Z","open":807.9,"high":813.1,"low":802.4,"close":807.7,"volume":11539.05},{"timestamp":"2025-08-12T08:00:00.000Z","open":807.7,"high":808.7,"low":797.1,"close":802.6,"volume":14618.52},{"timestamp":"2025-08-12T12:00:00.000Z","open":802.6,"high":820.7,"low":800,"close":820.6,"volume":38813.22},{"timestamp":"2025-08-12T16:00:00.000Z","open":820.6,"high":832.9,"low":820.6,"close":831.7,"volume":41121.88},{"timestamp":"2025-08-12T20:00:00.000Z","open":831.7,"high":840.1,"low":830.7,"close":832.5,"volume":31086.21},{"timestamp":"2025-08-13T00:00:00.000Z","open":832.5,"high":841.1,"low":828.3,"close":836.3,"volume":22383.43},{"timestamp":"2025-08-13T04:00:00.000Z","open":836.3,"high":854.7,"low":832.8,"close":847,"volume":48901.51},{"timestamp":"2025-08-13T08:00:00.000Z","open":847,"high":858.9,"low":844.8,"close":855,"volume":44384.8},{"timestamp":"2025-08-13T12:00:00.000Z","open":855,"high":859.2,"low":838.8,"close":841.7,"volume":49696.35},{"timestamp":"2025-08-13T16:00:00.000Z","open":841.7,"high":848.7,"low":837.7,"close":845.2,"volume":18893.43},{"timestamp":"2025-08-13T20:00:00.000Z","open":845.2,"high":850,"low":839.7,"close":847.7,"volume":17083.56},{"timestamp":"2025-08-14T00:00:00.000Z","open":847.7,"high":857.1,"low":843.7,"close":855.1,"volume":27373.2},{"timestamp":"2025-08-14T04:00:00.000Z","open":855.1,"high":866.4,"low":850,"close":858.2,"volume":55297.45},{"timestamp":"2025-08-14T08:00:00.000Z","open":858.2,"high":870,"low":855.5,"close":862.3,"volume":50740.06},{"timestamp":"2025-08-14T12:00:00.000Z","open":862.3,"high":865.8,"low":820.3,"close":847.1,"volume":136626.87},{"timestamp":"2025-08-14T16:00:00.000Z","open":847.1,"high":848.3,"low":827.7,"close":838.2,"volume":46810.77},{"timestamp":"2025-08-14T20:00:00.000Z","open":838.2,"high":843.2,"low":824.6,"close":840.5,"volume":24689.57},{"timestamp":"2025-08-15T00:00:00.000Z","open":840.5,"high":849.7,"low":833.7,"close":848.9,"volume":18898.86},{"timestamp":"2025-08-15T04:00:00.000Z","open":848.9,"high":853.7,"low":845.3,"close":848.2,"volume":16066.64},{"timestamp":"2025-08-15T08:00:00.000Z","open":848.2,"high":852.9,"low":841,"close":843.6,"volume":23357.38},{"timestamp":"2025-08-15T12:00:00.000Z","open":843.6,"high":847.5,"low":815.3,"close":818.5,"volume":61516.45},{"timestamp":"2025-08-15T16:00:00.000Z","open":818.5,"high":826.2,"low":812.4,"close":820.7,"volume":22296.37},{"timestamp":"2025-08-15T20:00:00.000Z","open":820.7,"high":832.2,"low":819.1,"close":827.7,"volume":17980.9},{"timestamp":"2025-08-16T00:00:00.000Z","open":827.7,"high":836.7,"low":825.9,"close":831.8,"volume":15667.22},{"timestamp":"2025-08-16T04:00:00.000Z","open":831.8,"high":837.1,"low":830.1,"close":835.4,"volume":16808.35},{"timestamp":"2025-08-16T08:00:00.000Z","open":835.4,"high":836.3,"low":826.1,"close":826.3,"volume":13983.38},{"timestamp":"2025-08-16T12:00:00.000Z","open":826.3,"high":835.6,"low":824.7,"close":831.6,"volume":10631.32},{"timestamp":"2025-08-16T16:00:00.000Z","open":831.6,"high":836.4,"low":831,"close":834.3,"volume":7245.37},{"timestamp":"2025-08-16T20:00:00.000Z","open":834.3,"high":839.3,"low":833.4,"close":838.7,"volume":7232},{"timestamp":"2025-08-17T00:00:00.000Z","open":838.7,"high":851.8,"low":838,"close":844.7,"volume":26368.91},{"timestamp":"2025-08-17T04:00:00.000Z","open":844.7,"high":856,"low":844.5,"close":854.2,"volume":20177.24},{"timestamp":"2025-08-17T08:00:00.000Z","open":854.2,"high":864.5,"low":851.6,"close":861.7,"volume":27441.56},{"timestamp":"2025-08-17T12:00:00.000Z","open":861.7,"high":862.4,"low":854.7,"close":860,"volume":23206.95},{"timestamp":"2025-08-17T16:00:00.000Z","open":860,"high":861.4,"low":848.4,"close":850.9,"volume":16266.31},{"timestamp":"2025-08-17T20:00:00.000Z","open":850.9,"high":859,"low":850.6,"close":855.3,"volume":9476.06},{"timestamp":"2025-08-18T00:00:00.000Z","open":855.3,"high":858.6,"low":831,"close":834.9,"volume":60670.85},{"timestamp":"2025-08-18T04:00:00.000Z","open":834.9,"high":839.2,"low":824.4,"close":829.6,"volume":24908.2},{"timestamp":"2025-08-18T08:00:00.000Z","open":829.6,"high":837,"low":827.8,"close":831,"volume":27213.36},{"timestamp":"2025-08-18T12:00:00.000Z","open":831,"high":841.9,"low":830,"close":841.3,"volume":36727.86},{"timestamp":"2025-08-18T16:00:00.000Z","open":841.3,"high":847.8,"low":837.6,"close":844.6,"volume":27259.88},{"timestamp":"2025-08-18T20:00:00.000Z","open":844.6,"high":855.8,"low":842.2,"close":846.9,"volume":21032.11},{"timestamp":"2025-08-19T00:00:00.000Z","open":846.9,"high":851.8,"low":839.5,"close":841.5,"volume":33500.32},{"timestamp":"2025-08-19T04:00:00.000Z","open":841.5,"high":849.7,"low":834.8,"close":837.8,"volume":25347.58},{"timestamp":"2025-08-19T08:00:00.000Z","open":837.8,"high":848,"low":835.2,"close":846,"volume":13470.24},{"timestamp":"2025-08-19T12:00:00.000Z","open":846,"high":847.4,"low":829,"close":831.8,"volume":35330.84},{"timestamp":"2025-08-19T16:00:00.000Z","open":831.8,"high":834.7,"low":824.2,"close":832.3,"volume":22943.94},{"timestamp":"2025-08-19T20:00:00.000Z","open":832.3,"high":837.1,"low":822.3,"close":823.6,"volume":16328.14},{"timestamp":"2025-08-20T00:00:00.000Z","open":823.6,"high":836.9,"low":817.7,"close":836.3,"volume":36272.86},{"timestamp":"2025-08-20T04:00:00.000Z","open":836.3,"high":837.5,"low":832.2,"close":834.1,"volume":11066.43},{"timestamp":"2025-08-20T08:00:00.000Z","open":834.1,"high":835.7,"low":825.9,"close":831.1,"volume":27546.19},{"timestamp":"2025-08-20T12:00:00.000Z","open":831.1,"high":837.8,"low":818.3,"close":832.8,"volume":33544.61},{"timestamp":"2025-08-20T16:00:00.000Z","open":832.8,"high":870.5,"low":832.8,"close":869.3,"volume":69869.66},{"timestamp":"2025-08-20T20:00:00.000Z","open":869.3,"high":881.5,"low":866.7,"close":869.2,"volume":46097.56},{"timestamp":"2025-08-21T00:00:00.000Z","open":869.2,"high":884.5,"low":866.2,"close":866.2,"volume":51538.57},{"timestamp":"2025-08-21T04:00:00.000Z","open":866.2,"high":866.6,"low":857.8,"close":862.3,"volume":26718.11},{"timestamp":"2025-08-21T08:00:00.000Z","open":862.3,"high":864.2,"low":849.1,"close":851,"volume":36956.26},{"timestamp":"2025-08-21T12:00:00.000Z","open":851,"high":856.2,"low":840.4,"close":841.3,"volume":47255.96},{"timestamp":"2025-08-21T16:00:00.000Z","open":841.3,"high":844.2,"low":833.4,"close":835.7,"volume":34639.59},{"timestamp":"2025-08-21T20:00:00.000Z","open":835.7,"high":842.3,"low":832.6,"close":839,"volume":18394.86},{"timestamp":"2025-08-22T00:00:00.000Z","open":839,"high":853.1,"low":838.6,"close":845.1,"volume":24976.74},{"timestamp":"2025-08-22T04:00:00.000Z","open":845.1,"high":854.1,"low":845,"close":850.7,"volume":17550.92},{"timestamp":"2025-08-22T08:00:00.000Z","open":850.7,"high":854.8,"low":843.8,"close":848.8,"volume":17677.44},{"timestamp":"2025-08-22T12:00:00.000Z","open":848.8,"high":882.7,"low":841.9,"close":876.2,"volume":103889.69},{"timestamp":"2025-08-22T16:00:00.000Z","open":876.2,"high":898.7,"low":876.2,"close":895.1,"volume":51663.87},{"timestamp":"2025-08-22T20:00:00.000Z","open":895.1,"high":901.4,"low":892.9,"close":900.7,"volume":25540.99},{"timestamp":"2025-08-23T00:00:00.000Z","open":900.7,"high":900.8,"low":875.8,"close":883.2,"volume":34973.94},{"timestamp":"2025-08-23T04:00:00.000Z","open":883.2,"high":893.6,"low":882.6,"close":887.7,"volume":17092.08},{"timestamp":"2025-08-23T08:00:00.000Z","open":887.7,"high":897.5,"low":884.5,"close":888.5,"volume":21101.89},{"timestamp":"2025-08-23T12:00:00.000Z","open":888.5,"high":894.4,"low":885.3,"close":888.7,"volume":12087.16},{"timestamp":"2025-08-23T16:00:00.000Z","open":888.7,"high":889.9,"low":878.8,"close":883.2,"volume":24918.98},{"timestamp":"2025-08-23T20:00:00.000Z","open":883.2,"high":884.1,"low":876.8,"close":880.3,"volume":16827.67},{"timestamp":"2025-08-24T00:00:00.000Z","open":880.3,"high":887.4,"low":873.5,"close":878.3,"volume":29320.09},{"timestamp":"2025-08-24T04:00:00.000Z","open":878.3,"high":882,"low":869.5,"close":869.7,"volume":23328.42},{"timestamp":"2025-08-24T08:00:00.000Z","open":869.7,"high":871.6,"low":859.9,"close":860.9,"volume":23265.62},{"timestamp":"2025-08-24T12:00:00.000Z","open":860.9,"high":871.9,"low":859.3,"close":867.1,"volume":23847.38},{"timestamp":"2025-08-24T16:00:00.000Z","open":867.1,"high":883.2,"low":858.4,"close":869.2,"volume":59683.5},{"timestamp":"2025-08-24T20:00:00.000Z","open":869.2,"high":879.9,"low":859.5,"close":876.1,"volume":27572.58},{"timestamp":"2025-08-25T00:00:00.000Z","open":876.1,"high":880.5,"low":865.3,"close":876,"volume":20199.54},{"timestamp":"2025-08-25T04:00:00.000Z","open":876,"high":879.3,"low":856.1,"close":858,"volume":28318.6},{"timestamp":"2025-08-25T08:00:00.000Z","open":858,"high":863.7,"low":850.1,"close":854.2,"volume":25202.58},{"timestamp":"2025-08-25T12:00:00.000Z","open":854.2,"high":871.3,"low":853.4,"close":863,"volume":34186.14},{"timestamp":"2025-08-25T16:00:00.000Z","open":863,"high":870,"low":852.8,"close":853.3,"volume":28596.07},{"timestamp":"2025-08-25T20:00:00.000Z","open":853.3,"high":857.2,"low":832.4,"close":838.5,"volume":55549.27},{"timestamp":"2025-08-26T00:00:00.000Z","open":838.5,"high":849.2,"low":829,"close":843.9,"volume":27880.98},{"timestamp":"2025-08-26T04:00:00.000Z","open":843.9,"high":847.2,"low":838.6,"close":842.2,"volume":14549.4},{"timestamp":"2025-08-26T08:00:00.000Z","open":842.2,"high":844.8,"low":838.7,"close":841,"volume":11668.65},{"timestamp":"2025-08-26T12:00:00.000Z","open":841,"high":853.5,"low":838.3,"close":849.2,"volume":30654.18},{"timestamp":"2025-08-26T16:00:00.000Z","open":849.2,"high":861.3,"low":848.9,"close":860.2,"volume":13471.51},{"timestamp":"2025-08-26T20:00:00.000Z","open":860.2,"high":867.6,"low":859.4,"close":863.3,"volume":10593.11},{"timestamp":"2025-08-27T00:00:00.000Z","open":863.3,"high":864.3,"low":857.1,"close":862,"volume":16520.74},{"timestamp":"2025-08-27T04:00:00.000Z","open":862,"high":866.4,"low":856.1,"close":856.8,"volume":10536.6},{"timestamp":"2025-08-27T08:00:00.000Z","open":856.8,"high":859.7,"low":852.5,"close":859.1,"volume":9046.54},{"timestamp":"2025-08-27T12:00:00.000Z","open":859.1,"high":865.9,"low":855.6,"close":864.3,"volume":17029.2},{"timestamp":"2025-08-27T16:00:00.000Z","open":864.3,"high":866.9,"low":858,"close":860.5,"volume":9793.11},{"timestamp":"2025-08-27T20:00:00.000Z","open":860.5,"high":865.6,"low":853.8,"close":854.8,"volume":23654.08},{"timestamp":"2025-08-28T00:00:00.000Z","open":854.8,"high":864.1,"low":850.4,"close":864,"volume":16000.92},{"timestamp":"2025-08-28T04:00:00.000Z","open":864,"high":872.6,"low":862.7,"close":868.6,"volume":22956.79},{"timestamp":"2025-08-28T08:00:00.000Z","open":868.6,"high":874.1,"low":864.7,"close":873.9,"volume":10560.35},{"timestamp":"2025-08-28T12:00:00.000Z","open":873.9,"high":878.7,"low":866.1,"close":869.1,"volume":33668.22},{"timestamp":"2025-08-28T16:00:00.000Z","open":869.1,"high":881.7,"low":862.8,"close":868.1,"volume":86727.7},{"timestamp":"2025-08-28T20:00:00.000Z","open":868.1,"high":876.7,"low":867.4,"close":873,"volume":9886},{"timestamp":"2025-08-29T00:00:00.000Z","open":873,"high":877.9,"low":871.4,"close":872.6,"volume":12071.02},{"timestamp":"2025-08-29T04:00:00.000Z","open":872.6,"high":873.3,"low":855.1,"close":856.5,"volume":30551.15},{"timestamp":"2025-08-29T08:00:00.000Z","open":856.5,"high":860,"low":849.3,"close":854,"volume":26984.34},{"timestamp":"2025-08-29T12:00:00.000Z","open":854,"high":865.1,"low":851.2,"close":857.7,"volume":36357.48},{"timestamp":"2025-08-29T16:00:00.000Z","open":857.7,"high":860.2,"low":852.1,"close":857.8,"volume":17809.71},{"timestamp":"2025-08-29T20:00:00.000Z","open":857.8,"high":863.7,"low":852.6,"close":862,"volume":9582.92},{"timestamp":"2025-08-30T00:00:00.000Z","open":862,"high":862.1,"low":851.7,"close":860.2,"volume":15190.34},{"timestamp":"2025-08-30T04:00:00.000Z","open":860.2,"high":861.4,"low":856.6,"close":860,"volume":7701.49},{"timestamp":"2025-08-30T08:00:00.000Z","open":860,"high":861.2,"low":858,"close":859.9,"volume":4775.68},{"timestamp":"2025-08-30T12:00:00.000Z","open":859.9,"high":859.9,"low":850.9,"close":858.6,"volume":12383.87},{"timestamp":"2025-08-30T16:00:00.000Z","open":858.6,"high":858.8,"low":855.6,"close":858.5,"volume":3604.71},{"timestamp":"2025-08-30T20:00:00.000Z","open":858.5,"high":863.7,"low":856.4,"close":861.8,"volume":5108.36},{"timestamp":"2025-08-31T00:00:00.000Z","open":861.8,"high":864.1,"low":859.2,"close":862.9,"volume":6408.14},{"timestamp":"2025-08-31T04:00:00.000Z","open":862.9,"high":862.9,"low":857.5,"close":858.3,"volume":4023.21},{"timestamp":"2025-08-31T08:00:00.000Z","open":858.3,"high":861,"low":856.5,"close":859.5,"volume":3127.13},{"timestamp":"2025-08-31T12:00:00.000Z","open":859.5,"high":861.8,"low":858.6,"close":861.5,"volume":3896.76},{"timestamp":"2025-08-31T16:00:00.000Z","open":861.5,"high":866.9,"low":860.7,"close":864.2,"volume":9862.1},{"timestamp":"2025-08-31T20:00:00.000Z","open":864.2,"high":867.6,"low":856.5,"close":857.2,"volume":7482.43},{"timestamp":"2025-09-01T00:00:00.000Z","open":857.2,"high":865.1,"low":852.9,"close":855.9,"volume":22923.22},{"timestamp":"2025-09-01T04:00:00.000Z","open":855.9,"high":867.1,"low":848.6,"close":865.2,"volume":17834.35},{"timestamp":"2025-09-01T08:00:00.000Z","open":865.2,"high":868.9,"low":850.6,"close":851.6,"volume":29636.22},{"timestamp":"2025-09-01T12:00:00.000Z","open":851.6,"high":854.6,"low":843.6,"close":846.7,"volume":16218.55},{"timestamp":"2025-09-01T16:00:00.000Z","open":846.7,"high":848.9,"low":843,"close":848.9,"volume":10575.83},{"timestamp":"2025-09-01T20:00:00.000Z","open":848.9,"high":848.9,"low":839.1,"close":845.3,"volume":22123.89},{"timestamp":"2025-09-02T00:00:00.000Z","open":845.3,"high":853.8,"low":843,"close":852,"volume":11081.66},{"timestamp":"2025-09-02T04:00:00.000Z","open":852,"high":855.4,"low":850.2,"close":854.5,"volume":7764.26},{"timestamp":"2025-09-02T08:00:00.000Z","open":854.5,"high":856.3,"low":846.4,"close":847.3,"volume":15502.79},{"timestamp":"2025-09-02T12:00:00.000Z","open":847.3,"high":852,"low":840.2,"close":846.4,"volume":21122.91},{"timestamp":"2025-09-02T16:00:00.000Z","open":846.4,"high":850.9,"low":845.2,"close":849.3,"volume":5117.46},{"timestamp":"2025-09-02T20:00:00.000Z","open":849.3,"high":853.9,"low":848.9,"close":851.4,"volume":7300.97},{"timestamp":"2025-09-03T00:00:00.000Z","open":851.4,"high":853.6,"low":848.5,"close":851.1,"volume":5114.51},{"timestamp":"2025-09-03T04:00:00.000Z","open":851.1,"high":854.2,"low":848.9,"close":854.1,"volume":3490.8},{"timestamp":"2025-09-03T08:00:00.000Z","open":854.1,"high":855,"low":851.7,"close":853.5,"volume":4684},{"timestamp":"2025-09-03T12:00:00.000Z","open":853.5,"high":863.7,"low":851.5,"close":859.9,"volume":13727.78},{"timestamp":"2025-09-03T16:00:00.000Z","open":859.9,"high":862,"low":856.4,"close":856.9,"volume":7149.02},{"timestamp":"2025-09-03T20:00:00.000Z","open":856.9,"high":857.2,"low":852,"close":854.4,"volume":7218.95},{"timestamp":"2025-09-04T00:00:00.000Z","open":854.4,"high":856.6,"low":847.8,"close":848.3,"volume":6846.48},{"timestamp":"2025-09-04T04:00:00.000Z","open":848.3,"high":849.2,"low":843.6,"close":847.3,"volume":13270.84},{"timestamp":"2025-09-04T08:00:00.000Z","open":847.3,"high":849.6,"low":846.5,"close":847.5,"volume":6386.73},{"timestamp":"2025-09-04T12:00:00.000Z","open":847.5,"high":849.4,"low":842.3,"close":843.8,"volume":14064.68},{"timestamp":"2025-09-04T16:00:00.000Z","open":843.8,"high":846.3,"low":840.4,"close":842.8,"volume":11035.47},{"timestamp":"2025-09-04T20:00:00.000Z","open":842.8,"high":849.4,"low":842.6,"close":843.2,"volume":6243.55},{"timestamp":"2025-09-05T00:00:00.000Z","open":843.2,"high":847.3,"low":841.9,"close":845.4,"volume":5383.49},{"timestamp":"2025-09-05T04:00:00.000Z","open":845.4,"high":850.6,"low":843.1,"close":850,"volume":6570.33},{"timestamp":"2025-09-05T08:00:00.000Z","open":850,"high":850.5,"low":847,"close":850.4,"volume":9276.51},{"timestamp":"2025-09-05T12:00:00.000Z","open":850.4,"high":857.4,"low":843.7,"close":848.4,"volume":27322.22},{"timestamp":"2025-09-05T16:00:00.000Z","open":848.4,"high":851.3,"low":847.8,"close":850.3,"volume":4915.03},{"timestamp":"2025-09-05T20:00:00.000Z","open":850.3,"high":851.9,"low":847.7,"close":849.6,"volume":4194.6},{"timestamp":"2025-09-06T00:00:00.000Z","open":849.6,"high":859.4,"low":849,"close":858,"volume":14382.9},{"timestamp":"2025-09-06T04:00:00.000Z","open":858,"high":859.8,"low":855.5,"close":859.3,"volume":9484.59},{"timestamp":"2025-09-06T08:00:00.000Z","open":859.3,"high":862.2,"low":856.1,"close":860.7,"volume":16554.38},{"timestamp":"2025-09-06T12:00:00.000Z","open":860.7,"high":865.2,"low":858.4,"close":859.2,"volume":11541.23},{"timestamp":"2025-09-06T16:00:00.000Z","open":859.2,"high":861.7,"low":856.8,"close":857.3,"volume":10323.93},{"timestamp":"2025-09-06T20:00:00.000Z","open":857.3,"high":863,"low":855.3,"close":860.6,"volume":8032.69},{"timestamp":"2025-09-07T00:00:00.000Z","open":860.6,"high":868.2,"low":860.2,"close":866.1,"volume":10025.63},{"timestamp":"2025-09-07T04:00:00.000Z","open":866.1,"high":867.9,"low":864.4,"close":867.3,"volume":6319.54},{"timestamp":"2025-09-07T08:00:00.000Z","open":867.3,"high":874.1,"low":866.9,"close":873.2,"volume":11912.05},{"timestamp":"2025-09-07T12:00:00.000Z","open":873.2,"high":875,"low":869.3,"close":874.2,"volume":9169.54},{"timestamp":"2025-09-07T16:00:00.000Z","open":874.2,"high":876.6,"low":872,"close":875.1,"volume":8491.1},{"timestamp":"2025-09-07T20:00:00.000Z","open":875.1,"high":884,"low":873,"close":879.8,"volume":12550.73},{"timestamp":"2025-09-08T00:00:00.000Z","open":879.8,"high":885.7,"low":877.2,"close":881.6,"volume":14906.81},{"timestamp":"2025-09-08T04:00:00.000Z","open":881.6,"high":882,"low":871,"close":873.5,"volume":14701.98},{"timestamp":"2025-09-08T08:00:00.000Z","open":873.5,"high":878.8,"low":869.3,"close":878.3,"volume":15263.2},{"timestamp":"2025-09-08T12:00:00.000Z","open":878.3,"high":882.5,"low":876.5,"close":879.5,"volume":10434.3},{"timestamp":"2025-09-08T16:00:00.000Z","open":879.5,"high":881.7,"low":875.4,"close":877.1,"volume":9446.09},{"timestamp":"2025-09-08T20:00:00.000Z","open":877.1,"high":882,"low":876.3,"close":877.7,"volume":12346.19},{"timestamp":"2025-09-09T00:00:00.000Z","open":877.7,"high":879.4,"low":871.3,"close":874.6,"volume":11214.82},{"timestamp":"2025-09-09T04:00:00.000Z","open":874.6,"high":883.9,"low":873.5,"close":880.6,"volume":17096.81},{"timestamp":"2025-09-09T08:00:00.000Z","open":880.6,"high":884.2,"low":879.4,"close":879.4,"volume":10228.13},{"timestamp":"2025-09-09T12:00:00.000Z","open":879.4,"high":881.8,"low":870.7,"close":872.8,"volume":18372.57},{"timestamp":"2025-09-09T16:00:00.000Z","open":872.8,"high":877,"low":871.9,"close":876.5,"volume":6581.82},{"timestamp":"2025-09-09T20:00:00.000Z","open":876.5,"high":883.4,"low":873.7,"close":879.5,"volume":14834.74},{"timestamp":"2025-09-10T00:00:00.000Z","open":879.5,"high":882,"low":876.4,"close":880,"volume":7822.81},{"timestamp":"2025-09-10T04:00:00.000Z","open":880,"high":886.1,"low":878.4,"close":883,"volume":19312.3},{"timestamp":"2025-09-10T08:00:00.000Z","open":883,"high":884.8,"low":880.8,"close":884.1,"volume":15369.63},{"timestamp":"2025-09-10T12:00:00.000Z","open":884.1,"high":907.4,"low":883.9,"close":895.5,"volume":85386.83},{"timestamp":"2025-09-10T16:00:00.000Z","open":895.5,"high":899.3,"low":888.3,"close":890.5,"volume":17897.44},{"timestamp":"2025-09-10T20:00:00.000Z","open":890.5,"high":895,"low":887.7,"close":893.4,"volume":15015.84},{"timestamp":"2025-09-11T00:00:00.000Z","open":893.4,"high":894.8,"low":888,"close":894.1,"volume":16965.09},{"timestamp":"2025-09-11T04:00:00.000Z","open":894.1,"high":898.3,"low":892.2,"close":896.3,"volume":12967.5},{"timestamp":"2025-09-11T08:00:00.000Z","open":896.3,"high":902.1,"low":894.6,"close":898.6,"volume":11513.12},{"timestamp":"2025-09-11T12:00:00.000Z","open":898.6,"high":904.2,"low":890.4,"close":892.8,"volume":36285.1},{"timestamp":"2025-09-11T16:00:00.000Z","open":892.8,"high":897.7,"low":892.6,"close":896.2,"volume":8051.78},{"timestamp":"2025-09-11T20:00:00.000Z","open":896.2,"high":903.1,"low":894.5,"close":902.1,"volume":11184.71},{"timestamp":"2025-09-12T00:00:00.000Z","open":902.1,"high":908.7,"low":901.1,"close":904.4,"volume":19839.74},{"timestamp":"2025-09-12T04:00:00.000Z","open":904.4,"high":909.6,"low":902.7,"close":903.1,"volume":17673.76},{"timestamp":"2025-09-12T08:00:00.000Z","open":903.1,"high":908.9,"low":902,"close":905,"volume":10005.14},{"timestamp":"2025-09-12T12:00:00.000Z","open":905,"high":909.8,"low":903.5,"close":906.5,"volume":11858.62},{"timestamp":"2025-09-12T16:00:00.000Z","open":906.5,"high":925.8,"low":906.2,"close":924,"volume":38820.3},{"timestamp":"2025-09-12T20:00:00.000Z","open":924,"high":929.8,"low":921.8,"close":924.2,"volume":22086.33},{"timestamp":"2025-09-13T00:00:00.000Z","open":924.2,"high":929,"low":923.1,"close":927.4,"volume":13595.63},{"timestamp":"2025-09-13T04:00:00.000Z","open":927.4,"high":927.5,"low":923.4,"close":924.8,"volume":9764.29},{"timestamp":"2025-09-13T08:00:00.000Z","open":924.8,"high":943.7,"low":923.9,"close":941.4,"volume":38683.18},{"timestamp":"2025-09-13T12:00:00.000Z","open":941.4,"high":943.9,"low":931.5,"close":936.5,"volume":30939.06},{"timestamp":"2025-09-13T16:00:00.000Z","open":936.5,"high":937.9,"low":921.4,"close":929.9,"volume":35138.44},{"timestamp":"2025-09-13T20:00:00.000Z","open":929.9,"high":934.4,"low":928.2,"close":933.4,"volume":11366.16},{"timestamp":"2025-09-14T00:00:00.000Z","open":933.4,"high":938.3,"low":928.8,"close":930.6,"volume":19741.59},{"timestamp":"2025-09-14T04:00:00.000Z","open":930.6,"high":945.2,"low":927.1,"close":937.2,"volume":18730.24},{"timestamp":"2025-09-14T08:00:00.000Z","open":937.2,"high":941.3,"low":930.5,"close":931.2,"volume":14140.44},{"timestamp":"2025-09-14T12:00:00.000Z","open":931.2,"high":936.6,"low":922.2,"close":924,"volume":26563.23},{"timestamp":"2025-09-14T16:00:00.000Z","open":924,"high":928.8,"low":922.9,"close":927.1,"volume":12143.89},{"timestamp":"2025-09-14T20:00:00.000Z","open":927.1,"high":934,"low":924.3,"close":925.7,"volume":11794.17},{"timestamp":"2025-09-15T00:00:00.000Z","open":925.7,"high":932.7,"low":921.5,"close":931.8,"volume":9490.1},{"timestamp":"2025-09-15T04:00:00.000Z","open":931.8,"high":935.2,"low":921.7,"close":922.8,"volume":16501.27},{"timestamp":"2025-09-15T08:00:00.000Z","open":922.8,"high":922.9,"low":910,"close":919.9,"volume":46763.76},{"timestamp":"2025-09-15T12:00:00.000Z","open":919.9,"high":922.5,"low":911.7,"close":915.9,"volume":22156.67},{"timestamp":"2025-09-15T16:00:00.000Z","open":915.9,"high":921.7,"low":911.9,"close":918.7,"volume":11608.85},{"timestamp":"2025-09-15T20:00:00.000Z","open":918.7,"high":922.3,"low":917.6,"close":919.1,"volume":7407.59},{"timestamp":"2025-09-16T00:00:00.000Z","open":919.1,"high":922.4,"low":916.1,"close":920.7,"volume":8371.45},{"timestamp":"2025-09-16T04:00:00.000Z","open":920.7,"high":932.1,"low":916.2,"close":930.7,"volume":23039.14},{"timestamp":"2025-09-16T08:00:00.000Z","open":930.7,"high":933.3,"low":924.1,"close":927,"volume":10778.81},{"timestamp":"2025-09-16T12:00:00.000Z","open":927,"high":937.8,"low":921.5,"close":937.3,"volume":35687.8},{"timestamp":"2025-09-16T16:00:00.000Z","open":937.3,"high":957.1,"low":932.1,"close":954.5,"volume":84326.33},{"timestamp":"2025-09-16T20:00:00.000Z","open":954.5,"high":959.2,"low":953.5,"close":955.5,"volume":18665.97},{"timestamp":"2025-09-17T00:00:00.000Z","open":955.5,"high":962.9,"low":954.3,"close":956.7,"volume":26729.88},{"timestamp":"2025-09-17T04:00:00.000Z","open":956.7,"high":959,"low":946.7,"close":954.7,"volume":32425.53},{"timestamp":"2025-09-17T08:00:00.000Z","open":954.7,"high":957,"low":950.7,"close":953.1,"volume":16761.37},{"timestamp":"2025-09-17T12:00:00.000Z","open":953.1,"high":954.4,"low":947.1,"close":951,"volume":18522.28},{"timestamp":"2025-09-17T16:00:00.000Z","open":951,"high":962.4,"low":945.6,"close":956.3,"volume":60544.56},{"timestamp":"2025-09-17T20:00:00.000Z","open":956.3,"high":995.8,"low":951.5,"close":989.7,"volume":72029.06},{"timestamp":"2025-09-18T00:00:00.000Z","open":989.7,"high":996.7,"low":982.3,"close":995.4,"volume":37692.42},{"timestamp":"2025-09-18T04:00:00.000Z","open":995.4,"high":1000,"low":987.5,"close":998,"volume":35248.17},{"timestamp":"2025-09-18T08:00:00.000Z","open":998,"high":1007,"low":990.3,"close":991.7,"volume":58384.24},{"timestamp":"2025-09-18T12:00:00.000Z","open":991.7,"high":998.8,"low":990.6,"close":993.2,"volume":20749.8},{"timestamp":"2025-09-18T16:00:00.000Z","open":993.2,"high":995.1,"low":985.3,"close":987.7,"volume":20374.75},{"timestamp":"2025-09-18T20:00:00.000Z","open":987.7,"high":988.5,"low":979.1,"close":980.8,"volume":16732.66},{"timestamp":"2025-09-19T00:00:00.000Z","open":980.8,"high":988.4,"low":980.3,"close":984.3,"volume":21821.23},{"timestamp":"2025-09-19T04:00:00.000Z","open":984.3,"high":997.1,"low":981.6,"close":994.1,"volume":36840.03},{"timestamp":"2025-09-19T08:00:00.000Z","open":994.1,"high":1002.4,"low":984.5,"close":985.6,"volume":47080.18},{"timestamp":"2025-09-19T12:00:00.000Z","open":985.6,"high":992.2,"low":973.3,"close":982.1,"volume":54874.36},{"timestamp":"2025-09-19T16:00:00.000Z","open":982.1,"high":984.3,"low":974.3,"close":977.5,"volume":25954.38},{"timestamp":"2025-09-19T20:00:00.000Z","open":977.5,"high":984.9,"low":976.3,"close":983.4,"volume":17931.77},{"timestamp":"2025-09-20T00:00:00.000Z","open":983.4,"high":992.6,"low":982.2,"close":990.8,"volume":18636.91},{"timestamp":"2025-09-20T04:00:00.000Z","open":990.8,"high":1001.6,"low":990.1,"close":998.9,"volume":26266.48},{"timestamp":"2025-09-20T08:00:00.000Z","open":998.9,"high":1005.4,"low":992.5,"close":1001.5,"volume":46796.41},{"timestamp":"2025-09-20T12:00:00.000Z","open":1001.5,"high":1028.4,"low":997.9,"close":1021,"volume":89658.05},{"timestamp":"2025-09-20T16:00:00.000Z","open":1021,"high":1029.4,"low":1015.4,"close":1018.8,"volume":41887.83},{"timestamp":"2025-09-20T20:00:00.000Z","open":1018.8,"high":1049,"low":1018,"close":1043.5,"volume":45863.4},{"timestamp":"2025-09-21T00:00:00.000Z","open":1043.5,"high":1083.2,"low":1038.9,"close":1069.1,"volume":104150.64},{"timestamp":"2025-09-21T04:00:00.000Z","open":1069.1,"high":1080.7,"low":1058.5,"close":1073.4,"volume":41532.82},{"timestamp":"2025-09-21T08:00:00.000Z","open":1073.4,"high":1074.9,"low":1049,"close":1050,"volume":51184.21},{"timestamp":"2025-09-21T12:00:00.000Z","open":1050,"high":1056.9,"low":1043.5,"close":1055.6,"volume":45038.89},{"timestamp":"2025-09-21T16:00:00.000Z","open":1055.6,"high":1057,"low":1039.4,"close":1047.3,"volume":41255.84},{"timestamp":"2025-09-21T20:00:00.000Z","open":1047.3,"high":1053.6,"low":1041,"close":1047.3,"volume":24245.71},{"timestamp":"2025-09-22T00:00:00.000Z","open":1047.3,"high":1050,"low":1024.3,"close":1029.6,"volume":76033.33},{"timestamp":"2025-09-22T04:00:00.000Z","open":1029.6,"high":1037.6,"low":992.8,"close":1023.5,"volume":116109.35},{"timestamp":"2025-09-22T08:00:00.000Z","open":1023.5,"high":1035.8,"low":1012.5,"close":1018.2,"volume":47195.57},{"timestamp":"2025-09-22T12:00:00.000Z","open":1018.2,"high":1027.7,"low":993.7,"close":997.1,"volume":81311.17},{"timestamp":"2025-09-22T16:00:00.000Z","open":997.1,"high":998,"low":976.4,"close":980.8,"volume":69933.58},{"timestamp":"2025-09-22T20:00:00.000Z","open":980.8,"high":994.7,"low":978.4,"close":992.3,"volume":27910.69},{"timestamp":"2025-09-23T00:00:00.000Z","open":992.3,"high":997.4,"low":962,"close":982,"volume":41151.08},{"timestamp":"2025-09-23T04:00:00.000Z","open":982,"high":1005.6,"low":976.1,"close":1000.9,"volume":40723.13},{"timestamp":"2025-09-23T08:00:00.000Z","open":1000.9,"high":1013.9,"low":996,"close":1010,"volume":41890.58},{"timestamp":"2025-09-23T12:00:00.000Z","open":1010,"high":1026.7,"low":1008.5,"close":1022.5,"volume":67592.82},{"timestamp":"2025-09-23T16:00:00.000Z","open":1022.5,"high":1027.2,"low":1005.6,"close":1008.6,"volume":57159.78},{"timestamp":"2025-09-23T20:00:00.000Z","open":1008.6,"high":1020.9,"low":1007.6,"close":1015.7,"volume":25159.03},{"timestamp":"2025-09-24T00:00:00.000Z","open":1015.7,"high":1026.6,"low":1001.5,"close":1001.8,"volume":46788.07},{"timestamp":"2025-09-24T04:00:00.000Z","open":1001.8,"high":1018.8,"low":991,"close":1017.5,"volume":42016.18},{"timestamp":"2025-09-24T08:00:00.000Z","open":1017.5,"high":1034.2,"low":1012,"close":1015.8,"volume":60922.39},{"timestamp":"2025-09-24T12:00:00.000Z","open":1015.8,"high":1020.7,"low":1006.8,"close":1009,"volume":31240.89},{"timestamp":"2025-09-24T16:00:00.000Z","open":1009,"high":1019.2,"low":1007.2,"close":1015.1,"volume":14496.29},{"timestamp":"2025-09-24T20:00:00.000Z","open":1015.1,"high":1018.9,"low":1011.3,"close":1017.8,"volume":8786.39},{"timestamp":"2025-09-25T00:00:00.000Z","open":1017.8,"high":1019.1,"low":995,"close":999.1,"volume":35411.67},{"timestamp":"2025-09-25T04:00:00.000Z","open":999.1,"high":999.8,"low":984.5,"close":991.3,"volume":44941.76},{"timestamp":"2025-09-25T08:00:00.000Z","open":991.3,"high":995.8,"low":980.3,"close":985.4,"volume":23229.82},{"timestamp":"2025-09-25T12:00:00.000Z","open":985.4,"high":999.9,"low":978.4,"close":994.6,"volume":53757.96},{"timestamp":"2025-09-25T16:00:00.000Z","open":994.6,"high":996.6,"low":950,"close":958.5,"volume":129884.71},{"timestamp":"2025-09-25T20:00:00.000Z","open":958.5,"high":960.9,"low":939.2,"close":945.7,"volume":34884.4},{"timestamp":"2025-09-26T00:00:00.000Z","open":945.7,"high":959,"low":940.4,"close":945.3,"volume":26994.37},{"timestamp":"2025-09-26T04:00:00.000Z","open":945.3,"high":949.8,"low":936,"close":949.3,"volume":34899.49},{"timestamp":"2025-09-26T08:00:00.000Z","open":949.3,"high":950.6,"low":931.5,"close":936.8,"volume":44291.24},{"timestamp":"2025-09-26T12:00:00.000Z","open":936.8,"high":951.6,"low":931.4,"close":941.8,"volume":41615.37},{"timestamp":"2025-09-26T16:00:00.000Z","open":941.8,"high":965.6,"low":940.7,"close":954.1,"volume":40436.18},{"timestamp":"2025-09-26T20:00:00.000Z","open":954.1,"high":960.3,"low":950.6,"close":960.3,"volume":12849.7},{"timestamp":"2025-09-27T00:00:00.000Z","open":960.3,"high":967,"low":955,"close":965.9,"volume":16838.74},{"timestamp":"2025-09-27T04:00:00.000Z","open":965.9,"high":973.4,"low":964.3,"close":971.8,"volume":19310.07},{"timestamp":"2025-09-27T08:00:00.000Z","open":971.8,"high":975,"low":964.7,"close":970.1,"volume":35583.16},{"timestamp":"2025-09-27T12:00:00.000Z","open":970.1,"high":985.7,"low":968,"close":975.6,"volume":38251.62},{"timestamp":"2025-09-27T16:00:00.000Z","open":975.6,"high":976.5,"low":964.4,"close":968.9,"volume":22538.99},{"timestamp":"2025-09-27T20:00:00.000Z","open":968.9,"high":977.7,"low":966.5,"close":968.1,"volume":18362.87},{"timestamp":"2025-09-28T00:00:00.000Z","open":968.1,"high":974.4,"low":964.8,"close":973.7,"volume":15305.33},{"timestamp":"2025-09-28T04:00:00.000Z","open":973.7,"high":974.7,"low":967.8,"close":969,"volume":12386.21},{"timestamp":"2025-09-28T08:00:00.000Z","open":969,"high":972.8,"low":961.9,"close":972.8,"volume":16775.01},{"timestamp":"2025-09-28T12:00:00.000Z","open":972.8,"high":978.9,"low":965.7,"close":975.2,"volume":20151.18},{"timestamp":"2025-09-28T16:00:00.000Z","open":975.2,"high":980.1,"low":974.5,"close":977.4,"volume":16091.82},{"timestamp":"2025-09-28T20:00:00.000Z","open":977.4,"high":993,"low":976.9,"close":992.4,"volume":19367.96},{"timestamp":"2025-09-29T00:00:00.000Z","open":992.4,"high":1011.1,"low":990.6,"close":1009.8,"volume":25291.86},{"timestamp":"2025-09-29T04:00:00.000Z","open":1009.8,"high":1013.5,"low":1005,"close":1009.7,"volume":22052.45},{"timestamp":"2025-09-29T08:00:00.000Z","open":1009.7,"high":1012.8,"low":1001.8,"close":1004.8,"volume":18714.82},{"timestamp":"2025-09-29T12:00:00.000Z","open":1004.8,"high":1023,"low":999.6,"close":1010.4,"volume":44403.74},{"timestamp":"2025-09-29T16:00:00.000Z","open":1010.4,"high":1021,"low":1003.3,"close":1019.8,"volume":26538.65},{"timestamp":"2025-09-29T20:00:00.000Z","open":1019.8,"high":1035.9,"low":1018.7,"close":1029.5,"volume":30479.93},{"timestamp":"2025-09-30T00:00:00.000Z","open":1029.5,"high":1033.7,"low":1021.3,"close":1022.9,"volume":20539.85},{"timestamp":"2025-09-30T04:00:00.000Z","open":1022.9,"high":1027.9,"low":1016.2,"close":1019.6,"volume":21281.06},{"timestamp":"2025-09-30T08:00:00.000Z","open":1019.6,"high":1021.1,"low":1006.3,"close":1014.1,"volume":33664.97},{"timestamp":"2025-09-30T12:00:00.000Z","open":1014.1,"high":1014.5,"low":992.3,"close":997.7,"volume":33523.64},{"timestamp":"2025-09-30T16:00:00.000Z","open":997.7,"high":1008.6,"low":996.1,"close":1006.6,"volume":22343.19},{"timestamp":"2025-09-30T20:00:00.000Z","open":1006.6,"high":1009.9,"low":1000.3,"close":1007.9,"volume":21119.96},{"timestamp":"2025-10-01T00:00:00.000Z","open":1007.9,"high":1015.3,"low":1002.6,"close":1004.1,"volume":21526.19},{"timestamp":"2025-10-01T04:00:00.000Z","open":1004.1,"high":1012.9,"low":1004,"close":1009.2,"volume":12441.78},{"timestamp":"2025-10-01T08:00:00.000Z","open":1009.2,"high":1035.7,"low":1008.7,"close":1022.8,"volume":56648.54},{"timestamp":"2025-10-01T12:00:00.000Z","open":1022.8,"high":1028.2,"low":1015.6,"close":1018.6,"volume":34183.66},{"timestamp":"2025-10-01T16:00:00.000Z","open":1018.6,"high":1024.8,"low":1017,"close":1018.9,"volume":17998.11},{"timestamp":"2025-10-01T20:00:00.000Z","open":1018.9,"high":1026,"low":1016.7,"close":1025.8,"volume":13537.75},{"timestamp":"2025-10-02T00:00:00.000Z","open":1025.8,"high":1037.4,"low":1022.1,"close":1030.5,"volume":37036.56},{"timestamp":"2025-10-02T04:00:00.000Z","open":1030.5,"high":1041,"low":1026.6,"close":1035.4,"volume":22220.03},{"timestamp":"2025-10-02T08:00:00.000Z","open":1035.4,"high":1049.5,"low":1032.7,"close":1047.1,"volume":24864.55},{"timestamp":"2025-10-02T12:00:00.000Z","open":1047.1,"high":1063.5,"low":1040.9,"close":1055.2,"volume":57115.26},{"timestamp":"2025-10-02T16:00:00.000Z","open":1055.2,"high":1076.5,"low":1055,"close":1073.3,"volume":35130.63},{"timestamp":"2025-10-02T20:00:00.000Z","open":1073.3,"high":1099.2,"low":1072.4,"close":1089.7,"volume":51987.62},{"timestamp":"2025-10-03T00:00:00.000Z","open":1089.7,"high":1112.2,"low":1083.8,"close":1107.4,"volume":38194.22},{"timestamp":"2025-10-03T04:00:00.000Z","open":1107.4,"high":1112.2,"low":1084.2,"close":1085.8,"volume":45068.71},{"timestamp":"2025-10-03T08:00:00.000Z","open":1085.8,"high":1114.6,"low":1083.4,"close":1106.2,"volume":47961.28},{"timestamp":"2025-10-03T12:00:00.000Z","open":1106.2,"high":1167.8,"low":1102.1,"close":1164.6,"volume":114377.62},{"timestamp":"2025-10-03T16:00:00.000Z","open":1164.6,"high":1178.7,"low":1120,"close":1170.1,"volume":126287.16},{"timestamp":"2025-10-03T20:00:00.000Z","open":1170.1,"high":1192.1,"low":1164.6,"close":1189.1,"volume":61102.87},{"timestamp":"2025-10-04T00:00:00.000Z","open":1189.1,"high":1190,"low":1163.4,"close":1170,"volume":43301.77},{"timestamp":"2025-10-04T04:00:00.000Z","open":1170,"high":1182.4,"low":1165.1,"close":1166.5,"volume":34081.34},{"timestamp":"2025-10-04T08:00:00.000Z","open":1166.5,"high":1168.7,"low":1144.9,"close":1151.6,"volume":40424.39},{"timestamp":"2025-10-04T12:00:00.000Z","open":1151.6,"high":1153.9,"low":1139.5,"close":1144.1,"volume":38438.14},{"timestamp":"2025-10-04T16:00:00.000Z","open":1144.1,"high":1158.6,"low":1136.7,"close":1146.6,"volume":31638.15},{"timestamp":"2025-10-04T20:00:00.000Z","open":1146.6,"high":1156.2,"low":1144.3,"close":1150.5,"volume":17489.26},{"timestamp":"2025-10-05T00:00:00.000Z","open":1150.5,"high":1168.8,"low":1142.8,"close":1162.4,"volume":36939.34},{"timestamp":"2025-10-05T04:00:00.000Z","open":1162.4,"high":1188.8,"low":1162.3,"close":1177.6,"volume":54000.33},{"timestamp":"2025-10-05T08:00:00.000Z","open":1177.6,"high":1179.8,"low":1153.3,"close":1167.1,"volume":48670.75},{"timestamp":"2025-10-05T12:00:00.000Z","open":1167.1,"high":1170.5,"low":1156,"close":1158,"volume":25741.23},{"timestamp":"2025-10-05T16:00:00.000Z","open":1158,"high":1169.2,"low":1147.7,"close":1149.4,"volume":24687.69},{"timestamp":"2025-10-05T20:00:00.000Z","open":1149.4,"high":1166.9,"low":1147.1,"close":1166.8,"volume":12803.16},{"timestamp":"2025-10-06T00:00:00.000Z","open":1166.8,"high":1184,"low":1161.4,"close":1182,"volume":43143.83},{"timestamp":"2025-10-06T04:00:00.000Z","open":1182,"high":1224,"low":1178.1,"close":1198.4,"volume":103660.16},{"timestamp":"2025-10-06T08:00:00.000Z","open":1198.4,"high":1222.6,"low":1198.2,"close":1221.9,"volume":51556.94},{"timestamp":"2025-10-06T12:00:00.000Z","open":1221.9,"high":1239,"low":1208.9,"close":1221.1,"volume":78393.91},{"timestamp":"2025-10-06T16:00:00.000Z","open":1221.1,"high":1227.5,"low":1213.5,"close":1224.8,"volume":31533.56},{"timestamp":"2025-10-06T20:00:00.000Z","open":1224.8,"high":1229.9,"low":1217.5,"close":1222.5,"volume":24545.14},{"timestamp":"2025-10-07T00:00:00.000Z","open":1222.5,"high":1229.1,"low":1202.3,"close":1222.8,"volume":32324.84},{"timestamp":"2025-10-07T04:00:00.000Z","open":1222.8,"high":1263.5,"low":1219.7,"close":1249.8,"volume":92224.37},{"timestamp":"2025-10-07T08:00:00.000Z","open":1249.8,"high":1317,"low":1231.6,"close":1312.4,"volume":156990.02},{"timestamp":"2025-10-07T12:00:00.000Z","open":1312.4,"high":1356.9,"low":1261.1,"close":1280.9,"volume":338283.64},{"timestamp":"2025-10-07T16:00:00.000Z","open":1280.9,"high":1303.6,"low":1265.5,"close":1296.6,"volume":136630.67},{"timestamp":"2025-10-07T20:00:00.000Z","open":1296.6,"high":1328.1,"low":1295.3,"close":1303.9,"volume":95277.61},{"timestamp":"2025-10-08T00:00:00.000Z","open":1303.9,"high":1334.2,"low":1269.3,"close":1275.4,"volume":123305.15},{"timestamp":"2025-10-08T04:00:00.000Z","open":1275.4,"high":1313.4,"low":1263.6,"close":1311.8,"volume":93593},{"timestamp":"2025-10-08T08:00:00.000Z","open":1311.8,"high":1327.1,"low":1301.6,"close":1312.5,"volume":95566.86},{"timestamp":"2025-10-08T12:00:00.000Z","open":1312.5,"high":1320,"low":1281.4,"close":1292.6,"volume":125027.64},{"timestamp":"2025-10-08T16:00:00.000Z","open":1292.6,"high":1322.3,"low":1288,"close":1315.1,"volume":75474.22},{"timestamp":"2025-10-08T20:00:00.000Z","open":1315.1,"high":1324.3,"low":1293.1,"close":1305.7,"volume":58176.14},{"timestamp":"2025-10-09T00:00:00.000Z","open":1305.7,"high":1316.7,"low":1253.1,"close":1278.1,"volume":123307.01},{"timestamp":"2025-10-09T04:00:00.000Z","open":1278.1,"high":1319.8,"low":1270.8,"close":1308.3,"volume":115314.08},{"timestamp":"2025-10-09T08:00:00.000Z","open":1308.3,"high":1309,"low":1267.1,"close":1280.6,"volume":123039.99},{"timestamp":"2025-10-09T12:00:00.000Z","open":1280.6,"high":1290.6,"low":1225,"close":1239.2,"volume":186504.11},{"timestamp":"2025-10-09T16:00:00.000Z","open":1239.2,"high":1247.1,"low":1223.9,"close":1241.2,"volume":69996.47},{"timestamp":"2025-10-09T20:00:00.000Z","open":1241.2,"high":1260.7,"low":1239.4,"close":1255.2,"volume":45646.41},{"timestamp":"2025-10-10T00:00:00.000Z","open":1255.2,"high":1269.3,"low":1243.8,"close":1259.1,"volume":50079.18},{"timestamp":"2025-10-10T04:00:00.000Z","open":1259.1,"high":1278.2,"low":1257.9,"close":1263.4,"volume":73619.04},{"timestamp":"2025-10-10T08:00:00.000Z","open":1263.4,"high":1273.3,"low":1245.3,"close":1270.3,"volume":65922.19},{"timestamp":"2025-10-10T12:00:00.000Z","open":1270.3,"high":1274.1,"low":1204.6,"close":1215,"volume":148651.09},{"timestamp":"2025-10-10T16:00:00.000Z","open":1215,"high":1247.6,"low":1209.7,"close":1235.6,"volume":125506.14},{"timestamp":"2025-10-10T20:00:00.000Z","open":1235.6,"high":1243.3,"low":864.2,"close":1102.1,"volume":567888.3},{"timestamp":"2025-10-11T00:00:00.000Z","open":1102.1,"high":1143.5,"low":1074.4,"close":1127,"volume":121392.67},{"timestamp":"2025-10-11T04:00:00.000Z","open":1127,"high":1139.7,"low":1084.3,"close":1094.8,"volume":69867.73},{"timestamp":"2025-10-11T08:00:00.000Z","open":1094.8,"high":1140.6,"low":1090.4,"close":1129.8,"volume":59474.28},{"timestamp":"2025-10-11T12:00:00.000Z","open":1129.8,"high":1158.7,"low":1114,"close":1142.4,"volume":65445.06},{"timestamp":"2025-10-11T16:00:00.000Z","open":1142.4,"high":1182.6,"low":1134.3,"close":1140.7,"volume":101620.05},{"timestamp":"2025-10-11T20:00:00.000Z","open":1140.7,"high":1146.6,"low":1105.3,"close":1134.4,"volume":82599.14},{"timestamp":"2025-10-12T00:00:00.000Z","open":1134.4,"high":1137.2,"low":1106.2,"close":1120.5,"volume":93512.08},{"timestamp":"2025-10-12T04:00:00.000Z","open":1120.5,"high":1168.2,"low":1116.7,"close":1160.2,"volume":58860.49},{"timestamp":"2025-10-12T08:00:00.000Z","open":1160.2,"high":1229.7,"low":1153.7,"close":1228.9,"volume":149933.55},{"timestamp":"2025-10-12T12:00:00.000Z","open":1228.9,"high":1308.7,"low":1219.4,"close":1301.3,"volume":261556.78},{"timestamp":"2025-10-12T16:00:00.000Z","open":1301.3,"high":1312,"low":1274.2,"close":1296.2,"volume":152232.81},{"timestamp":"2025-10-12T20:00:00.000Z","open":1296.2,"high":1320,"low":1274.9,"close":1302.4,"volume":114660.15},{"timestamp":"2025-10-13T00:00:00.000Z","open":1302.4,"high":1322.3,"low":1291.1,"close":1295.8,"volume":84452.58},{"timestamp":"2025-10-13T04:00:00.000Z","open":1295.8,"high":1354.3,"low":1282.2,"close":1342.3,"volume":128959.63},{"timestamp":"2025-10-13T08:00:00.000Z","open":1342.3,"high":1375.1,"low":1265.2,"close":1294.1,"volume":267439.76},{"timestamp":"2025-10-13T12:00:00.000Z","open":1294.1,"high":1304.7,"low":1249.7,"close":1272.9,"volume":193902.58},{"timestamp":"2025-10-13T16:00:00.000Z","open":1272.9,"high":1288.4,"low":1260.5,"close":1270.9,"volume":92222.2},{"timestamp":"2025-10-13T20:00:00.000Z","open":1270.9,"high":1298.3,"low":1270.6,"close":1293.8,"volume":55881.51},{"timestamp":"2025-10-14T00:00:00.000Z","open":1293.8,"high":1317.6,"low":1270.1,"close":1277.4,"volume":81594.01},{"timestamp":"2025-10-14T04:00:00.000Z","open":1277.4,"high":1279.7,"low":1178.4,"close":1194.3,"volume":189023.71},{"timestamp":"2025-10-14T08:00:00.000Z","open":1194.3,"high":1212,"low":1163.6,"close":1170.4,"volume":155453.88},{"timestamp":"2025-10-14T12:00:00.000Z","open":1170.4,"high":1214.2,"low":1143.1,"close":1212.8,"volume":176544.92},{"timestamp":"2025-10-14T16:00:00.000Z","open":1212.8,"high":1249.7,"low":1189.3,"close":1205.4,"volume":176611.65},{"timestamp":"2025-10-14T20:00:00.000Z","open":1205.4,"high":1221.7,"low":1202.1,"close":1207.8,"volume":47071.37},{"timestamp":"2025-10-15T00:00:00.000Z","open":1207.8,"high":1222.6,"low":1198.5,"close":1205.9,"volume":39066.35},{"timestamp":"2025-10-15T04:00:00.000Z","open":1205.9,"high":1215.8,"low":1176.3,"close":1189.4,"volume":58038.82},{"timestamp":"2025-10-15T08:00:00.000Z","open":1189.4,"high":1215.4,"low":1176.4,"close":1184.4,"volume":70402.52},{"timestamp":"2025-10-15T12:00:00.000Z","open":1184.4,"high":1191,"low":1163.6,"close":1168,"volume":79178.25},{"timestamp":"2025-10-15T16:00:00.000Z","open":1168,"high":1187.7,"low":1155.1,"close":1163.8,"volume":74586.29},{"timestamp":"2025-10-15T20:00:00.000Z","open":1163.8,"high":1170.3,"low":1147,"close":1162.4,"volume":41915.37},{"timestamp":"2025-10-16T00:00:00.000Z","open":1162.4,"high":1195.2,"low":1158.3,"close":1183.6,"volume":47599.3},{"timestamp":"2025-10-16T04:00:00.000Z","open":1183.6,"high":1192.1,"low":1173.1,"close":1183.4,"volume":40249.66},{"timestamp":"2025-10-16T08:00:00.000Z","open":1183.4,"high":1194.7,"low":1168.8,"close":1180.8,"volume":77694.5},{"timestamp":"2025-10-16T12:00:00.000Z","open":1180.8,"high":1190.6,"low":1131.2,"close":1134.6,"volume":74767.63},{"timestamp":"2025-10-16T16:00:00.000Z","open":1134.6,"high":1157,"low":1121.4,"close":1144.7,"volume":74328.68},{"timestamp":"2025-10-16T20:00:00.000Z","open":1144.7,"high":1164.5,"low":1140,"close":1144.2,"volume":32566.96},{"timestamp":"2025-10-17T00:00:00.000Z","open":1144.2,"high":1156.5,"low":1136.8,"close":1150,"volume":22643.45},{"timestamp":"2025-10-17T04:00:00.000Z","open":1150,"high":1153.8,"low":1058.4,"close":1062.4,"volume":97863.23},{"timestamp":"2025-10-17T08:00:00.000Z","open":1062.4,"high":1079.4,"low":1020.5,"close":1071.3,"volume":168959.53},{"timestamp":"2025-10-17T12:00:00.000Z","open":1071.3,"high":1076.9,"low":1046.4,"close":1073.8,"volume":86962.49},{"timestamp":"2025-10-17T16:00:00.000Z","open":1073.8,"high":1093.1,"low":1062.2,"close":1066.1,"volume":55571.17},{"timestamp":"2025-10-17T20:00:00.000Z","open":1066.1,"high":1089.9,"low":1063.6,"close":1070.1,"volume":26383.23},{"timestamp":"2025-10-18T00:00:00.000Z","open":1070.1,"high":1094.1,"low":1068.2,"close":1089.3,"volume":33366.2},{"timestamp":"2025-10-18T04:00:00.000Z","open":1089.3,"high":1131,"low":1079.5,"close":1118.1,"volume":52406.11},{"timestamp":"2025-10-18T08:00:00.000Z","open":1118.1,"high":1124.5,"low":1095.5,"close":1102.6,"volume":52628.19},{"timestamp":"2025-10-18T12:00:00.000Z","open":1102.6,"high":1104.9,"low":1081.8,"close":1090.9,"volume":40194.21},{"timestamp":"2025-10-18T16:00:00.000Z","open":1090.9,"high":1103.1,"low":1080.8,"close":1102.1,"volume":25293.38},{"timestamp":"2025-10-18T20:00:00.000Z","open":1102.1,"high":1105,"low":1084,"close":1091.7,"volume":19783.19},{"timestamp":"2025-10-19T00:00:00.000Z","open":1091.7,"high":1093.7,"low":1076,"close":1091.4,"volume":20864.78},{"timestamp":"2025-10-19T04:00:00.000Z","open":1091.4,"high":1097.2,"low":1081.6,"close":1083.9,"volume":17261.57},{"timestamp":"2025-10-19T08:00:00.000Z","open":1083.9,"high":1109.4,"low":1067.4,"close":1099.8,"volume":76430.82},{"timestamp":"2025-10-19T12:00:00.000Z","open":1099.8,"high":1122.3,"low":1091.3,"close":1118.1,"volume":48274.35},{"timestamp":"2025-10-19T16:00:00.000Z","open":1118.1,"high":1133,"low":1114.6,"close":1116.6,"volume":37600.34},{"timestamp":"2025-10-19T20:00:00.000Z","open":1116.6,"high":1121.2,"low":1106.6,"close":1109.1,"volume":17336.32},{"timestamp":"2025-10-20T00:00:00.000Z","open":1109.1,"high":1130.1,"low":1087,"close":1127.7,"volume":34393.44},{"timestamp":"2025-10-20T04:00:00.000Z","open":1127.7,"high":1142.6,"low":1120.1,"close":1124.1,"volume":39127.86},{"timestamp":"2025-10-20T08:00:00.000Z","open":1124.1,"high":1129.3,"low":1109.5,"close":1114.6,"volume":39064.63},{"timestamp":"2025-10-20T12:00:00.000Z","open":1114.6,"high":1116.8,"low":1098.2,"close":1109.7,"volume":43436.03},{"timestamp":"2025-10-20T16:00:00.000Z","open":1109.7,"high":1109.7,"low":1087,"close":1100.3,"volume":51480.87},{"timestamp":"2025-10-20T20:00:00.000Z","open":1100.3,"high":1104,"low":1091.5,"close":1099.7,"volume":14210.97},{"timestamp":"2025-10-21T00:00:00.000Z","open":1099.7,"high":1101.8,"low":1077,"close":1081,"volume":25939.52},{"timestamp":"2025-10-21T04:00:00.000Z","open":1081,"high":1081.5,"low":1060.9,"close":1071.7,"volume":38003.72},{"timestamp":"2025-10-21T08:00:00.000Z","open":1071.7,"high":1079.8,"low":1065.2,"close":1076.4,"volume":18035.86},{"timestamp":"2025-10-21T12:00:00.000Z","open":1076.4,"high":1114.1,"low":1068.1,"close":1111.7,"volume":73988.92},{"timestamp":"2025-10-21T16:00:00.000Z","open":1111.7,"high":1113.1,"low":1080.5,"close":1089.3,"volume":52835.37},{"timestamp":"2025-10-21T20:00:00.000Z","open":1089.3,"high":1090.8,"low":1051.4,"close":1056.2,"volume":40769.41},{"timestamp":"2025-10-22T00:00:00.000Z","open":1056.2,"high":1070.5,"low":1052.4,"close":1067.3,"volume":26430.42},{"timestamp":"2025-10-22T04:00:00.000Z","open":1067.3,"high":1074.2,"low":1060.2,"close":1070.8,"volume":20739.59},{"timestamp":"2025-10-22T08:00:00.000Z","open":1070.8,"high":1073.9,"low":1057.5,"close":1068.6,"volume":31548.33},{"timestamp":"2025-10-22T12:00:00.000Z","open":1068.6,"high":1083.5,"low":1064.4,"close":1080.2,"volume":76041.88},{"timestamp":"2025-10-22T16:00:00.000Z","open":1080.2,"high":1081.6,"low":1062.2,"close":1069.3,"volume":33235.67},{"timestamp":"2025-10-22T20:00:00.000Z","open":1069.3,"high":1074,"low":1052,"close":1071.4,"volume":29824.68},{"timestamp":"2025-10-23T00:00:00.000Z","open":1071.4,"high":1091.4,"low":1071.4,"close":1086.6,"volume":25672.71},{"timestamp":"2025-10-23T04:00:00.000Z","open":1086.6,"high":1110.8,"low":1082.7,"close":1108.9,"volume":34577.61},{"timestamp":"2025-10-23T08:00:00.000Z","open":1108.9,"high":1122.1,"low":1092.5,"close":1094,"volume":59404.24},{"timestamp":"2025-10-23T12:00:00.000Z","open":1094,"high":1159.6,"low":1076.1,"close":1129.6,"volume":221912.76},{"timestamp":"2025-10-23T16:00:00.000Z","open":1129.6,"high":1140,"low":1105.2,"close":1116.7,"volume":99807.19},{"timestamp":"2025-10-23T20:00:00.000Z","open":1116.7,"high":1129.5,"low":1110,"close":1125.5,"volume":28056.71},{"timestamp":"2025-10-24T00:00:00.000Z","open":1125.5,"high":1139.7,"low":1125.2,"close":1134.8,"volume":39729.22},{"timestamp":"2025-10-24T04:00:00.000Z","open":1134.8,"high":1143.7,"low":1120.8,"close":1124.5,"volume":44006.58},{"timestamp":"2025-10-24T08:00:00.000Z","open":1124.5,"high":1134.7,"low":1119.4,"close":1124.8,"volume":29868.38},{"timestamp":"2025-10-24T12:00:00.000Z","open":1124.8,"high":1137.8,"low":1101.7,"close":1103.1,"volume":69826.21},{"timestamp":"2025-10-24T16:00:00.000Z","open":1103.1,"high":1113.4,"low":1096.2,"close":1108.7,"volume":24058.22},{"timestamp":"2025-10-24T20:00:00.000Z","open":1108.7,"high":1113,"low":1105.8,"close":1108.2,"volume":12205.5},{"timestamp":"2025-10-25T00:00:00.000Z","open":1108.2,"high":1117.8,"low":1099.7,"close":1116.4,"volume":17280.61},{"timestamp":"2025-10-25T04:00:00.000Z","open":1116.4,"high":1118.3,"low":1110.1,"close":1111.9,"volume":13407.96},{"timestamp":"2025-10-25T08:00:00.000Z","open":1111.9,"high":1117.9,"low":1109.2,"close":1115.1,"volume":17987.76},{"timestamp":"2025-10-25T12:00:00.000Z","open":1115.1,"high":1117.1,"low":1104.8,"close":1107.9,"volume":15637.08},{"timestamp":"2025-10-25T16:00:00.000Z","open":1107.9,"high":1116.9,"low":1107,"close":1116,"volume":10425.97},{"timestamp":"2025-10-25T20:00:00.000Z","open":1116,"high":1121.6,"low":1112.2,"close":1116.3,"volume":9202.61},{"timestamp":"2025-10-26T00:00:00.000Z","open":1116.3,"high":1124.3,"low":1114.2,"close":1116.3,"volume":13582.36},{"timestamp":"2025-10-26T04:00:00.000Z","open":1116.3,"high":1122.1,"low":1115,"close":1119.9,"volume":12709.56},{"timestamp":"2025-10-26T08:00:00.000Z","open":1119.9,"high":1136.2,"low":1119.6,"close":1135.2,"volume":35667.99},{"timestamp":"2025-10-26T12:00:00.000Z","open":1135.2,"high":1139,"low":1125.7,"close":1133.1,"volume":34452.29},{"timestamp":"2025-10-26T16:00:00.000Z","open":1133.1,"high":1133.6,"low":1122.9,"close":1126.4,"volume":12419.94},{"timestamp":"2025-10-26T20:00:00.000Z","open":1126.4,"high":1142.9,"low":1122.4,"close":1137.9,"volume":27290.49},{"timestamp":"2025-10-27T00:00:00.000Z","open":1137.9,"high":1163.5,"low":1136.4,"close":1150.8,"volume":38661.61},{"timestamp":"2025-10-27T04:00:00.000Z","open":1150.8,"high":1161,"low":1139.4,"close":1156.4,"volume":45508.99},{"timestamp":"2025-10-27T08:00:00.000Z","open":1156.4,"high":1179.7,"low":1146.6,"close":1179.6,"volume":49795.34},{"timestamp":"2025-10-27T12:00:00.000Z","open":1179.6,"high":1182.5,"low":1130.3,"close":1142.9,"volume":80291.01},{"timestamp":"2025-10-27T16:00:00.000Z","open":1142.9,"high":1153.2,"low":1140.9,"close":1144.7,"volume":32456.45},{"timestamp":"2025-10-27T20:00:00.000Z","open":1144.7,"high":1146.7,"low":1131.8,"close":1138.2,"volume":22848.86},{"timestamp":"2025-10-28T00:00:00.000Z","open":1138.2,"high":1147,"low":1130.1,"close":1137.6,"volume":22649.93},{"timestamp":"2025-10-28T04:00:00.000Z","open":1137.6,"high":1143.1,"low":1119.9,"close":1131.5,"volume":37553.87},{"timestamp":"2025-10-28T08:00:00.000Z","open":1131.5,"high":1138.3,"low":1128.6,"close":1131.8,"volume":18473.85},{"timestamp":"2025-10-28T12:00:00.000Z","open":1131.8,"high":1146.8,"low":1125.9,"close":1135,"volume":36113.22},{"timestamp":"2025-10-28T16:00:00.000Z","open":1135,"high":1149,"low":1125.4,"close":1128.2,"volume":28642.74},{"timestamp":"2025-10-28T20:00:00.000Z","open":1128.2,"high":1128.6,"low":1071.7,"close":1102.2,"volume":74808.84},{"timestamp":"2025-10-29T00:00:00.000Z","open":1102.2,"high":1107.7,"low":1097.2,"close":1103.6,"volume":16874.41},{"timestamp":"2025-10-29T04:00:00.000Z","open":1103.6,"high":1120.1,"low":1102.8,"close":1115.9,"volume":19966.35},{"timestamp":"2025-10-29T08:00:00.000Z","open":1115.9,"high":1119.2,"low":1110,"close":1113.2,"volume":65506.76},{"timestamp":"2025-10-29T12:00:00.000Z","open":1113.2,"high":1118.4,"low":1095.5,"close":1099.1,"volume":27997.14},{"timestamp":"2025-10-29T16:00:00.000Z","open":1099.1,"high":1114.1,"low":1081.6,"close":1106.8,"volume":58033.51},{"timestamp":"2025-10-29T20:00:00.000Z","open":1106.8,"high":1119.8,"low":1102.8,"close":1107.4,"volume":16283.55},{"timestamp":"2025-10-30T00:00:00.000Z","open":1107.4,"high":1119.3,"low":1104.2,"close":1117.8,"volume":16370.1},{"timestamp":"2025-10-30T04:00:00.000Z","open":1117.8,"high":1118.7,"low":1088.7,"close":1117.9,"volume":39854.14},{"timestamp":"2025-10-30T08:00:00.000Z","open":1117.9,"high":1129.8,"low":1107.5,"close":1111,"volume":30038.03},{"timestamp":"2025-10-30T12:00:00.000Z","open":1111,"high":1113.7,"low":1074.3,"close":1076.4,"volume":58624.46},{"timestamp":"2025-10-30T16:00:00.000Z","open":1076.4,"high":1083.5,"low":1057.7,"close":1060.6,"volume":35629.72},{"timestamp":"2025-10-30T20:00:00.000Z","open":1060.6,"high":1078.5,"low":1040,"close":1078,"volume":53817.67},{"timestamp":"2025-10-31T00:00:00.000Z","open":1078,"high":1087.8,"low":1074.3,"close":1085.2,"volume":28129.42},{"timestamp":"2025-10-31T04:00:00.000Z","open":1085.2,"high":1103.1,"low":1084.2,"close":1098.2,"volume":33891.07},{"timestamp":"2025-10-31T08:00:00.000Z","open":1098.2,"high":1104.3,"low":1077.8,"close":1088,"volume":128806.77},{"timestamp":"2025-10-31T12:00:00.000Z","open":1088,"high":1092.2,"low":1076.7,"close":1083.8,"volume":49743.06},{"timestamp":"2025-10-31T16:00:00.000Z","open":1083.8,"high":1091.5,"low":1071.1,"close":1089.4,"volume":31475.65},{"timestamp":"2025-10-31T20:00:00.000Z","open":1089.4,"high":1090.1,"low":1083,"close":1088,"volume":14202.87},{"timestamp":"2025-11-01T00:00:00.000Z","open":1088,"high":1093.7,"low":1081.4,"close":1089.3,"volume":14815.5},{"timestamp":"2025-11-01T04:00:00.000Z","open":1089.3,"high":1090.8,"low":1083.8,"close":1086,"volume":8167.03},{"timestamp":"2025-11-01T08:00:00.000Z","open":1086,"high":1088.7,"low":1085,"close":1088.4,"volume":6719.79},{"timestamp":"2025-11-01T12:00:00.000Z","open":1088.4,"high":1094.7,"low":1080.8,"close":1091.9,"volume":14369.05},{"timestamp":"2025-11-01T16:00:00.000Z","open":1091.9,"high":1095.8,"low":1089.4,"close":1093.9,"volume":11803.76},{"timestamp":"2025-11-01T20:00:00.000Z","open":1093.9,"high":1096.5,"low":1089.4,"close":1093.9,"volume":6074.86},{"timestamp":"2025-11-02T00:00:00.000Z","open":1093.9,"high":1094.3,"low":1087.4,"close":1088.8,"volume":5853.02},{"timestamp":"2025-11-02T04:00:00.000Z","open":1088.8,"high":1094.5,"low":1087.6,"close":1092.9,"volume":7651.01},{"timestamp":"2025-11-02T08:00:00.000Z","open":1092.9,"high":1093.9,"low":1079.5,"close":1087.6,"volume":15421.71},{"timestamp":"2025-11-02T12:00:00.000Z","open":1087.6,"high":1087.6,"low":1077.6,"close":1079.9,"volume":16463.52},{"timestamp":"2025-11-02T16:00:00.000Z","open":1079.9,"high":1080,"low":1070.8,"close":1078.2,"volume":13899.9},{"timestamp":"2025-11-02T20:00:00.000Z","open":1078.2,"high":1085.6,"low":1076,"close":1082.5,"volume":10925.48},{"timestamp":"2025-11-03T00:00:00.000Z","open":1082.5,"high":1087,"low":1040.4,"close":1042.9,"volume":41669.62},{"timestamp":"2025-11-03T04:00:00.000Z","open":1042.9,"high":1048.6,"low":1023.6,"close":1028.8,"volume":39716.15},{"timestamp":"2025-11-03T08:00:00.000Z","open":1028.8,"high":1031.4,"low":1007.8,"close":1015.2,"volume":59789.5},{"timestamp":"2025-11-03T12:00:00.000Z","open":1015.2,"high":1025,"low":955.7,"close":979.7,"volume":134144.74},{"timestamp":"2025-11-03T16:00:00.000Z","open":979.7,"high":1009.4,"low":975.7,"close":995.8,"volume":63883.52},{"timestamp":"2025-11-03T20:00:00.000Z","open":995.8,"high":997,"low":980.3,"close":993.1,"volume":32299.19},{"timestamp":"2025-11-04T00:00:00.000Z","open":993.1,"high":1000.5,"low":981.7,"close":998.6,"volume":24111.49},{"timestamp":"2025-11-04T04:00:00.000Z","open":998.6,"high":1001.7,"low":939.6,"close":944.5,"volume":90644.73},{"timestamp":"2025-11-04T08:00:00.000Z","open":944.5,"high":963.2,"low":939.7,"close":958.1,"volume":67348.36},{"timestamp":"2025-11-04T12:00:00.000Z","open":958.1,"high":967.1,"low":934.2,"close":949.5,"volume":53350.16},{"timestamp":"2025-11-04T16:00:00.000Z","open":949.5,"high":953,"low":907.8,"close":919.5,"volume":82416.76},{"timestamp":"2025-11-04T20:00:00.000Z","open":919.5,"high":941.7,"low":879.7,"close":936.6,"volume":125997.72},{"timestamp":"2025-11-05T00:00:00.000Z","open":936.6,"high":955.2,"low":900.2,"close":948.9,"volume":77015.96},{"timestamp":"2025-11-05T04:00:00.000Z","open":948.9,"high":957.1,"low":940.7,"close":953.4,"volume":26023.05},{"timestamp":"2025-11-05T08:00:00.000Z","open":953.4,"high":953.7,"low":936.4,"close":944.9,"volume":30928.64},{"timestamp":"2025-11-05T12:00:00.000Z","open":944.9,"high":964.9,"low":943.9,"close":964.9,"volume":39385.72},{"timestamp":"2025-11-05T16:00:00.000Z","open":964.9,"high":967.6,"low":956.3,"close":958.8,"volume":40985.21},{"timestamp":"2025-11-05T20:00:00.000Z","open":958.8,"high":963.9,"low":950.9,"close":958.6,"volume":19256.86},{"timestamp":"2025-11-06T00:00:00.000Z","open":958.6,"high":963.6,"low":943.2,"close":962.6,"volume":18503.78},{"timestamp":"2025-11-06T04:00:00.000Z","open":962.6,"high":964.9,"low":945.9,"close":950.9,"volume":15627.4},{"timestamp":"2025-11-06T08:00:00.000Z","open":950.9,"high":958.1,"low":947.7,"close":954.8,"volume":12474.47},{"timestamp":"2025-11-06T12:00:00.000Z","open":954.8,"high":955.1,"low":927.1,"close":933.4,"volume":41811.13},{"timestamp":"2025-11-06T16:00:00.000Z","open":933.4,"high":955.4,"low":924.5,"close":947.9,"volume":41386.09},{"timestamp":"2025-11-06T20:00:00.000Z","open":947.9,"high":954.5,"low":943.8,"close":950,"volume":16520.1},{"timestamp":"2025-11-07T00:00:00.000Z","open":950,"high":976.5,"low":944.4,"close":966.8,"volume":33661.36},{"timestamp":"2025-11-07T04:00:00.000Z","open":966.8,"high":971.6,"low":957.6,"close":969.7,"volume":18892.93},{"timestamp":"2025-11-07T08:00:00.000Z","open":969.7,"high":970.8,"low":936.4,"close":942.2,"volume":27172.85},{"timestamp":"2025-11-07T12:00:00.000Z","open":942.2,"high":949.9,"low":924.7,"close":944.4,"volume":37421.92},{"timestamp":"2025-11-07T16:00:00.000Z","open":944.4,"high":985.4,"low":939.4,"close":981.6,"volume":48188.19},{"timestamp":"2025-11-07T20:00:00.000Z","open":981.6,"high":995.8,"low":974,"close":990.8,"volume":24460.75},{"timestamp":"2025-11-08T00:00:00.000Z","open":990.8,"high":1007.1,"low":979.5,"close":996,"volume":30636.85},{"timestamp":"2025-11-08T04:00:00.000Z","open":996,"high":1001.7,"low":984.3,"close":994.8,"volume":22659.79},{"timestamp":"2025-11-08T08:00:00.000Z","open":994.8,"high":1002.8,"low":986.3,"close":988.6,"volume":17761.2},{"timestamp":"2025-11-08T12:00:00.000Z","open":988.6,"high":998.2,"low":982.4,"close":990.1,"volume":26188.31},{"timestamp":"2025-11-08T16:00:00.000Z","open":990.1,"high":1005.7,"low":984.1,"close":995.6,"volume":32591.31},{"timestamp":"2025-11-08T20:00:00.000Z","open":995.6,"high":999.5,"low":988.6,"close":990.2,"volume":9973.47},{"timestamp":"2025-11-09T00:00:00.000Z","open":990.2,"high":993.5,"low":974.4,"close":980.2,"volume":19145.27},{"timestamp":"2025-11-09T04:00:00.000Z","open":980.2,"high":993.2,"low":979.8,"close":989.1,"volume":14792.02},{"timestamp":"2025-11-09T08:00:00.000Z","open":989.1,"high":995.4,"low":981.1,"close":989.7,"volume":16849.01},{"timestamp":"2025-11-09T12:00:00.000Z","open":989.7,"high":998.2,"low":975.4,"close":993.9,"volume":33142.5},{"timestamp":"2025-11-09T16:00:00.000Z","open":993.9,"high":1004.8,"low":990.2,"close":1004.5,"volume":22711.31},{"timestamp":"2025-11-09T20:00:00.000Z","open":1004.5,"high":1006.8,"low":989.6,"close":995.8,"volume":22509.6},{"timestamp":"2025-11-10T00:00:00.000Z","open":995.8,"high":1019.1,"low":990.7,"close":1012.5,"volume":32870.1},{"timestamp":"2025-11-10T04:00:00.000Z","open":1012.5,"high":1014.4,"low":1003.2,"close":1005.1,"volume":19232.25},{"timestamp":"2025-11-10T08:00:00.000Z","open":1005.1,"high":1005.7,"low":994.7,"close":998.5,"volume":16745.9},{"timestamp":"2025-11-10T12:00:00.000Z","open":998.5,"high":1003.9,"low":975.1,"close":979.2,"volume":33032.2},{"timestamp":"2025-11-10T16:00:00.000Z","open":979.2,"high":988.8,"low":974.7,"close":987.2,"volume":19235.26},{"timestamp":"2025-11-10T20:00:00.000Z","open":987.2,"high":996,"low":982.7,"close":991.5,"volume":14363.48},{"timestamp":"2025-11-11T00:00:00.000Z","open":991.5,"high":1008.6,"low":986,"close":1000.6,"volume":28292.5},{"timestamp":"2025-11-11T04:00:00.000Z","open":1000.6,"high":1003.5,"low":970.8,"close":973.4,"volume":33170.44},{"timestamp":"2025-11-11T08:00:00.000Z","open":973.4,"high":982.7,"low":972,"close":980,"volume":15699.66},{"timestamp":"2025-11-11T12:00:00.000Z","open":980,"high":984.5,"low":971.1,"close":975.4,"volume":24506.59},{"timestamp":"2025-11-11T16:00:00.000Z","open":975.4,"high":977.6,"low":960.1,"close":960.8,"volume":23525.42},{"timestamp":"2025-11-11T20:00:00.000Z","open":960.8,"high":965.2,"low":955.3,"close":957.5,"volume":15717.44},{"timestamp":"2025-11-12T00:00:00.000Z","open":957.5,"high":965.2,"low":954.6,"close":960.6,"volume":11137.59},{"timestamp":"2025-11-12T04:00:00.000Z","open":960.6,"high":962.3,"low":951.1,"close":952.6,"volume":12076.87},{"timestamp":"2025-11-12T08:00:00.000Z","open":952.6,"high":974.9,"low":952.6,"close":971,"volume":19738.15},{"timestamp":"2025-11-12T12:00:00.000Z","open":971,"high":978.5,"low":945.3,"close":948.5,"volume":27909.91},{"timestamp":"2025-11-12T16:00:00.000Z","open":948.5,"high":954.6,"low":937.1,"close":948,"volume":24186.96},{"timestamp":"2025-11-12T20:00:00.000Z","open":948,"high":957.3,"low":946,"close":952.3,"volume":8752},{"timestamp":"2025-11-13T00:00:00.000Z","open":952.3,"high":963.6,"low":945.7,"close":958.7,"volume":12230.7},{"timestamp":"2025-11-13T04:00:00.000Z","open":958.7,"high":970.8,"low":956.6,"close":964.5,"volume":13833.68},{"timestamp":"2025-11-13T08:00:00.000Z","open":964.5,"high":967.5,"low":959.1,"close":966.8,"volume":9076.53},{"timestamp":"2025-11-13T12:00:00.000Z","open":966.8,"high":967.8,"low":952.2,"close":957,"volume":17893.31},{"timestamp":"2025-11-13T16:00:00.000Z","open":957,"high":959.1,"low":910.5,"close":913.1,"volume":43387.76},{"timestamp":"2025-11-13T20:00:00.000Z","open":913.1,"high":932.4,"low":905.6,"close":926.5,"volume":27410.4},{"timestamp":"2025-11-14T00:00:00.000Z","open":926.5,"high":933.5,"low":918.1,"close":923.5,"volume":23686.75},{"timestamp":"2025-11-14T04:00:00.000Z","open":923.5,"high":926.8,"low":897.8,"close":922.9,"volume":41746.49},{"timestamp":"2025-11-14T08:00:00.000Z","open":922.9,"high":922.9,"low":904.2,"close":908.9,"volume":17203.51},{"timestamp":"2025-11-14T12:00:00.000Z","open":908.9,"high":931.2,"low":887.4,"close":925.4,"volume":49165.63},{"timestamp":"2025-11-14T16:00:00.000Z","open":925.4,"high":933.2,"low":918.3,"close":931.6,"volume":23404.1},{"timestamp":"2025-11-14T20:00:00.000Z","open":931.6,"high":933.2,"low":907.2,"close":915,"volume":25076.01},{"timestamp":"2025-11-15T00:00:00.000Z","open":915,"high":936,"low":914.5,"close":931.8,"volume":19659.4},{"timestamp":"2025-11-15T04:00:00.000Z","open":931.8,"high":936.8,"low":926.7,"close":936.2,"volume":10685.65},{"timestamp":"2025-11-15T08:00:00.000Z","open":936.2,"high":939.3,"low":928.3,"close":930.2,"volume":16577.74},{"timestamp":"2025-11-15T12:00:00.000Z","open":930.2,"high":937.7,"low":928.4,"close":936,"volume":9810.4},{"timestamp":"2025-11-15T16:00:00.000Z","open":936,"high":944.8,"low":930.5,"close":940.7,"volume":12876.77},{"timestamp":"2025-11-15T20:00:00.000Z","open":940.7,"high":941,"low":925.2,"close":931.6,"volume":20794.75},{"timestamp":"2025-11-16T00:00:00.000Z","open":931.6,"high":941.2,"low":920.7,"close":940.6,"volume":15992.78},{"timestamp":"2025-11-16T04:00:00.000Z","open":940.6,"high":947.9,"low":937.2,"close":943,"volume":13179.7},{"timestamp":"2025-11-16T08:00:00.000Z","open":943,"high":949.4,"low":929.8,"close":930.9,"volume":16937.79},{"timestamp":"2025-11-16T12:00:00.000Z","open":930.9,"high":938.7,"low":921.5,"close":922.9,"volume":21012.24},{"timestamp":"2025-11-16T16:00:00.000Z","open":922.9,"high":930,"low":907.6,"close":919.2,"volume":45516.76},{"timestamp":"2025-11-16T20:00:00.000Z","open":919.2,"high":931.2,"low":909.6,"close":926.3,"volume":21538.17},{"timestamp":"2025-11-17T00:00:00.000Z","open":926.3,"high":939.5,"low":919.2,"close":934.2,"volume":21602.4},{"timestamp":"2025-11-17T04:00:00.000Z","open":934.2,"high":937.6,"low":929.9,"close":935.1,"volume":11235.91},{"timestamp":"2025-11-17T08:00:00.000Z","open":935.1,"high":938.5,"low":931.1,"close":933,"volume":11561.58},{"timestamp":"2025-11-17T12:00:00.000Z","open":933,"high":934.1,"low":900.2,"close":911,"volume":53436.34},{"timestamp":"2025-11-17T16:00:00.000Z","open":911,"high":921.6,"low":892.5,"close":896.7,"volume":45789.68},{"timestamp":"2025-11-17T20:00:00.000Z","open":896.7,"high":910.2,"low":889.9,"close":906.9,"volume":27208.9},{"timestamp":"2025-11-18T00:00:00.000Z","open":906.9,"high":918.6,"low":883.5,"close":903,"volume":53472.62},{"timestamp":"2025-11-18T04:00:00.000Z","open":903,"high":913.4,"low":892.3,"close":910,"volume":39912.84},{"timestamp":"2025-11-18T08:00:00.000Z","open":910,"high":925.4,"low":909.6,"close":915,"volume":27234.14},{"timestamp":"2025-11-18T12:00:00.000Z","open":915,"high":927.6,"low":910.3,"close":926.2,"volume":32967.11},{"timestamp":"2025-11-18T16:00:00.000Z","open":926.2,"high":939.1,"low":924.2,"close":935.7,"volume":26638.31},{"timestamp":"2025-11-18T20:00:00.000Z","open":935.7,"high":937.2,"low":928.3,"close":932.4,"volume":8866.76},{"timestamp":"2025-11-19T00:00:00.000Z","open":932.4,"high":941.2,"low":924.4,"close":931.8,"volume":20792.37},{"timestamp":"2025-11-19T04:00:00.000Z","open":931.8,"high":932.6,"low":912.5,"close":930.7,"volume":28290.68},{"timestamp":"2025-11-19T08:00:00.000Z","open":930.7,"high":933.9,"low":918.8,"close":921.2,"volume":13314.43},{"timestamp":"2025-11-19T12:00:00.000Z","open":921.2,"high":925,"low":891.6,"close":893.7,"volume":40893.47},{"timestamp":"2025-11-19T16:00:00.000Z","open":893.7,"high":898.7,"low":871.4,"close":878.2,"volume":49269.14},{"timestamp":"2025-11-19T20:00:00.000Z","open":878.2,"high":900.8,"low":875.6,"close":897.4,"volume":29600.77},{"timestamp":"2025-11-20T00:00:00.000Z","open":897.4,"high":915.6,"low":893.3,"close":909.7,"volume":22484.79},{"timestamp":"2025-11-20T04:00:00.000Z","open":909.7,"high":914.3,"low":899.4,"close":907.6,"volume":17882.08},{"timestamp":"2025-11-20T08:00:00.000Z","open":907.6,"high":908.7,"low":896.8,"close":902.3,"volume":12692.01},{"timestamp":"2025-11-20T12:00:00.000Z","open":902.3,"high":908.8,"low":888.7,"close":889.9,"volume":25482.29},{"timestamp":"2025-11-20T16:00:00.000Z","open":889.9,"high":890.5,"low":867.6,"close":879.9,"volume":57374.2},{"timestamp":"2025-11-20T20:00:00.000Z","open":879.9,"high":883.5,"low":865.1,"close":866.2,"volume":22280.99},{"timestamp":"2025-11-21T00:00:00.000Z","open":866.2,"high":877.1,"low":855.5,"close":863.2,"volume":31377.6},{"timestamp":"2025-11-21T04:00:00.000Z","open":863.2,"high":866.9,"low":804.1,"close":831.6,"volume":81573.1},{"timestamp":"2025-11-21T08:00:00.000Z","open":831.6,"high":839.8,"low":805.4,"close":808.7,"volume":64247.18},{"timestamp":"2025-11-21T12:00:00.000Z","open":808.7,"high":831.4,"low":790.4,"close":813.3,"volume":81484.3},{"timestamp":"2025-11-21T16:00:00.000Z","open":813.3,"high":836.3,"low":807.4,"close":825.5,"volume":47236.89},{"timestamp":"2025-11-21T20:00:00.000Z","open":825.5,"high":836.4,"low":813.5,"close":830.2,"volume":22168.17},{"timestamp":"2025-11-22T00:00:00.000Z","open":830.2,"high":842.5,"low":830,"close":836.2,"volume":19095.79},{"timestamp":"2025-11-22T04:00:00.000Z","open":836.2,"high":837.3,"low":819.4,"close":831.5,"volume":11934.5},{"timestamp":"2025-11-22T08:00:00.000Z","open":831.5,"high":832.3,"low":813.3,"close":825,"volume":29886.95},{"timestamp":"2025-11-22T12:00:00.000Z","open":825,"high":828.3,"low":814.7,"close":822.6,"volume":13425.63},{"timestamp":"2025-11-22T16:00:00.000Z","open":822.6,"high":833.9,"low":822.3,"close":832.6,"volume":9349.04},{"timestamp":"2025-11-22T20:00:00.000Z","open":832.6,"high":841.8,"low":825.4,"close":833.4,"volume":8735.78},{"timestamp":"2025-11-23T00:00:00.000Z","open":833.4,"high":849.8,"low":832.7,"close":846.4,"volume":17680.69},{"timestamp":"2025-11-23T04:00:00.000Z","open":846.4,"high":854.2,"low":836.1,"close":840.8,"volume":17689.55},{"timestamp":"2025-11-23T08:00:00.000Z","open":840.8,"high":846.6,"low":838.2,"close":841.9,"volume":5733.67},{"timestamp":"2025-11-23T12:00:00.000Z","open":841.9,"high":851.5,"low":841.9,"close":849.5,"volume":10755.16},{"timestamp":"2025-11-23T16:00:00.000Z","open":849.5,"high":852.8,"low":842.6,"close":849.2,"volume":11189.89},{"timestamp":"2025-11-23T20:00:00.000Z","open":849.2,"high":855.2,"low":841.3,"close":843,"volume":9891.88},{"timestamp":"2025-11-24T00:00:00.000Z","open":843,"high":852.8,"low":835.4,"close":849.2,"volume":25230.86},{"timestamp":"2025-11-24T04:00:00.000Z","open":849.2,"high":858.2,"low":838.6,"close":853.2,"volume":26597.04},{"timestamp":"2025-11-24T08:00:00.000Z","open":853.2,"high":856.2,"low":840,"close":842,"volume":13291.25},{"timestamp":"2025-11-24T12:00:00.000Z","open":842,"high":848.1,"low":829.6,"close":844.1,"volume":25836.48},{"timestamp":"2025-11-24T16:00:00.000Z","open":844.1,"high":870.6,"low":843.7,"close":868,"volume":36719.4},{"timestamp":"2025-11-24T20:00:00.000Z","open":868,"high":875.8,"low":862.8,"close":864.2,"volume":14434.02},{"timestamp":"2025-11-25T00:00:00.000Z","open":864.2,"high":866.6,"low":856,"close":860.1,"volume":12538.43},{"timestamp":"2025-11-25T04:00:00.000Z","open":860.1,"high":864.4,"low":855,"close":855.3,"volume":11684.08},{"timestamp":"2025-11-25T08:00:00.000Z","open":855.3,"high":859.2,"low":845.9,"close":849.8,"volume":19663.25},{"timestamp":"2025-11-25T12:00:00.000Z","open":849.8,"high":855.6,"low":836.8,"close":845.8,"volume":27537.85},{"timestamp":"2025-11-25T16:00:00.000Z","open":845.8,"high":861.5,"low":844.7,"close":854.7,"volume":18033.41},{"timestamp":"2025-11-25T20:00:00.000Z","open":854.7,"high":867.3,"low":850.5,"close":862.3,"volume":10268.17},{"timestamp":"2025-11-26T00:00:00.000Z","open":862.3,"high":869.6,"low":858.7,"close":859.6,"volume":7969.8},{"timestamp":"2025-11-26T04:00:00.000Z","open":859.6,"high":862.9,"low":856.4,"close":860.1,"volume":7273.02},{"timestamp":"2025-11-26T08:00:00.000Z","open":860.1,"high":860.5,"low":852.3,"close":857.1,"volume":7095.96},{"timestamp":"2025-11-26T12:00:00.000Z","open":857.1,"high":868,"low":851.1,"close":864.6,"volume":19140.49},{"timestamp":"2025-11-26T16:00:00.000Z","open":864.6,"high":896.9,"low":864.6,"close":896.1,"volume":31756.43},{"timestamp":"2025-11-26T20:00:00.000Z","open":896.1,"high":896.7,"low":888.9,"close":891.3,"volume":8879.01},{"timestamp":"2025-11-27T00:00:00.000Z","open":891.3,"high":904,"low":889.1,"close":895,"volume":14898.8},{"timestamp":"2025-11-27T04:00:00.000Z","open":895,"high":898.6,"low":890.1,"close":893.3,"volume":7214.6},{"timestamp":"2025-11-27T08:00:00.000Z","open":893.3,"high":895.3,"low":889.1,"close":892,"volume":9866.46},{"timestamp":"2025-11-27T12:00:00.000Z","open":892,"high":894,"low":883.1,"close":892.7,"volume":14664.59},{"timestamp":"2025-11-27T16:00:00.000Z","open":892.7,"high":899,"low":889.7,"close":896,"volume":8298.25},{"timestamp":"2025-11-27T20:00:00.000Z","open":896,"high":899,"low":890.5,"close":895.2,"volume":5244.09},{"timestamp":"2025-11-28T00:00:00.000Z","open":895.2,"high":899.2,"low":888.6,"close":892,"volume":11349.25},{"timestamp":"2025-11-28T04:00:00.000Z","open":892,"high":897.6,"low":881.2,"close":881.9,"volume":9100.67},{"timestamp":"2025-11-28T08:00:00.000Z","open":881.9,"high":898.1,"low":881.9,"close":891.2,"volume":14879.98},{"timestamp":"2025-11-28T12:00:00.000Z","open":891.2,"high":906.2,"low":886.4,"close":901.2,"volume":19137.55},{"timestamp":"2025-11-28T16:00:00.000Z","open":901.2,"high":901.4,"low":875.3,"close":885.7,"volume":35836.8},{"timestamp":"2025-11-28T20:00:00.000Z","open":885.7,"high":889.9,"low":882.5,"close":886.7,"volume":6649.44},{"timestamp":"2025-11-29T00:00:00.000Z","open":886.7,"high":888.5,"low":882.7,"close":883.6,"volume":4551.15},{"timestamp":"2025-11-29T04:00:00.000Z","open":883.6,"high":884.3,"low":875.1,"close":878.6,"volume":8886.32},{"timestamp":"2025-11-29T08:00:00.000Z","open":878.6,"high":881.8,"low":877,"close":878,"volume":4533.8},{"timestamp":"2025-11-29T12:00:00.000Z","open":878,"high":881.8,"low":874.5,"close":880.4,"volume":7105.82},{"timestamp":"2025-11-29T16:00:00.000Z","open":880.4,"high":881.4,"low":867.5,"close":872.4,"volume":12589.21},{"timestamp":"2025-11-29T20:00:00.000Z","open":872.4,"high":875.1,"low":870,"close":872.2,"volume":3616.65},{"timestamp":"2025-11-30T00:00:00.000Z","open":872.2,"high":878.4,"low":868.9,"close":875,"volume":5833.1},{"timestamp":"2025-11-30T04:00:00.000Z","open":875,"high":876.1,"low":869.5,"close":874.4,"volume":3813.31},{"timestamp":"2025-11-30T08:00:00.000Z","open":874.4,"high":879.3,"low":873.9,"close":876.2,"volume":6809.67},{"timestamp":"2025-11-30T12:00:00.000Z","open":876.2,"high":897.5,"low":875,"close":893.7,"volume":23247.48},{"timestamp":"2025-11-30T16:00:00.000Z","open":893.7,"high":899.8,"low":892.6,"close":894.7,"volume":16400.24},{"timestamp":"2025-11-30T20:00:00.000Z","open":894.7,"high":896.8,"low":873.5,"close":874.3,"volume":12995.74},{"timestamp":"2025-12-01T00:00:00.000Z","open":874.3,"high":876.3,"low":826.9,"close":828.9,"volume":70924.36},{"timestamp":"2025-12-01T04:00:00.000Z","open":828.9,"high":832.2,"low":820.3,"close":831.8,"volume":18301.03},{"timestamp":"2025-12-01T08:00:00.000Z","open":831.8,"high":832.6,"low":822.6,"close":824.1,"volume":17925.7},{"timestamp":"2025-12-01T12:00:00.000Z","open":824.1,"high":825.6,"low":801.4,"close":811.5,"volume":40758.69},{"timestamp":"2025-12-01T16:00:00.000Z","open":811.5,"high":818.2,"low":807.9,"close":814,"volume":17723.89},{"timestamp":"2025-12-01T20:00:00.000Z","open":814,"high":831.6,"low":814,"close":826.1,"volume":15738.32},{"timestamp":"2025-12-02T00:00:00.000Z","open":826.1,"high":833.4,"low":819.8,"close":827.5,"volume":14990.88},{"timestamp":"2025-12-02T04:00:00.000Z","open":827.5,"high":832.6,"low":827.1,"close":830.5,"volume":9864.55},{"timestamp":"2025-12-02T08:00:00.000Z","open":830.5,"high":844.8,"low":824.6,"close":842.6,"volume":17399.54},{"timestamp":"2025-12-02T12:00:00.000Z","open":842.6,"high":874.9,"low":839.1,"close":870.9,"volume":48857.62},{"timestamp":"2025-12-02T16:00:00.000Z","open":870.9,"high":884.9,"low":865.2,"close":882.3,"volume":30983.44},{"timestamp":"2025-12-02T20:00:00.000Z","open":882.3,"high":882.6,"low":872.5,"close":876.3,"volume":18193.5},{"timestamp":"2025-12-03T00:00:00.000Z","open":876.3,"high":889.5,"low":873.4,"close":887.4,"volume":15341.25},{"timestamp":"2025-12-03T04:00:00.000Z","open":887.4,"high":910.5,"low":887,"close":896.4,"volume":28676.11},{"timestamp":"2025-12-03T08:00:00.000Z","open":896.4,"high":902.5,"low":893.3,"close":898.8,"volume":14125.56},{"timestamp":"2025-12-03T12:00:00.000Z","open":898.8,"high":906.2,"low":887.6,"close":896.7,"volume":33783.25},{"timestamp":"2025-12-03T16:00:00.000Z","open":896.7,"high":908.1,"low":892.5,"close":906.7,"volume":11324.75},{"timestamp":"2025-12-03T20:00:00.000Z","open":906.7,"high":922.2,"low":904.6,"close":920.3,"volume":17706.14},{"timestamp":"2025-12-04T00:00:00.000Z","open":920.3,"high":928.2,"low":914.8,"close":916.5,"volume":16551.5},{"timestamp":"2025-12-04T04:00:00.000Z","open":916.5,"high":918.8,"low":906.1,"close":910.4,"volume":12656.93},{"timestamp":"2025-12-04T08:00:00.000Z","open":910.4,"high":912.7,"low":906.5,"close":908.4,"volume":8561.61},{"timestamp":"2025-12-04T12:00:00.000Z","open":908.4,"high":915.9,"low":901.5,"close":910.6,"volume":16723.56},{"timestamp":"2025-12-04T16:00:00.000Z","open":910.6,"high":912.1,"low":886.5,"close":898.1,"volume":19025.31},{"timestamp":"2025-12-04T20:00:00.000Z","open":898.1,"high":903.6,"low":895.6,"close":899.3,"volume":8128.99},{"timestamp":"2025-12-05T00:00:00.000Z","open":899.3,"high":906.8,"low":898.9,"close":901.3,"volume":9587.45},{"timestamp":"2025-12-05T04:00:00.000Z","open":901.3,"high":907.5,"low":898,"close":901,"volume":7553.04},{"timestamp":"2025-12-05T08:00:00.000Z","open":901,"high":902,"low":888.8,"close":893.5,"volume":15209.51},{"timestamp":"2025-12-05T12:00:00.000Z","open":893.5,"high":899.8,"low":884.1,"close":888.2,"volume":23196.89},{"timestamp":"2025-12-05T16:00:00.000Z","open":888.2,"high":888.8,"low":869.8,"close":882.9,"volume":26672.66},{"timestamp":"2025-12-05T20:00:00.000Z","open":882.9,"high":884.8,"low":878,"close":883.2,"volume":6188.55},{"timestamp":"2025-12-06T00:00:00.000Z","open":883.2,"high":887.8,"low":880.6,"close":886.9,"volume":3607.35},{"timestamp":"2025-12-06T04:00:00.000Z","open":886.9,"high":887.5,"low":881.3,"close":884,"volume":4651.4},{"timestamp":"2025-12-06T08:00:00.000Z","open":884,"high":884.6,"low":877.2,"close":883.2,"volume":6770.55},{"timestamp":"2025-12-06T12:00:00.000Z","open":883.2,"high":896.3,"low":882.6,"close":889.5,"volume":9332.72},{"timestamp":"2025-12-06T16:00:00.000Z","open":889.5,"high":897.4,"low":888,"close":889.1,"volume":10668.17},{"timestamp":"2025-12-06T20:00:00.000Z","open":889.1,"high":895.4,"low":888.5,"close":889.5,"volume":14727},{"timestamp":"2025-12-07T00:00:00.000Z","open":889.5,"high":897.5,"low":889.2,"close":897.2,"volume":4356.31},{"timestamp":"2025-12-07T04:00:00.000Z","open":897.2,"high":897.4,"low":890.4,"close":890.9,"volume":6839.51},{"timestamp":"2025-12-07T08:00:00.000Z","open":890.9,"high":892.9,"low":886.1,"close":887.4,"volume":11427.74},{"timestamp":"2025-12-07T12:00:00.000Z","open":887.4,"high":893.4,"low":869.3,"close":889.8,"volume":35193.97},{"timestamp":"2025-12-07T16:00:00.000Z","open":889.8,"high":905.5,"low":886,"close":903.4,"volume":20536.21},{"timestamp":"2025-12-07T20:00:00.000Z","open":903.4,"high":904.8,"low":880.2,"close":893.7,"volume":15095.73},{"timestamp":"2025-12-08T00:00:00.000Z","open":893.7,"high":909.4,"low":890.7,"close":901.5,"volume":11268.21},{"timestamp":"2025-12-08T04:00:00.000Z","open":901.5,"high":905.5,"low":899.9,"close":902.7,"volume":6204.94},{"timestamp":"2025-12-08T08:00:00.000Z","open":902.7,"high":912.2,"low":902.1,"close":905.5,"volume":10896.71},{"timestamp":"2025-12-08T12:00:00.000Z","open":905.5,"high":912.8,"low":895.6,"close":896.1,"volume":20297.27},{"timestamp":"2025-12-08T16:00:00.000Z","open":896.1,"high":900.3,"low":888.3,"close":894.2,"volume":21850.45},{"timestamp":"2025-12-08T20:00:00.000Z","open":894.2,"high":904.5,"low":894.2,"close":896.2,"volume":10820.57},{"timestamp":"2025-12-09T00:00:00.000Z","open":896.2,"high":899.1,"low":887.1,"close":893.3,"volume":11078.82},{"timestamp":"2025-12-09T04:00:00.000Z","open":893.3,"high":895.6,"low":883.8,"close":888.5,"volume":12530.19},{"timestamp":"2025-12-09T08:00:00.000Z","open":888.5,"high":888.7,"low":883.1,"close":886.4,"volume":7490.29},{"timestamp":"2025-12-09T12:00:00.000Z","open":886.4,"high":908.7,"low":881,"close":907.2,"volume":23570.75},{"timestamp":"2025-12-09T16:00:00.000Z","open":907.2,"high":928,"low":907.2,"close":914,"volume":40392.86},{"timestamp":"2025-12-09T20:00:00.000Z","open":914,"high":914.4,"low":893.5,"close":896.7,"volume":16577.05},{"timestamp":"2025-12-10T00:00:00.000Z","open":896.7,"high":898.5,"low":886.7,"close":890,"volume":17421.23},{"timestamp":"2025-12-10T04:00:00.000Z","open":890,"high":895.7,"low":888.5,"close":893.7,"volume":13000.15},{"timestamp":"2025-12-10T08:00:00.000Z","open":893.7,"high":895.6,"low":883.6,"close":885.9,"volume":10732.2},{"timestamp":"2025-12-10T12:00:00.000Z","open":885.9,"high":892.1,"low":883.6,"close":890.9,"volume":8847.8},{"timestamp":"2025-12-10T16:00:00.000Z","open":890.9,"high":905,"low":888.5,"close":901.6,"volume":25239.2},{"timestamp":"2025-12-10T20:00:00.000Z","open":901.6,"high":914.9,"low":890.3,"close":893,"volume":21786.39},{"timestamp":"2025-12-11T00:00:00.000Z","open":893,"high":894.4,"low":860.7,"close":867.5,"volume":25327.93},{"timestamp":"2025-12-11T04:00:00.000Z","open":867.5,"high":873,"low":864.2,"close":866.3,"volume":10120.13},{"timestamp":"2025-12-11T08:00:00.000Z","open":866.3,"high":868.4,"low":861.5,"close":865.8,"volume":6741.52},{"timestamp":"2025-12-11T12:00:00.000Z","open":865.8,"high":870.6,"low":858.7,"close":865.4,"volume":12144.34},{"timestamp":"2025-12-11T16:00:00.000Z","open":865.4,"high":880.9,"low":860.5,"close":875.6,"volume":20905.12},{"timestamp":"2025-12-11T20:00:00.000Z","open":875.6,"high":891.1,"low":875.4,"close":885.7,"volume":17032.65},{"timestamp":"2025-12-12T00:00:00.000Z","open":885.7,"high":895.9,"low":879.8,"close":892.4,"volume":10838.37},{"timestamp":"2025-12-12T04:00:00.000Z","open":892.4,"high":893.7,"low":885.8,"close":888.8,"volume":4829.74},{"timestamp":"2025-12-12T08:00:00.000Z","open":888.8,"high":889,"low":883.4,"close":885.7,"volume":6161.18},{"timestamp":"2025-12-12T12:00:00.000Z","open":885.7,"high":892,"low":872,"close":873.8,"volume":16239.69},{"timestamp":"2025-12-12T16:00:00.000Z","open":873.8,"high":881.7,"low":869.9,"close":876.7,"volume":16048.51},{"timestamp":"2025-12-12T20:00:00.000Z","open":876.7,"high":882.2,"low":874.6,"close":881.1,"volume":4548.59},{"timestamp":"2025-12-13T00:00:00.000Z","open":881.1,"high":887.5,"low":879.9,"close":887.2,"volume":4204.55},{"timestamp":"2025-12-13T04:00:00.000Z","open":887.2,"high":888.9,"low":883.4,"close":885.9,"volume":4620.77},{"timestamp":"2025-12-13T08:00:00.000Z","open":885.9,"high":893.8,"low":885.7,"close":891.8,"volume":8130.93},{"timestamp":"2025-12-13T12:00:00.000Z","open":891.8,"high":899.9,"low":886.6,"close":898.7,"volume":16197},{"timestamp":"2025-12-13T16:00:00.000Z","open":898.7,"high":904.2,"low":891.1,"close":893.4,"volume":12429.29},{"timestamp":"2025-12-13T20:00:00.000Z","open":893.4,"high":897.2,"low":889.1,"close":896.7,"volume":3758.83},{"timestamp":"2025-12-14T00:00:00.000Z","open":896.7,"high":899.1,"low":893.8,"close":895,"volume":6586.09},{"timestamp":"2025-12-14T04:00:00.000Z","open":895,"high":896.2,"low":891.6,"close":895.6,"volume":4982.96},{"timestamp":"2025-12-14T08:00:00.000Z","open":895.6,"high":898.3,"low":883.7,"close":888.2,"volume":13995.89},{"timestamp":"2025-12-14T12:00:00.000Z","open":888.2,"high":894.1,"low":882.5,"close":886.1,"volume":10432.39},{"timestamp":"2025-12-14T16:00:00.000Z","open":886.1,"high":888,"low":880,"close":882.7,"volume":7808.76},{"timestamp":"2025-12-14T20:00:00.000Z","open":882.7,"high":884.3,"low":869.3,"close":876.6,"volume":13729.81},{"timestamp":"2025-12-15T00:00:00.000Z","open":876.6,"high":895,"low":875.6,"close":888.6,"volume":13656.87},{"timestamp":"2025-12-15T04:00:00.000Z","open":888.6,"high":891,"low":886,"close":888.8,"volume":3062.58},{"timestamp":"2025-12-15T08:00:00.000Z","open":888.8,"high":892.9,"low":886.4,"close":887,"volume":3772.26},{"timestamp":"2025-12-15T12:00:00.000Z","open":887,"high":889.9,"low":851.2,"close":858.2,"volume":29567.09},{"timestamp":"2025-12-15T16:00:00.000Z","open":858.2,"high":859.2,"low":840,"close":849.2,"volume":22759.88},{"timestamp":"2025-12-15T20:00:00.000Z","open":849.2,"high":858.5,"low":844,"close":857.9,"volume":7074.93},{"timestamp":"2025-12-16T00:00:00.000Z","open":857.9,"high":858,"low":849.7,"close":854.9,"volume":7000.56},{"timestamp":"2025-12-16T04:00:00.000Z","open":854.9,"high":865.3,"low":846.5,"close":859.1,"volume":11257.32},{"timestamp":"2025-12-16T08:00:00.000Z","open":859.1,"high":865.9,"low":856.5,"close":865.1,"volume":13460.79},{"timestamp":"2025-12-16T12:00:00.000Z","open":865.1,"high":878.2,"low":858,"close":876.1,"volume":27627.35},{"timestamp":"2025-12-16T16:00:00.000Z","open":876.1,"high":876.4,"low":865.7,"close":869.8,"volume":8165.41},{"timestamp":"2025-12-16T20:00:00.000Z","open":869.8,"high":875.4,"low":868.4,"close":875.3,"volume":3622.18},{"timestamp":"2025-12-17T00:00:00.000Z","open":875.3,"high":875.5,"low":861.3,"close":862.9,"volume":6076.97},{"timestamp":"2025-12-17T04:00:00.000Z","open":862.9,"high":870.7,"low":855,"close":867.6,"volume":13007.11},{"timestamp":"2025-12-17T08:00:00.000Z","open":867.6,"high":867.6,"low":854.7,"close":859.1,"volume":17587.45},{"timestamp":"2025-12-17T12:00:00.000Z","open":859.1,"high":876.1,"low":852,"close":853.2,"volume":35056.47},{"timestamp":"2025-12-17T16:00:00.000Z","open":853.2,"high":857.3,"low":832.1,"close":840.1,"volume":46403.13},{"timestamp":"2025-12-17T20:00:00.000Z","open":840.1,"high":844.3,"low":836.1,"close":842.5,"volume":8120.86},{"timestamp":"2025-12-18T00:00:00.000Z","open":842.5,"high":846,"low":832.3,"close":836,"volume":10891.61},{"timestamp":"2025-12-18T04:00:00.000Z","open":836,"high":838.7,"low":829.5,"close":833.2,"volume":8369.42},{"timestamp":"2025-12-18T08:00:00.000Z","open":833.2,"high":841.2,"low":832.2,"close":839,"volume":6882.73},{"timestamp":"2025-12-18T12:00:00.000Z","open":839,"high":852.9,"low":836.6,"close":848,"volume":26042.42},{"timestamp":"2025-12-18T16:00:00.000Z","open":848,"high":848.3,"low":817.6,"close":819.7,"volume":24010.07},{"timestamp":"2025-12-18T20:00:00.000Z","open":819.7,"high":831.4,"low":819.4,"close":829.5,"volume":6303.94},{"timestamp":"2025-12-19T00:00:00.000Z","open":829.5,"high":841.3,"low":821.6,"close":837.2,"volume":10669.28},{"timestamp":"2025-12-19T04:00:00.000Z","open":837.2,"high":849.6,"low":834.8,"close":842.8,"volume":14600.23},{"timestamp":"2025-12-19T08:00:00.000Z","open":842.8,"high":849.1,"low":841.8,"close":848.7,"volume":8370.84},{"timestamp":"2025-12-19T12:00:00.000Z","open":848.7,"high":854.7,"low":843.3,"close":846.1,"volume":13070.61},{"timestamp":"2025-12-19T16:00:00.000Z","open":846.1,"high":857.5,"low":842.8,"close":855.8,"volume":10906.82},{"timestamp":"2025-12-19T20:00:00.000Z","open":855.8,"high":862,"low":853.8,"close":856,"volume":6361.05},{"timestamp":"2025-12-20T00:00:00.000Z","open":856,"high":859.4,"low":852,"close":858,"volume":3309.06},{"timestamp":"2025-12-20T04:00:00.000Z","open":858,"high":858.2,"low":851.8,"close":853.4,"volume":5065.11},{"timestamp":"2025-12-20T08:00:00.000Z","open":853.4,"high":856.2,"low":850.4,"close":853.1,"volume":6119.34},{"timestamp":"2025-12-20T12:00:00.000Z","open":853.1,"high":853.5,"low":850.7,"close":853.5,"volume":6386.42},{"timestamp":"2025-12-20T16:00:00.000Z","open":853.5,"high":854.2,"low":852,"close":852.4,"volume":1567.41},{"timestamp":"2025-12-20T20:00:00.000Z","open":852.4,"high":854.7,"low":850.6,"close":853.6,"volume":5811.77},{"timestamp":"2025-12-21T00:00:00.000Z","open":853.6,"high":854.6,"low":846.4,"close":849.9,"volume":7150.66},{"timestamp":"2025-12-21T04:00:00.000Z","open":849.9,"high":850.2,"low":847.8,"close":849.4,"volume":2291.06},{"timestamp":"2025-12-21T08:00:00.000Z","open":849.4,"high":859.3,"low":848.4,"close":856.2,"volume":7217.89},{"timestamp":"2025-12-21T12:00:00.000Z","open":856.2,"high":859.2,"low":844.9,"close":847.9,"volume":17438.48},{"timestamp":"2025-12-21T16:00:00.000Z","open":847.9,"high":856.2,"low":845.6,"close":855.2,"volume":5070.06},{"timestamp":"2025-12-21T20:00:00.000Z","open":855.2,"high":859.2,"low":850.7,"close":858.4,"volume":4749.87},{"timestamp":"2025-12-22T00:00:00.000Z","open":858.4,"high":867.6,"low":850.4,"close":855.3,"volume":13867.2},{"timestamp":"2025-12-22T04:00:00.000Z","open":855.3,"high":860.7,"low":854.6,"close":858.2,"volume":5076.92},{"timestamp":"2025-12-22T08:00:00.000Z","open":858.2,"high":867.9,"low":858.1,"close":865.2,"volume":21771.06},{"timestamp":"2025-12-22T12:00:00.000Z","open":865.2,"high":870.8,"low":861.4,"close":867.2,"volume":13202.88},{"timestamp":"2025-12-22T16:00:00.000Z","open":867.2,"high":868.8,"low":856.4,"close":857.1,"volume":6838.9},{"timestamp":"2025-12-22T20:00:00.000Z","open":857.1,"high":860.7,"low":852.8,"close":858.1,"volume":8207.46},{"timestamp":"2025-12-23T00:00:00.000Z","open":858.1,"high":861,"low":851.5,"close":856.6,"volume":6838.62},{"timestamp":"2025-12-23T04:00:00.000Z","open":856.6,"high":857,"low":846.5,"close":848,"volume":10338.51},{"timestamp":"2025-12-23T08:00:00.000Z","open":848,"high":852.8,"low":847.3,"close":852.5,"volume":3758.67},{"timestamp":"2025-12-23T12:00:00.000Z","open":852.5,"high":852.5,"low":836.3,"close":843.5,"volume":16179.19},{"timestamp":"2025-12-23T16:00:00.000Z","open":843.5,"high":849.6,"low":838.2,"close":840.8,"volume":8068.28},{"timestamp":"2025-12-23T20:00:00.000Z","open":840.8,"high":847,"low":839.4,"close":843.8,"volume":3895.54},{"timestamp":"2025-12-24T00:00:00.000Z","open":843.8,"high":847.1,"low":835.5,"close":840.3,"volume":4518.15},{"timestamp":"2025-12-24T04:00:00.000Z","open":840.3,"high":842,"low":835.6,"close":837.4,"volume":3614.8},{"timestamp":"2025-12-24T08:00:00.000Z","open":837.4,"high":839.2,"low":834.5,"close":837.5,"volume":3488.89},{"timestamp":"2025-12-24T12:00:00.000Z","open":837.5,"high":842.6,"low":835.1,"close":840.5,"volume":5381.59},{"timestamp":"2025-12-24T16:00:00.000Z","open":840.5,"high":848.5,"low":839.4,"close":847.4,"volume":8651.78},{"timestamp":"2025-12-24T20:00:00.000Z","open":847.4,"high":849.7,"low":845.9,"close":846.1,"volume":4368.95},{"timestamp":"2025-12-25T00:00:00.000Z","open":846.1,"high":847.5,"low":843.4,"close":844.7,"volume":3264.23},{"timestamp":"2025-12-25T04:00:00.000Z","open":844.7,"high":845,"low":841.6,"close":842.7,"volume":2351.45},{"timestamp":"2025-12-25T08:00:00.000Z","open":842.7,"high":843.9,"low":834.6,"close":837,"volume":8805.84},{"timestamp":"2025-12-25T12:00:00.000Z","open":837,"high":844.2,"low":834.4,"close":841.9,"volume":8351.63},{"timestamp":"2025-12-25T16:00:00.000Z","open":841.9,"high":842.5,"low":839.1,"close":840.8,"volume":4403.94},{"timestamp":"2025-12-25T20:00:00.000Z","open":840.8,"high":843.2,"low":825.8,"close":828.7,"volume":13931.71},{"timestamp":"2025-12-26T00:00:00.000Z","open":828.7,"high":844.2,"low":827.5,"close":840.4,"volume":11943.59},{"timestamp":"2025-12-26T04:00:00.000Z","open":840.4,"high":846.9,"low":836.8,"close":840.5,"volume":9455.23},{"timestamp":"2025-12-26T08:00:00.000Z","open":840.5,"high":842.9,"low":838.3,"close":838.7,"volume":3626.5},{"timestamp":"2025-12-26T12:00:00.000Z","open":838.7,"high":843.1,"low":820.5,"close":828.2,"volume":24497.6},{"timestamp":"2025-12-26T16:00:00.000Z","open":828.2,"high":834.1,"low":827.2,"close":832.3,"volume":6886.14},{"timestamp":"2025-12-26T20:00:00.000Z","open":832.3,"high":837.7,"low":832,"close":834.2,"volume":4829.95},{"timestamp":"2025-12-27T00:00:00.000Z","open":834.2,"high":836.1,"low":833.4,"close":835.8,"volume":3839.49},{"timestamp":"2025-12-27T04:00:00.000Z","open":835.8,"high":842.8,"low":834,"close":840.4,"volume":6283.21},{"timestamp":"2025-12-27T08:00:00.000Z","open":840.4,"high":843.3,"low":837.2,"close":840.8,"volume":15241.67},{"timestamp":"2025-12-27T12:00:00.000Z","open":840.8,"high":841.4,"low":838.1,"close":840.7,"volume":3531.01},{"timestamp":"2025-12-27T16:00:00.000Z","open":840.7,"high":841.6,"low":839.1,"close":840.6,"volume":2351.88},{"timestamp":"2025-12-27T20:00:00.000Z","open":840.6,"high":846.3,"low":839.5,"close":844.8,"volume":4740.07},{"timestamp":"2025-12-28T00:00:00.000Z","open":844.8,"high":845.5,"low":838.4,"close":841.3,"volume":4107.56},{"timestamp":"2025-12-28T04:00:00.000Z","open":841.3,"high":843.8,"low":840.9,"close":843.5,"volume":2641.79},{"timestamp":"2025-12-28T08:00:00.000Z","open":843.5,"high":856.8,"low":843.5,"close":854.4,"volume":9714.17},{"timestamp":"2025-12-28T12:00:00.000Z","open":854.4,"high":863.3,"low":854.3,"close":860.3,"volume":9688.9},{"timestamp":"2025-12-28T16:00:00.000Z","open":860.3,"high":867.4,"low":858.4,"close":859.6,"volume":16326.17},{"timestamp":"2025-12-28T20:00:00.000Z","open":859.6,"high":862.2,"low":856.3,"close":859,"volume":10298.04},{"timestamp":"2025-12-29T00:00:00.000Z","open":859,"high":872,"low":858.4,"close":868.6,"volume":10631.41},{"timestamp":"2025-12-29T04:00:00.000Z","open":868.6,"high":871.3,"low":858.2,"close":860.1,"volume":9099.79},{"timestamp":"2025-12-29T08:00:00.000Z","open":860.1,"high":861.3,"low":846.8,"close":852.5,"volume":17730.31},{"timestamp":"2025-12-29T12:00:00.000Z","open":852.5,"high":855,"low":845.4,"close":853.1,"volume":12768.18},{"timestamp":"2025-12-29T16:00:00.000Z","open":853.1,"high":855.1,"low":849.5,"close":852.7,"volume":6289.65},{"timestamp":"2025-12-29T20:00:00.000Z","open":852.7,"high":854.6,"low":851,"close":852.1,"volume":3134.95},{"timestamp":"2025-12-30T00:00:00.000Z","open":852.1,"high":853.2,"low":848.2,"close":852.2,"volume":4273.09},{"timestamp":"2025-12-30T04:00:00.000Z","open":852.2,"high":854.5,"low":849.9,"close":853.4,"volume":5444},{"timestamp":"2025-12-30T08:00:00.000Z","open":853.4,"high":859.3,"low":853.4,"close":854.4,"volume":7051.73},{"timestamp":"2025-12-30T12:00:00.000Z","open":854.4,"high":863.9,"low":854.3,"close":862.4,"volume":11723.58},{"timestamp":"2025-12-30T16:00:00.000Z","open":862.4,"high":862.8,"low":857.1,"close":859.6,"volume":6933.08},{"timestamp":"2025-12-30T20:00:00.000Z","open":859.6,"high":862.7,"low":858,"close":861.2,"volume":5265.05},{"timestamp":"2025-12-31T00:00:00.000Z","open":861.2,"high":862.5,"low":857.3,"close":858.9,"volume":4498.15},{"timestamp":"2025-12-31T04:00:00.000Z","open":858.9,"high":867.8,"low":858.4,"close":867.7,"volume":6702.35},{"timestamp":"2025-12-31T08:00:00.000Z","open":867.7,"high":868.9,"low":864.6,"close":868.7,"volume":7561.96},{"timestamp":"2025-12-31T12:00:00.000Z","open":868.7,"high":876.9,"low":859.9,"close":862.7,"volume":17770.91},{"timestamp":"2025-12-31T16:00:00.000Z","open":862.7,"high":864.2,"low":857.1,"close":863.7,"volume":10962.44},{"timestamp":"2025-12-31T20:00:00.000Z","open":863.7,"high":866.4,"low":860.1,"close":863.6,"volume":9083.97},{"timestamp":"2026-01-01T00:00:00.000Z","open":863.6,"high":874.5,"low":863.1,"close":868.6,"volume":11652.81},{"timestamp":"2026-01-01T04:00:00.000Z","open":868.6,"high":868.9,"low":858.6,"close":858.8,"volume":7900.59},{"timestamp":"2026-01-01T08:00:00.000Z","open":858.8,"high":861.4,"low":858.2,"close":861.1,"volume":6673.43},{"timestamp":"2026-01-01T12:00:00.000Z","open":861.1,"high":861.1,"low":855.5,"close":858.8,"volume":12699.33},{"timestamp":"2026-01-01T16:00:00.000Z","open":858.8,"high":861,"low":856.5,"close":860.9,"volume":4050.71},{"timestamp":"2026-01-01T20:00:00.000Z","open":860.9,"high":864.2,"low":859.4,"close":863.8,"volume":5359.12},{"timestamp":"2026-01-02T00:00:00.000Z","open":863.8,"high":866.9,"low":858.9,"close":865.3,"volume":9041.71},{"timestamp":"2026-01-02T04:00:00.000Z","open":865.3,"high":867.4,"low":862.6,"close":864.3,"volume":8824.74},{"timestamp":"2026-01-02T08:00:00.000Z","open":864.3,"high":874.1,"low":864.3,"close":869.4,"volume":15626.79},{"timestamp":"2026-01-02T12:00:00.000Z","open":869.4,"high":882.5,"low":864.8,"close":878,"volume":22700.35},{"timestamp":"2026-01-02T16:00:00.000Z","open":878,"high":891.2,"low":877.3,"close":880.3,"volume":23895.82},{"timestamp":"2026-01-02T20:00:00.000Z","open":880.3,"high":885.4,"low":878.3,"close":881,"volume":6692.72},{"timestamp":"2026-01-03T00:00:00.000Z","open":881,"high":884,"low":874.9,"close":878.6,"volume":8480.35},{"timestamp":"2026-01-03T04:00:00.000Z","open":878.6,"high":879.6,"low":867.9,"close":872.5,"volume":10262.99},{"timestamp":"2026-01-03T08:00:00.000Z","open":872.5,"high":875.2,"low":871.1,"close":873.5,"volume":7397.48},{"timestamp":"2026-01-03T12:00:00.000Z","open":873.5,"high":877,"low":871.2,"close":872.9,"volume":10195.2},{"timestamp":"2026-01-03T16:00:00.000Z","open":872.9,"high":876.8,"low":872.9,"close":875.8,"volume":4160.82},{"timestamp":"2026-01-03T20:00:00.000Z","open":875.8,"high":879.7,"low":875.1,"close":878,"volume":4102.63},{"timestamp":"2026-01-04T00:00:00.000Z","open":878,"high":883.7,"low":877.9,"close":882.8,"volume":10657.36},{"timestamp":"2026-01-04T04:00:00.000Z","open":882.8,"high":890.6,"low":882.4,"close":884.2,"volume":15317.32},{"timestamp":"2026-01-04T08:00:00.000Z","open":884.2,"high":887.2,"low":882,"close":884.6,"volume":6914.73},{"timestamp":"2026-01-04T12:00:00.000Z","open":884.6,"high":890,"low":883.4,"close":889,"volume":8856.21},{"timestamp":"2026-01-04T16:00:00.000Z","open":889,"high":903.1,"low":889,"close":892.4,"volume":24110.19},{"timestamp":"2026-01-04T20:00:00.000Z","open":892.4,"high":897.7,"low":891.9,"close":895.1,"volume":7316.56},{"timestamp":"2026-01-05T00:00:00.000Z","open":895.1,"high":906.7,"low":894.2,"close":899.6,"volume":20540.03},{"timestamp":"2026-01-05T04:00:00.000Z","open":899.6,"high":900.3,"low":889.5,"close":899,"volume":13505.41},{"timestamp":"2026-01-05T08:00:00.000Z","open":899,"high":908.9,"low":895.2,"close":908.7,"volume":10019.71},{"timestamp":"2026-01-05T12:00:00.000Z","open":908.7,"high":908.8,"low":899.7,"close":905.9,"volume":12361.76},{"timestamp":"2026-01-05T16:00:00.000Z","open":905.9,"high":913.8,"low":900.8,"close":910.8,"volume":15238.26},{"timestamp":"2026-01-05T20:00:00.000Z","open":910.8,"high":916.4,"low":908.4,"close":909.8,"volume":8155.63},{"timestamp":"2026-01-06T00:00:00.000Z","open":909.8,"high":911.2,"low":904.1,"close":907.7,"volume":7873.66},{"timestamp":"2026-01-06T04:00:00.000Z","open":907.7,"high":909.7,"low":902.4,"close":904.2,"volume":9099.12},{"timestamp":"2026-01-06T08:00:00.000Z","open":904.2,"high":914.6,"low":903.9,"close":912.7,"volume":8632.78},{"timestamp":"2026-01-06T12:00:00.000Z","open":912.7,"high":924.1,"low":910.9,"close":918.7,"volume":22352.72},{"timestamp":"2026-01-06T16:00:00.000Z","open":918.7,"high":920.5,"low":890.9,"close":900.6,"volume":23768.03},{"timestamp":"2026-01-06T20:00:00.000Z","open":900.6,"high":919.6,"low":900.4,"close":917.4,"volume":11153.83},{"timestamp":"2026-01-07T00:00:00.000Z","open":917.4,"high":918.7,"low":904.2,"close":909.6,"volume":8444.48},{"timestamp":"2026-01-07T04:00:00.000Z","open":909.6,"high":918.7,"low":908.5,"close":918.5,"volume":8751.61},{"timestamp":"2026-01-07T08:00:00.000Z","open":918.5,"high":920.3,"low":908.1,"close":910.2,"volume":36326.48},{"timestamp":"2026-01-07T12:00:00.000Z","open":910.2,"high":910.7,"low":894.2,"close":899,"volume":23800.87},{"timestamp":"2026-01-07T16:00:00.000Z","open":899,"high":901.7,"low":891.9,"close":896.4,"volume":10721.16},{"timestamp":"2026-01-07T20:00:00.000Z","open":896.4,"high":900.8,"low":893.2,"close":899.8,"volume":5122.15},{"timestamp":"2026-01-08T00:00:00.000Z","open":899.8,"high":904.4,"low":892.1,"close":893,"volume":6987.99},{"timestamp":"2026-01-08T04:00:00.000Z","open":893,"high":897,"low":874.2,"close":884.3,"volume":22021.57},{"timestamp":"2026-01-08T08:00:00.000Z","open":884.3,"high":887.2,"low":878.5,"close":886,"volume":9461.83},{"timestamp":"2026-01-08T12:00:00.000Z","open":886,"high":888.7,"low":877,"close":888.3,"volume":11310.25},{"timestamp":"2026-01-08T16:00:00.000Z","open":888.3,"high":891,"low":885.2,"close":887.7,"volume":5259.06},{"timestamp":"2026-01-08T20:00:00.000Z","open":887.7,"high":894.1,"low":884.6,"close":891.7,"volume":5982.98},{"timestamp":"2026-01-09T00:00:00.000Z","open":891.7,"high":896.1,"low":887.3,"close":895.1,"volume":8648.44},{"timestamp":"2026-01-09T04:00:00.000Z","open":895.1,"high":898.4,"low":893.2,"close":893.2,"volume":5454.09},{"timestamp":"2026-01-09T08:00:00.000Z","open":893.2,"high":894,"low":885.5,"close":889,"volume":7244.86},{"timestamp":"2026-01-09T12:00:00.000Z","open":889,"high":900,"low":884.6,"close":894.2,"volume":13993.49},{"timestamp":"2026-01-09T16:00:00.000Z","open":894.2,"high":900.7,"low":890.5,"close":892.9,"volume":12157.83},{"timestamp":"2026-01-09T20:00:00.000Z","open":892.9,"high":897.9,"low":891.3,"close":896.4,"volume":3777.22},{"timestamp":"2026-01-10T00:00:00.000Z","open":896.4,"high":908,"low":896.2,"close":907.4,"volume":8859.71},{"timestamp":"2026-01-10T04:00:00.000Z","open":907.4,"high":910.3,"low":902.8,"close":905.3,"volume":14985.03},{"timestamp":"2026-01-10T08:00:00.000Z","open":905.3,"high":906.4,"low":898.8,"close":900.2,"volume":8300.5},{"timestamp":"2026-01-10T12:00:00.000Z","open":900.2,"high":910.7,"low":898.6,"close":908.6,"volume":10777.29},{"timestamp":"2026-01-10T16:00:00.000Z","open":908.6,"high":916,"low":906.5,"close":914.1,"volume":19171.17},{"timestamp":"2026-01-10T20:00:00.000Z","open":914.1,"high":916.2,"low":902.1,"close":907.8,"volume":14578.92},{"timestamp":"2026-01-11T00:00:00.000Z","open":907.8,"high":913.6,"low":903.8,"close":913,"volume":12514.17},{"timestamp":"2026-01-11T04:00:00.000Z","open":913,"high":916.2,"low":910.4,"close":913.2,"volume":7929.81},{"timestamp":"2026-01-11T08:00:00.000Z","open":913.2,"high":917.2,"low":911.5,"close":911.8,"volume":5387.34},{"timestamp":"2026-01-11T12:00:00.000Z","open":911.8,"high":915.3,"low":905.9,"close":908.4,"volume":12057.66},{"timestamp":"2026-01-11T16:00:00.000Z","open":908.4,"high":910.9,"low":902.8,"close":903.9,"volume":13094.65},{"timestamp":"2026-01-11T20:00:00.000Z","open":903.9,"high":905.1,"low":897.6,"close":903.7,"volume":13549.21},{"timestamp":"2026-01-12T00:00:00.000Z","open":903.7,"high":910.1,"low":896,"close":904.5,"volume":19115.2},{"timestamp":"2026-01-12T04:00:00.000Z","open":904.5,"high":909.6,"low":903.2,"close":904.2,"volume":5695.25},{"timestamp":"2026-01-12T08:00:00.000Z","open":904.2,"high":907.8,"low":897.7,"close":900.7,"volume":7853.2},{"timestamp":"2026-01-12T12:00:00.000Z","open":900.7,"high":904.8,"low":893.1,"close":903.7,"volume":14454.87},{"timestamp":"2026-01-12T16:00:00.000Z","open":903.7,"high":908.9,"low":899.4,"close":907.5,"volume":7965.4},{"timestamp":"2026-01-12T20:00:00.000Z","open":907.5,"high":907.9,"low":900.5,"close":905.1,"volume":5358.95},{"timestamp":"2026-01-13T00:00:00.000Z","open":905.1,"high":907.5,"low":901.5,"close":905.9,"volume":5888.71},{"timestamp":"2026-01-13T04:00:00.000Z","open":905.9,"high":914.7,"low":905.9,"close":909.6,"volume":16331.17},{"timestamp":"2026-01-13T08:00:00.000Z","open":909.6,"high":911.6,"low":907.3,"close":907.6,"volume":31978.61},{"timestamp":"2026-01-13T12:00:00.000Z","open":907.6,"high":916.5,"low":905.8,"close":916.3,"volume":18612.3},{"timestamp":"2026-01-13T16:00:00.000Z","open":916.3,"high":945.5,"low":916.1,"close":941.5,"volume":40886.18},{"timestamp":"2026-01-13T20:00:00.000Z","open":941.5,"high":954,"low":939.8,"close":943.3,"volume":27889.36},{"timestamp":"2026-01-14T00:00:00.000Z","open":943.3,"high":954.5,"low":943.3,"close":949.7,"volume":9593.18},{"timestamp":"2026-01-14T04:00:00.000Z","open":949.7,"high":952.1,"low":935.1,"close":937.2,"volume":11255.39},{"timestamp":"2026-01-14T08:00:00.000Z","open":937.2,"high":938.4,"low":927.7,"close":928.2,"volume":8562.65},{"timestamp":"2026-01-14T12:00:00.000Z","open":928.2,"high":945.5,"low":927.9,"close":941.5,"volume":14517.91},{"timestamp":"2026-01-14T16:00:00.000Z","open":941.5,"high":947.3,"low":937.8,"close":943.3,"volume":11727.02},{"timestamp":"2026-01-14T20:00:00.000Z","open":943.3,"high":949.7,"low":942.6,"close":948.2,"volume":6992.86},{"timestamp":"2026-01-15T00:00:00.000Z","open":948.2,"high":948.5,"low":927.6,"close":931.2,"volume":13605.3},{"timestamp":"2026-01-15T04:00:00.000Z","open":931.2,"high":939.7,"low":930.5,"close":938.6,"volume":10532.86},{"timestamp":"2026-01-15T08:00:00.000Z","open":938.6,"high":942.6,"low":937,"close":937.7,"volume":6370.19},{"timestamp":"2026-01-15T12:00:00.000Z","open":937.7,"high":945.3,"low":929.5,"close":937.1,"volume":13306.17},{"timestamp":"2026-01-15T16:00:00.000Z","open":937.1,"high":942.1,"low":924.2,"close":927.5,"volume":16350.03},{"timestamp":"2026-01-15T20:00:00.000Z","open":927.5,"high":933.4,"low":923.3,"close":930.6,"volume":7005.73},{"timestamp":"2026-01-16T00:00:00.000Z","open":930.6,"high":933.8,"low":928.4,"close":928.9,"volume":6207.71},{"timestamp":"2026-01-16T04:00:00.000Z","open":928.9,"high":935.6,"low":926.4,"close":933.7,"volume":5599.39},{"timestamp":"2026-01-16T08:00:00.000Z","open":933.7,"high":938.1,"low":931.5,"close":934.7,"volume":4531.96},{"timestamp":"2026-01-16T12:00:00.000Z","open":934.7,"high":936.9,"low":922.5,"close":926.5,"volume":12137.42},{"timestamp":"2026-01-16T16:00:00.000Z","open":926.5,"high":931.9,"low":925.8,"close":930.8,"volume":7333.16},{"timestamp":"2026-01-16T20:00:00.000Z","open":930.8,"high":939,"low":928.1,"close":937.7,"volume":6348.37},{"timestamp":"2026-01-17T00:00:00.000Z","open":937.7,"high":938.7,"low":934.6,"close":937.1,"volume":3226.11},{"timestamp":"2026-01-17T04:00:00.000Z","open":937.1,"high":938.8,"low":934.9,"close":935.4,"volume":2298.97},{"timestamp":"2026-01-17T08:00:00.000Z","open":935.4,"high":944.5,"low":935.2,"close":942.6,"volume":7001.03},{"timestamp":"2026-01-17T12:00:00.000Z","open":942.6,"high":959.1,"low":940.8,"close":955.3,"volume":9676.12},{"timestamp":"2026-01-17T16:00:00.000Z","open":955.3,"high":956,"low":948.6,"close":952,"volume":10413.54},{"timestamp":"2026-01-17T20:00:00.000Z","open":952,"high":953.8,"low":944.8,"close":946.8,"volume":4452.17},{"timestamp":"2026-01-18T00:00:00.000Z","open":946.8,"high":950.6,"low":942.6,"close":950,"volume":5283.58},{"timestamp":"2026-01-18T04:00:00.000Z","open":950,"high":950,"low":943.9,"close":943.9,"volume":2258.89},{"timestamp":"2026-01-18T08:00:00.000Z","open":943.9,"high":946.9,"low":943.1,"close":946.2,"volume":3949.45},{"timestamp":"2026-01-18T12:00:00.000Z","open":946.2,"high":950.3,"low":943.8,"close":949.6,"volume":5621.99},{"timestamp":"2026-01-18T16:00:00.000Z","open":949.6,"high":953,"low":948.4,"close":949.1,"volume":5407.33},{"timestamp":"2026-01-18T20:00:00.000Z","open":949.1,"high":953.1,"low":930.8,"close":931.7,"volume":17421.08},{"timestamp":"2026-01-19T00:00:00.000Z","open":931.7,"high":931.7,"low":899.6,"close":924.5,"volume":64356.58},{"timestamp":"2026-01-19T04:00:00.000Z","open":924.5,"high":927.5,"low":922.1,"close":926.7,"volume":9826.16},{"timestamp":"2026-01-19T08:00:00.000Z","open":926.7,"high":929.5,"low":923.6,"close":927.4,"volume":9752.93},{"timestamp":"2026-01-19T12:00:00.000Z","open":927.4,"high":929.6,"low":922.8,"close":924.9,"volume":15720.95},{"timestamp":"2026-01-19T16:00:00.000Z","open":924.9,"high":928.7,"low":924.3,"close":926.1,"volume":2612.71},{"timestamp":"2026-01-19T20:00:00.000Z","open":926.1,"high":927.2,"low":918.8,"close":923,"volume":7122.84},{"timestamp":"2026-01-20T00:00:00.000Z","open":923,"high":932.8,"low":922.8,"close":927,"volume":12729.71},{"timestamp":"2026-01-20T04:00:00.000Z","open":927,"high":928.2,"low":913.5,"close":917.1,"volume":16775.56},{"timestamp":"2026-01-20T08:00:00.000Z","open":917.1,"high":917.4,"low":908.4,"close":912,"volume":10085.93},{"timestamp":"2026-01-20T12:00:00.000Z","open":912,"high":915.5,"low":896,"close":904.8,"volume":22721.06},{"timestamp":"2026-01-20T16:00:00.000Z","open":904.8,"high":907.9,"low":886.6,"close":895.1,"volume":16180.03},{"timestamp":"2026-01-20T20:00:00.000Z","open":895.1,"high":897.5,"low":883.5,"close":883.6,"volume":13882.12},{"timestamp":"2026-01-21T00:00:00.000Z","open":883.6,"high":883.7,"low":866.4,"close":880.9,"volume":29390.86},{"timestamp":"2026-01-21T04:00:00.000Z","open":880.9,"high":885.4,"low":873.6,"close":874.7,"volume":8825.04},{"timestamp":"2026-01-21T08:00:00.000Z","open":874.7,"high":875.6,"low":869.1,"close":870,"volume":9186.38},{"timestamp":"2026-01-21T12:00:00.000Z","open":870,"high":893.3,"low":863.6,"close":891.9,"volume":26021.56},{"timestamp":"2026-01-21T16:00:00.000Z","open":891.9,"high":892.7,"low":865,"close":889.3,"volume":24921.54},{"timestamp":"2026-01-21T20:00:00.000Z","open":889.3,"high":892.9,"low":881.4,"close":882.9,"volume":10071.31},{"timestamp":"2026-01-22T00:00:00.000Z","open":882.9,"high":894.1,"low":882.7,"close":890.9,"volume":10604.54},{"timestamp":"2026-01-22T04:00:00.000Z","open":890.9,"high":892.7,"low":887.1,"close":888.1,"volume":5148.48},{"timestamp":"2026-01-22T08:00:00.000Z","open":888.1,"high":897.1,"low":888.1,"close":892.3,"volume":6977.64},{"timestamp":"2026-01-22T12:00:00.000Z","open":892.3,"high":894.5,"low":877.5,"close":882.6,"volume":13412.64},{"timestamp":"2026-01-22T16:00:00.000Z","open":882.6,"high":888.5,"low":881.2,"close":887.9,"volume":8310.98},{"timestamp":"2026-01-22T20:00:00.000Z","open":887.9,"high":891.2,"low":884.9,"close":887.6,"volume":6036.77},{"timestamp":"2026-01-23T00:00:00.000Z","open":887.6,"high":891.9,"low":887.2,"close":891.1,"volume":3360.32},{"timestamp":"2026-01-23T04:00:00.000Z","open":891.1,"high":893.2,"low":888.6,"close":890.8,"volume":4416.49},{"timestamp":"2026-01-23T08:00:00.000Z","open":890.8,"high":891.3,"low":885.1,"close":886.9,"volume":5855.66},{"timestamp":"2026-01-23T12:00:00.000Z","open":886.9,"high":892.3,"low":882.6,"close":891.7,"volume":12536.04},{"timestamp":"2026-01-23T16:00:00.000Z","open":891.7,"high":904.8,"low":890,"close":893.3,"volume":27112.55},{"timestamp":"2026-01-23T20:00:00.000Z","open":893.3,"high":894.6,"low":888.2,"close":891.1,"volume":4436.43},{"timestamp":"2026-01-24T00:00:00.000Z","open":891.1,"high":893.8,"low":888.7,"close":892.3,"volume":3151.27},{"timestamp":"2026-01-24T04:00:00.000Z","open":892.3,"high":893.7,"low":890.9,"close":891.7,"volume":2486.86},{"timestamp":"2026-01-24T08:00:00.000Z","open":891.7,"high":893.5,"low":890.7,"close":892.1,"volume":2502.64},{"timestamp":"2026-01-24T12:00:00.000Z","open":892.1,"high":892.3,"low":888.2,"close":888.2,"volume":2631.03},{"timestamp":"2026-01-24T16:00:00.000Z","open":888.2,"high":889.8,"low":886,"close":887.7,"volume":2316.09},{"timestamp":"2026-01-24T20:00:00.000Z","open":887.7,"high":889.1,"low":886.4,"close":886.6,"volume":1528.82},{"timestamp":"2026-01-25T00:00:00.000Z","open":886.6,"high":887.2,"low":879.5,"close":880.7,"volume":5475.09},{"timestamp":"2026-01-25T04:00:00.000Z","open":880.7,"high":883.1,"low":878.9,"close":878.9,"volume":2966.21},{"timestamp":"2026-01-25T08:00:00.000Z","open":878.9,"high":882.9,"low":876.6,"close":880.1,"volume":4272.24},{"timestamp":"2026-01-25T12:00:00.000Z","open":880.1,"high":880.8,"low":876,"close":876.9,"volume":2900.2},{"timestamp":"2026-01-25T16:00:00.000Z","open":876.9,"high":877,"low":855.3,"close":858.2,"volume":21820.8},{"timestamp":"2026-01-25T20:00:00.000Z","open":858.2,"high":866.2,"low":855.4,"close":865.7,"volume":8325.2},{"timestamp":"2026-01-26T00:00:00.000Z","open":865.7,"high":875.4,"low":864.5,"close":867.5,"volume":11306.67},{"timestamp":"2026-01-26T04:00:00.000Z","open":867.5,"high":874.3,"low":867.5,"close":874.3,"volume":3623.39},{"timestamp":"2026-01-26T08:00:00.000Z","open":874.3,"high":877.4,"low":868.8,"close":872.5,"volume":5841.7},{"timestamp":"2026-01-26T12:00:00.000Z","open":872.5,"high":877.9,"low":868.6,"close":871.5,"volume":12244.51},{"timestamp":"2026-01-26T16:00:00.000Z","open":871.5,"high":878.7,"low":868.1,"close":873.9,"volume":10777.66},{"timestamp":"2026-01-26T20:00:00.000Z","open":873.9,"high":881.3,"low":871.1,"close":878.9,"volume":4649.62},{"timestamp":"2026-01-27T00:00:00.000Z","open":878.9,"high":885.3,"low":875.7,"close":884.2,"volume":3455.99},{"timestamp":"2026-01-27T04:00:00.000Z","open":884.2,"high":887.6,"low":881.8,"close":883.1,"volume":4292.51},{"timestamp":"2026-01-27T08:00:00.000Z","open":883.1,"high":884.6,"low":876.1,"close":879.8,"volume":6893.96},{"timestamp":"2026-01-27T12:00:00.000Z","open":879.8,"high":885.8,"low":878.5,"close":885.3,"volume":7392.38},{"timestamp":"2026-01-27T16:00:00.000Z","open":885.3,"high":897.7,"low":884.4,"close":891.6,"volume":16349.51},{"timestamp":"2026-01-27T20:00:00.000Z","open":891.6,"high":901.1,"low":891.3,"close":898.1,"volume":6002.28},{"timestamp":"2026-01-28T00:00:00.000Z","open":898.1,"high":900.9,"low":894.1,"close":896.7,"volume":4845.58},{"timestamp":"2026-01-28T04:00:00.000Z","open":896.7,"high":904.8,"low":895,"close":903,"volume":7682.96},{"timestamp":"2026-01-28T08:00:00.000Z","open":903,"high":909.3,"low":902,"close":907.4,"volume":12382.32},{"timestamp":"2026-01-28T12:00:00.000Z","open":907.4,"high":907.9,"low":896.6,"close":902.3,"volume":9130.11},{"timestamp":"2026-01-28T16:00:00.000Z","open":902.3,"high":906.8,"low":897.2,"close":903.6,"volume":13465.37},{"timestamp":"2026-01-28T20:00:00.000Z","open":903.6,"high":907.1,"low":898.9,"close":902.4,"volume":6966.23},{"timestamp":"2026-01-29T00:00:00.000Z","open":902.4,"high":904.4,"low":892.6,"close":896.2,"volume":9998.45},{"timestamp":"2026-01-29T04:00:00.000Z","open":896.2,"high":906.5,"low":894.7,"close":904.5,"volume":13692.27},{"timestamp":"2026-01-29T08:00:00.000Z","open":904.5,"high":905.7,"low":892.8,"close":893.6,"volume":41771.54},{"timestamp":"2026-01-29T12:00:00.000Z","open":893.6,"high":894,"low":855.9,"close":863.3,"volume":43154.69},{"timestamp":"2026-01-29T16:00:00.000Z","open":863.3,"high":869.6,"low":852.2,"close":859.8,"volume":29553.58},{"timestamp":"2026-01-29T20:00:00.000Z","open":859.8,"high":869,"low":858.9,"close":868.1,"volume":8228.36},{"timestamp":"2026-01-30T00:00:00.000Z","open":868.1,"high":869.3,"low":834.7,"close":845.2,"volume":42386.89},{"timestamp":"2026-01-30T04:00:00.000Z","open":845.2,"high":854,"low":835.4,"close":846.6,"volume":14698.32},{"timestamp":"2026-01-30T08:00:00.000Z","open":846.6,"high":847.4,"low":832.2,"close":842.2,"volume":17450.7},{"timestamp":"2026-01-30T12:00:00.000Z","open":842.2,"high":855.6,"low":835.7,"close":849.8,"volume":32745.91},{"timestamp":"2026-01-30T16:00:00.000Z","open":849.8,"high":855.4,"low":831.3,"close":853.7,"volume":21255.09},{"timestamp":"2026-01-30T20:00:00.000Z","open":853.7,"high":861.5,"low":845.8,"close":858.2,"volume":24029.31},{"timestamp":"2026-01-31T00:00:00.000Z","open":858.2,"high":860.4,"low":851.4,"close":852.8,"volume":7884.45},{"timestamp":"2026-01-31T04:00:00.000Z","open":852.8,"high":854.2,"low":845.1,"close":847.3,"volume":8097.43},{"timestamp":"2026-01-31T08:00:00.000Z","open":847.3,"high":847.3,"low":831.5,"close":836.2,"volume":14859.4},{"timestamp":"2026-01-31T12:00:00.000Z","open":836.2,"high":836.9,"low":801.2,"close":802.7,"volume":45373.52},{"timestamp":"2026-01-31T16:00:00.000Z","open":802.7,"high":810,"low":748.5,"close":770.6,"volume":117691.94},{"timestamp":"2026-01-31T20:00:00.000Z","open":770.6,"high":785.6,"low":765.4,"close":780.8,"volume":26281.51},{"timestamp":"2026-02-01T00:00:00.000Z","open":780.8,"high":789.3,"low":778.4,"close":782.9,"volume":19838.7},{"timestamp":"2026-02-01T04:00:00.000Z","open":782.9,"high":784.6,"low":773.3,"close":777.7,"volume":10321.97},{"timestamp":"2026-02-01T08:00:00.000Z","open":777.7,"high":782.3,"low":767.9,"close":773.7,"volume":14387.75},{"timestamp":"2026-02-01T12:00:00.000Z","open":773.7,"high":773.8,"low":741.6,"close":749.5,"volume":36485.46},{"timestamp":"2026-02-01T16:00:00.000Z","open":749.5,"high":766.5,"low":745.4,"close":756.7,"volume":26690.24},{"timestamp":"2026-02-01T20:00:00.000Z","open":756.7,"high":766.1,"low":739.3,"close":758.1,"volume":36835.69},{"timestamp":"2026-02-02T00:00:00.000Z","open":758.1,"high":770.3,"low":728,"close":751.4,"volume":39348.47},{"timestamp":"2026-02-02T04:00:00.000Z","open":751.4,"high":760.3,"low":728.3,"close":752.2,"volume":49635.43},{"timestamp":"2026-02-02T08:00:00.000Z","open":752.2,"high":767.1,"low":752.2,"close":762.1,"volume":20515.88},{"timestamp":"2026-02-02T12:00:00.000Z","open":762.1,"high":780.6,"low":761.2,"close":777.2,"volume":27182.38},{"timestamp":"2026-02-02T16:00:00.000Z","open":777.2,"high":781.1,"low":769.2,"close":769.6,"volume":18181.32},{"timestamp":"2026-02-02T20:00:00.000Z","open":769.6,"high":776.5,"low":766.7,"close":773.6,"volume":12266.93},{"timestamp":"2026-02-03T00:00:00.000Z","open":773.6,"high":774.9,"low":762.1,"close":772,"volume":14253.2},{"timestamp":"2026-02-03T04:00:00.000Z","open":772,"high":783.3,"low":770.5,"close":781.6,"volume":11829.98},{"timestamp":"2026-02-03T08:00:00.000Z","open":781.6,"high":782.3,"low":765.4,"close":768.3,"volume":23649.41},{"timestamp":"2026-02-03T12:00:00.000Z","open":768.3,"high":778,"low":763.5,"close":776.5,"volume":19268.92},{"timestamp":"2026-02-03T16:00:00.000Z","open":776.5,"high":776.5,"low":735.8,"close":757.6,"volume":47340.3},{"timestamp":"2026-02-03T20:00:00.000Z","open":757.6,"high":775.2,"low":751.8,"close":754.5,"volume":27621.4},{"timestamp":"2026-02-04T00:00:00.000Z","open":754.5,"high":763.9,"low":751.3,"close":761.2,"volume":11425.77},{"timestamp":"2026-02-04T04:00:00.000Z","open":761.2,"high":765.1,"low":753.7,"close":763.8,"volume":7947.01},{"timestamp":"2026-02-04T08:00:00.000Z","open":763.8,"high":763.9,"low":746.8,"close":749.9,"volume":10828.42},{"timestamp":"2026-02-04T12:00:00.000Z","open":749.9,"high":752,"low":726.7,"close":733.4,"volume":38401.32},{"timestamp":"2026-02-04T16:00:00.000Z","open":733.4,"high":736,"low":706.4,"close":717.4,"volume":44734.75},{"timestamp":"2026-02-04T20:00:00.000Z","open":717.4,"high":718.3,"low":686.2,"close":696.8,"volume":29389.33},{"timestamp":"2026-02-05T00:00:00.000Z","open":696.8,"high":702.8,"low":690.3,"close":693.8,"volume":22561.26},{"timestamp":"2026-02-05T04:00:00.000Z","open":693.8,"high":700.1,"low":685.3,"close":691,"volume":28042.83},{"timestamp":"2026-02-05T08:00:00.000Z","open":691,"high":699.9,"low":674.2,"close":683,"volume":33112.24},{"timestamp":"2026-02-05T12:00:00.000Z","open":683,"high":688.3,"low":646.1,"close":658.2,"volume":74485.85},{"timestamp":"2026-02-05T16:00:00.000Z","open":658.2,"high":673.6,"low":633.5,"close":640.9,"volume":62116.98},{"timestamp":"2026-02-05T20:00:00.000Z","open":640.9,"high":644.8,"low":601.8,"close":608,"volume":128342.17},{"timestamp":"2026-02-06T00:00:00.000Z","open":608,"high":633.5,"low":569.7,"close":614.8,"volume":165488.66},{"timestamp":"2026-02-06T04:00:00.000Z","open":614.8,"high":641.9,"low":612.7,"close":622.3,"volume":29777.89},{"timestamp":"2026-02-06T08:00:00.000Z","open":622.3,"high":637.9,"low":616.2,"close":635.5,"volume":27900.61},{"timestamp":"2026-02-06T12:00:00.000Z","open":635.5,"high":654.5,"low":632,"close":650.6,"volume":37656.54},{"timestamp":"2026-02-06T16:00:00.000Z","open":650.6,"high":669,"low":648.4,"close":658.2,"volume":45675.67},{"timestamp":"2026-02-06T20:00:00.000Z","open":658.2,"high":668.1,"low":654.3,"close":656.5,"volume":18333.46},{"timestamp":"2026-02-07T00:00:00.000Z","open":656.5,"high":661.3,"low":649.7,"close":658.6,"volume":15249.58},{"timestamp":"2026-02-07T04:00:00.000Z","open":658.6,"high":663.2,"low":631.8,"close":638.1,"volume":38205.13},{"timestamp":"2026-02-07T08:00:00.000Z","open":638.1,"high":641,"low":630.4,"close":635,"volume":14441.75},{"timestamp":"2026-02-07T12:00:00.000Z","open":635,"high":646.6,"low":633.3,"close":641.7,"volume":16284.29},{"timestamp":"2026-02-07T16:00:00.000Z","open":641.7,"high":654.9,"low":638.6,"close":649.7,"volume":88837.15},{"timestamp":"2026-02-07T20:00:00.000Z","open":649.7,"high":653.5,"low":643.5,"close":646.6,"volume":6610.99},{"timestamp":"2026-02-08T00:00:00.000Z","open":646.6,"high":650.8,"low":642,"close":642.2,"volume":5912.14},{"timestamp":"2026-02-08T04:00:00.000Z","open":642.2,"high":644.5,"low":638.7,"close":642.6,"volume":5220.27},{"timestamp":"2026-02-08T08:00:00.000Z","open":642.6,"high":650.5,"low":636.8,"close":645.1,"volume":21780.09},{"timestamp":"2026-02-08T12:00:00.000Z","open":645.1,"high":647.8,"low":640.5,"close":643.4,"volume":12892.94},{"timestamp":"2026-02-08T16:00:00.000Z","open":643.4,"high":649.4,"low":631.9,"close":648.1,"volume":14432.75},{"timestamp":"2026-02-08T20:00:00.000Z","open":648.1,"high":652.8,"low":635.6,"close":639.4,"volume":13750.74},{"timestamp":"2026-02-09T00:00:00.000Z","open":639.4,"high":645.8,"low":633.1,"close":644.6,"volume":12012.92},{"timestamp":"2026-02-09T04:00:00.000Z","open":644.6,"high":644.8,"low":630.4,"close":631.5,"volume":13234.25},{"timestamp":"2026-02-09T08:00:00.000Z","open":631.5,"high":633.1,"low":615.7,"close":621.4,"volume":17444.83},{"timestamp":"2026-02-09T12:00:00.000Z","open":621.4,"high":632.2,"low":621.3,"close":630.6,"volume":17541.3},{"timestamp":"2026-02-09T16:00:00.000Z","open":630.6,"high":643.1,"low":626.8,"close":642.2,"volume":15395},{"timestamp":"2026-02-09T20:00:00.000Z","open":642.2,"high":643.9,"low":633,"close":635.9,"volume":8325.8},{"timestamp":"2026-02-10T00:00:00.000Z","open":635.9,"high":641.7,"low":629.5,"close":633,"volume":14367.93},{"timestamp":"2026-02-10T04:00:00.000Z","open":633,"high":639.1,"low":627.8,"close":631.2,"volume":18548.5},{"timestamp":"2026-02-10T08:00:00.000Z","open":631.2,"high":634.9,"low":624.6,"close":626,"volume":16903.96},{"timestamp":"2026-02-10T12:00:00.000Z","open":626,"high":628.7,"low":613,"close":618.8,"volume":26680.22},{"timestamp":"2026-02-10T16:00:00.000Z","open":618.8,"high":625,"low":613.4,"close":616.8,"volume":11230.97},{"timestamp":"2026-02-10T20:00:00.000Z","open":616.8,"high":620.2,"low":614,"close":619.5,"volume":7112.97},{"timestamp":"2026-02-11T00:00:00.000Z","open":619.5,"high":623.8,"low":614.8,"close":617,"volume":6722.4},{"timestamp":"2026-02-11T04:00:00.000Z","open":617,"high":618.1,"low":597.2,"close":600.2,"volume":24999.52},{"timestamp":"2026-02-11T08:00:00.000Z","open":600.2,"high":601.7,"low":586.8,"close":592.5,"volume":21148.57},{"timestamp":"2026-02-11T12:00:00.000Z","open":592.5,"high":611.7,"low":588.4,"close":593.3,"volume":39193.6},{"timestamp":"2026-02-11T16:00:00.000Z","open":593.3,"high":613.2,"low":591.8,"close":610.2,"volume":18819.42},{"timestamp":"2026-02-11T20:00:00.000Z","open":610.2,"high":617.7,"low":604.2,"close":607.7,"volume":13986.12},{"timestamp":"2026-02-12T00:00:00.000Z","open":607.7,"high":617.1,"low":607.7,"close":616.5,"volume":11979.62},{"timestamp":"2026-02-12T04:00:00.000Z","open":616.5,"high":618.2,"low":611.1,"close":615,"volume":10879.13},{"timestamp":"2026-02-12T08:00:00.000Z","open":615,"high":620.6,"low":610.1,"close":617.3,"volume":11265.23},{"timestamp":"2026-02-12T12:00:00.000Z","open":617.3,"high":617.9,"low":607.2,"close":608.5,"volume":13769.9},{"timestamp":"2026-02-12T16:00:00.000Z","open":608.5,"high":611.9,"low":599.9,"close":607.7,"volume":13628.39},{"timestamp":"2026-02-12T20:00:00.000Z","open":607.7,"high":615.4,"low":603.4,"close":613.9,"volume":5686.17},{"timestamp":"2026-02-13T00:00:00.000Z","open":613.9,"high":616.3,"low":607,"close":608.5,"volume":8763.94},{"timestamp":"2026-02-13T04:00:00.000Z","open":608.5,"high":609.2,"low":591.6,"close":597.6,"volume":15608.21},{"timestamp":"2026-02-13T08:00:00.000Z","open":597.6,"high":604.1,"low":597.1,"close":601.4,"volume":10694.7},{"timestamp":"2026-02-13T12:00:00.000Z","open":601.4,"high":615,"low":594.9,"close":609.9,"volume":29369.36},{"timestamp":"2026-02-13T16:00:00.000Z","open":609.9,"high":621.1,"low":608.6,"close":617.7,"volume":21194.04},{"timestamp":"2026-02-13T20:00:00.000Z","open":617.7,"high":622.5,"low":615.3,"close":618.6,"volume":8602.92},{"timestamp":"2026-02-14T00:00:00.000Z","open":618.6,"high":625.4,"low":616.7,"close":617.3,"volume":8087.4},{"timestamp":"2026-02-14T04:00:00.000Z","open":617.3,"high":622.3,"low":615.5,"close":622.1,"volume":7599.12},{"timestamp":"2026-02-14T08:00:00.000Z","open":622.1,"high":633.4,"low":621.8,"close":633,"volume":12419.54},{"timestamp":"2026-02-14T12:00:00.000Z","open":633,"high":637.2,"low":626.5,"close":634.5,"volume":12894.78},{"timestamp":"2026-02-14T16:00:00.000Z","open":634.5,"high":634.5,"low":628.7,"close":632.4,"volume":5537.91},{"timestamp":"2026-02-14T20:00:00.000Z","open":632.4,"high":634.5,"low":628.2,"close":632.4,"volume":7480.5},{"timestamp":"2026-02-15T00:00:00.000Z","open":632.4,"high":633.8,"low":626.4,"close":633.2,"volume":9597.13},{"timestamp":"2026-02-15T04:00:00.000Z","open":633.2,"high":642.1,"low":633.2,"close":639.5,"volume":7539.85},{"timestamp":"2026-02-15T08:00:00.000Z","open":639.5,"high":640.9,"low":625.6,"close":628.9,"volume":10674.18},{"timestamp":"2026-02-15T12:00:00.000Z","open":628.9,"high":629.7,"low":615.2,"close":621.1,"volume":20624.49},{"timestamp":"2026-02-15T16:00:00.000Z","open":621.1,"high":621.1,"low":608.3,"close":611.4,"volume":18605.03},{"timestamp":"2026-02-15T20:00:00.000Z","open":611.4,"high":616.8,"low":609.4,"close":614.6,"volume":9135.05},{"timestamp":"2026-02-16T00:00:00.000Z","open":614.6,"high":617.9,"low":610.8,"close":613.1,"volume":3425.98},{"timestamp":"2026-02-16T04:00:00.000Z","open":613.1,"high":618.5,"low":609.7,"close":612.8,"volume":9273.69},{"timestamp":"2026-02-16T08:00:00.000Z","open":612.8,"high":619.6,"low":612,"close":618.2,"volume":8210.05},{"timestamp":"2026-02-16T12:00:00.000Z","open":618.2,"high":630.9,"low":604,"close":607.1,"volume":29621.26},{"timestamp":"2026-02-16T16:00:00.000Z","open":607.1,"high":617.8,"low":606.7,"close":616.3,"volume":10372.84},{"timestamp":"2026-02-16T20:00:00.000Z","open":616.3,"high":628.2,"low":615.6,"close":627,"volume":8753.34},{"timestamp":"2026-02-17T00:00:00.000Z","open":627,"high":631.8,"low":621.1,"close":626.7,"volume":10517.13},{"timestamp":"2026-02-17T04:00:00.000Z","open":626.7,"high":628.1,"low":620,"close":622.6,"volume":7289.27},{"timestamp":"2026-02-17T08:00:00.000Z","open":622.6,"high":623.8,"low":614.9,"close":618,"volume":6674.23},{"timestamp":"2026-02-17T12:00:00.000Z","open":618,"high":625.7,"low":608.7,"close":614.7,"volume":20373.63},{"timestamp":"2026-02-17T16:00:00.000Z","open":614.7,"high":624,"low":611.8,"close":619.8,"volume":17080.95},{"timestamp":"2026-02-17T20:00:00.000Z","open":619.8,"high":620.7,"low":615.6,"close":617.3,"volume":5548.32},{"timestamp":"2026-02-18T00:00:00.000Z","open":617.3,"high":619.4,"low":612.8,"close":618.5,"volume":5492.92},{"timestamp":"2026-02-18T04:00:00.000Z","open":618.5,"high":621.3,"low":614.2,"close":620.7,"volume":12437.76},{"timestamp":"2026-02-18T08:00:00.000Z","open":620.7,"high":626.4,"low":612.8,"close":613.7,"volume":16049.35},{"timestamp":"2026-02-18T12:00:00.000Z","open":613.7,"high":622.7,"low":607.2,"close":617.8,"volume":21508.02},{"timestamp":"2026-02-18T16:00:00.000Z","open":617.8,"high":620.1,"low":600.6,"close":602.4,"volume":20008.54},{"timestamp":"2026-02-18T20:00:00.000Z","open":602.4,"high":606.1,"low":601.4,"close":604.5,"volume":9196.57},{"timestamp":"2026-02-19T00:00:00.000Z","open":604.5,"high":607.8,"low":602.1,"close":607.6,"volume":14473.19},{"timestamp":"2026-02-19T04:00:00.000Z","open":607.6,"high":614.9,"low":606.1,"close":610.5,"volume":8919.01},{"timestamp":"2026-02-19T08:00:00.000Z","open":610.5,"high":610.5,"low":603.3,"close":603.8,"volume":7663.49},{"timestamp":"2026-02-19T12:00:00.000Z","open":603.8,"high":606.1,"low":595.3,"close":600,"volume":25189.21},{"timestamp":"2026-02-19T16:00:00.000Z","open":600,"high":606.5,"low":595.6,"close":604.2,"volume":11718.81},{"timestamp":"2026-02-19T20:00:00.000Z","open":604.2,"high":609,"low":602.6,"close":607.5,"volume":6317.16},{"timestamp":"2026-02-20T00:00:00.000Z","open":607.5,"high":610.2,"low":605.8,"close":607.6,"volume":5547.47},{"timestamp":"2026-02-20T04:00:00.000Z","open":607.6,"high":613.7,"low":604.7,"close":611.9,"volume":10965.68},{"timestamp":"2026-02-20T08:00:00.000Z","open":611.9,"high":615.2,"low":607.6,"close":608.4,"volume":12621.5},{"timestamp":"2026-02-20T12:00:00.000Z","open":608.4,"high":617.9,"low":600.7,"close":616.6,"volume":24515.23},{"timestamp":"2026-02-20T16:00:00.000Z","open":616.6,"high":628.4,"low":615.8,"close":626.2,"volume":26765.98},{"timestamp":"2026-02-20T20:00:00.000Z","open":626.2,"high":629.8,"low":624.7,"close":625.9,"volume":10292.13},{"timestamp":"2026-02-21T00:00:00.000Z","open":625.9,"high":628.8,"low":623.9,"close":625.2,"volume":8538.06},{"timestamp":"2026-02-21T04:00:00.000Z","open":625.2,"high":628,"low":624.8,"close":625.8,"volume":4082.4},{"timestamp":"2026-02-21T08:00:00.000Z","open":625.8,"high":631.3,"low":625.6,"close":630.1,"volume":5859.56},{"timestamp":"2026-02-21T12:00:00.000Z","open":630.1,"high":634.7,"low":627.3,"close":627.5,"volume":11917},{"timestamp":"2026-02-21T16:00:00.000Z","open":627.5,"high":629.3,"low":623.9,"close":626.6,"volume":7829.88},{"timestamp":"2026-02-21T20:00:00.000Z","open":626.6,"high":627.4,"low":624.2,"close":625.5,"volume":7010.81},{"timestamp":"2026-02-22T00:00:00.000Z","open":625.5,"high":626.7,"low":620.2,"close":621.2,"volume":6194.4},{"timestamp":"2026-02-22T04:00:00.000Z","open":621.2,"high":623.5,"low":618.4,"close":622.1,"volume":5323.82},{"timestamp":"2026-02-22T08:00:00.000Z","open":622.1,"high":624.8,"low":620.7,"close":624.4,"volume":4882.24},{"timestamp":"2026-02-22T12:00:00.000Z","open":624.4,"high":624.4,"low":613.1,"close":615.5,"volume":22770.77},{"timestamp":"2026-02-22T16:00:00.000Z","open":615.5,"high":615.8,"low":609.5,"close":612,"volume":12762.67},{"timestamp":"2026-02-22T20:00:00.000Z","open":612,"high":616,"low":610.5,"close":614.4,"volume":7144.84},{"timestamp":"2026-02-23T00:00:00.000Z","open":614.4,"high":615.7,"low":582.3,"close":589.5,"volume":59231.3},{"timestamp":"2026-02-23T04:00:00.000Z","open":589.5,"high":599.5,"low":585.1,"close":598.8,"volume":19416.26},{"timestamp":"2026-02-23T08:00:00.000Z","open":598.8,"high":610.3,"low":596.1,"close":606.1,"volume":15240.97},{"timestamp":"2026-02-23T12:00:00.000Z","open":606.1,"high":612.3,"low":603.8,"close":604.3,"volume":26401.79},{"timestamp":"2026-02-23T16:00:00.000Z","open":604.3,"high":606.1,"low":591.1,"close":591.7,"volume":21869.48},{"timestamp":"2026-02-23T20:00:00.000Z","open":591.7,"high":598.4,"low":589.5,"close":595.8,"volume":11478.48},{"timestamp":"2026-02-24T00:00:00.000Z","open":595.8,"high":602.4,"low":589.1,"close":592.8,"volume":22317.75},{"timestamp":"2026-02-24T04:00:00.000Z","open":592.8,"high":593.6,"low":585.7,"close":589.2,"volume":15281.58},{"timestamp":"2026-02-24T08:00:00.000Z","open":589.2,"high":592.5,"low":585.4,"close":586.6,"volume":8566.13},{"timestamp":"2026-02-24T12:00:00.000Z","open":586.6,"high":588,"low":576.5,"close":585.6,"volume":25010.26},{"timestamp":"2026-02-24T16:00:00.000Z","open":585.6,"high":589.8,"low":583.4,"close":588.2,"volume":11298.65},{"timestamp":"2026-02-24T20:00:00.000Z","open":588.2,"high":590,"low":582.2,"close":583.2,"volume":8058.24},{"timestamp":"2026-02-25T00:00:00.000Z","open":583.2,"high":601.8,"low":581.1,"close":593.8,"volume":27730.29},{"timestamp":"2026-02-25T04:00:00.000Z","open":593.8,"high":596.5,"low":589.5,"close":595.8,"volume":10978.45},{"timestamp":"2026-02-25T08:00:00.000Z","open":595.8,"high":605.3,"low":595.6,"close":604.8,"volume":14948.95},{"timestamp":"2026-02-25T12:00:00.000Z","open":604.8,"high":623.1,"low":604.4,"close":621.4,"volume":27253.1},{"timestamp":"2026-02-25T16:00:00.000Z","open":621.4,"high":634.5,"low":620.9,"close":632.3,"volume":27742.38},{"timestamp":"2026-02-25T20:00:00.000Z","open":632.3,"high":640.9,"low":624.4,"close":629.7,"volume":30232.53},{"timestamp":"2026-02-26T00:00:00.000Z","open":629.7,"high":634.1,"low":625.6,"close":628.1,"volume":12415.44},{"timestamp":"2026-02-26T04:00:00.000Z","open":628.1,"high":632.6,"low":625.4,"close":625.7,"volume":9131.06},{"timestamp":"2026-02-26T08:00:00.000Z","open":625.7,"high":630.4,"low":622.8,"close":622.9,"volume":14158.96},{"timestamp":"2026-02-26T12:00:00.000Z","open":622.9,"high":628.5,"low":618.3,"close":623,"volume":19092.53},{"timestamp":"2026-02-26T16:00:00.000Z","open":623,"high":624.9,"low":613.9,"close":624.1,"volume":22972.64},{"timestamp":"2026-02-26T20:00:00.000Z","open":624.1,"high":626.6,"low":620.5,"close":625.5,"volume":4731.14},{"timestamp":"2026-02-27T00:00:00.000Z","open":625.5,"high":630.1,"low":622.2,"close":628.9,"volume":7634.95},{"timestamp":"2026-02-27T04:00:00.000Z","open":628.9,"high":633.4,"low":624.5,"close":626.8,"volume":10765.71},{"timestamp":"2026-02-27T08:00:00.000Z","open":626.8,"high":629.7,"low":612.6,"close":614.3,"volume":18433.14},{"timestamp":"2026-02-27T12:00:00.000Z","open":614.3,"high":616.5,"low":609.1,"close":614,"volume":17498.91},{"timestamp":"2026-02-27T16:00:00.000Z","open":614,"high":614.2,"low":606.3,"close":609.3,"volume":13553.32},{"timestamp":"2026-02-27T20:00:00.000Z","open":609.3,"high":613.9,"low":605,"close":613.5,"volume":6183.68},{"timestamp":"2026-02-28T00:00:00.000Z","open":613.5,"high":615.3,"low":611.6,"close":614.4,"volume":4908.55},{"timestamp":"2026-02-28T04:00:00.000Z","open":614.4,"high":615,"low":590,"close":597,"volume":34203.84},{"timestamp":"2026-02-28T08:00:00.000Z","open":597,"high":598.3,"low":588.2,"close":594.2,"volume":23164.69},{"timestamp":"2026-02-28T12:00:00.000Z","open":594.2,"high":605.4,"low":593.7,"close":603.7,"volume":27425.94},{"timestamp":"2026-02-28T16:00:00.000Z","open":603.7,"high":614.4,"low":600.5,"close":612.8,"volume":15472.45},{"timestamp":"2026-02-28T20:00:00.000Z","open":612.8,"high":621.2,"low":611.6,"close":616.7,"volume":13776.16},{"timestamp":"2026-03-01T00:00:00.000Z","open":616.7,"high":632.2,"low":614.2,"close":628.6,"volume":27112.97},{"timestamp":"2026-03-01T04:00:00.000Z","open":628.6,"high":631.5,"low":623.1,"close":625.4,"volume":19997.81},{"timestamp":"2026-03-01T08:00:00.000Z","open":625.4,"high":626.5,"low":618.6,"close":622.7,"volume":11551.27},{"timestamp":"2026-03-01T12:00:00.000Z","open":622.7,"high":629.8,"low":619.5,"close":626.3,"volume":17060.68},{"timestamp":"2026-03-01T16:00:00.000Z","open":626.3,"high":629.6,"low":617.3,"close":619.4,"volume":19181.06},{"timestamp":"2026-03-01T20:00:00.000Z","open":619.4,"high":620.6,"low":610.6,"close":617.6,"volume":26780.23},{"timestamp":"2026-03-02T00:00:00.000Z","open":617.6,"high":625.3,"low":613.9,"close":624,"volume":15025.46},{"timestamp":"2026-03-02T04:00:00.000Z","open":624,"high":625.3,"low":612.6,"close":616.1,"volume":8866.78},{"timestamp":"2026-03-02T08:00:00.000Z","open":616.1,"high":622.8,"low":612.4,"close":621.7,"volume":9708.36},{"timestamp":"2026-03-02T12:00:00.000Z","open":621.7,"high":649.7,"low":618.4,"close":646.4,"volume":40432.58},{"timestamp":"2026-03-02T16:00:00.000Z","open":646.4,"high":653,"low":635.8,"close":636.2,"volume":28769.91},{"timestamp":"2026-03-02T20:00:00.000Z","open":636.2,"high":640.2,"low":632.2,"close":637.3,"volume":15646.83},{"timestamp":"2026-03-03T00:00:00.000Z","open":637.3,"high":642,"low":632.9,"close":635,"volume":12573.9},{"timestamp":"2026-03-03T04:00:00.000Z","open":635,"high":638,"low":628.3,"close":632.9,"volume":13453.27},{"timestamp":"2026-03-03T08:00:00.000Z","open":632.9,"high":633.6,"low":620.3,"close":625.8,"volume":29349.2},{"timestamp":"2026-03-03T12:00:00.000Z","open":625.8,"high":631.4,"low":620.4,"close":630.1,"volume":19554.81},{"timestamp":"2026-03-03T16:00:00.000Z","open":630.1,"high":638.6,"low":628.3,"close":632.6,"volume":20439.54},{"timestamp":"2026-03-03T20:00:00.000Z","open":632.6,"high":636.7,"low":628.1,"close":633.1,"volume":9619.71},{"timestamp":"2026-03-04T00:00:00.000Z","open":633.1,"high":636.2,"low":625.7,"close":629,"volume":10862.91},{"timestamp":"2026-03-04T04:00:00.000Z","open":629,"high":640.9,"low":626.8,"close":639.8,"volume":12066.73},{"timestamp":"2026-03-04T08:00:00.000Z","open":639.8,"high":654.7,"low":638.6,"close":650.2,"volume":40062.68},{"timestamp":"2026-03-04T12:00:00.000Z","open":650.2,"high":661.6,"low":645.6,"close":660.8,"volume":42399.55},{"timestamp":"2026-03-04T16:00:00.000Z","open":660.8,"high":665.7,"low":654.7,"close":662.3,"volume":24018.06},{"timestamp":"2026-03-04T20:00:00.000Z","open":662.3,"high":662.8,"low":656.1,"close":657.5,"volume":13050.27},{"timestamp":"2026-03-05T00:00:00.000Z","open":657.5,"high":660.5,"low":651.9,"close":653.9,"volume":10711.55},{"timestamp":"2026-03-05T04:00:00.000Z","open":653.9,"high":657,"low":648.2,"close":649.8,"volume":10337.65},{"timestamp":"2026-03-05T08:00:00.000Z","open":649.8,"high":665,"low":649.1,"close":658.9,"volume":15483.29},{"timestamp":"2026-03-05T12:00:00.000Z","open":658.9,"high":660.3,"low":647.8,"close":652.6,"volume":26348.5},{"timestamp":"2026-03-05T16:00:00.000Z","open":652.6,"high":654.4,"low":645.6,"close":648.1,"volume":27471.15},{"timestamp":"2026-03-05T20:00:00.000Z","open":648.1,"high":651.9,"low":645.8,"close":647.5,"volume":10429.07},{"timestamp":"2026-03-06T00:00:00.000Z","open":647.5,"high":651.4,"low":645,"close":649.4,"volume":7917.44},{"timestamp":"2026-03-06T04:00:00.000Z","open":649.4,"high":649.6,"low":640.5,"close":646.5,"volume":13935.48},{"timestamp":"2026-03-06T08:00:00.000Z","open":646.5,"high":646.5,"low":636.5,"close":636.8,"volume":12332.47},{"timestamp":"2026-03-06T12:00:00.000Z","open":636.8,"high":640.5,"low":624.2,"close":627.6,"volume":32287.94},{"timestamp":"2026-03-06T16:00:00.000Z","open":627.6,"high":632.6,"low":625.3,"close":630.3,"volume":10628.07},{"timestamp":"2026-03-06T20:00:00.000Z","open":630.3,"high":631.1,"low":626.4,"close":626.8,"volume":12290.53},{"timestamp":"2026-03-07T00:00:00.000Z","open":626.8,"high":629.4,"low":625.8,"close":626.6,"volume":3423.34},{"timestamp":"2026-03-07T04:00:00.000Z","open":626.6,"high":628.1,"low":623.9,"close":627.4,"volume":4482.11},{"timestamp":"2026-03-07T08:00:00.000Z","open":627.4,"high":629.8,"low":625.8,"close":627.3,"volume":3249.19},{"timestamp":"2026-03-07T12:00:00.000Z","open":627.3,"high":627.7,"low":623.2,"close":624.9,"volume":6338.77},{"timestamp":"2026-03-07T16:00:00.000Z","open":624.9,"high":624.9,"low":617.8,"close":619.2,"volume":8606.8},{"timestamp":"2026-03-07T20:00:00.000Z","open":619.2,"high":622.2,"low":617.1,"close":619.8,"volume":5968.02},{"timestamp":"2026-03-08T00:00:00.000Z","open":619.8,"high":621.6,"low":614.6,"close":616.6,"volume":5341.72},{"timestamp":"2026-03-08T04:00:00.000Z","open":616.6,"high":622,"low":613.8,"close":619.5,"volume":6343.83},{"timestamp":"2026-03-08T08:00:00.000Z","open":619.5,"high":623.8,"low":617.4,"close":619.8,"volume":7676.07},{"timestamp":"2026-03-08T12:00:00.000Z","open":619.8,"high":620.7,"low":612.5,"close":615.8,"volume":10448.57},{"timestamp":"2026-03-08T16:00:00.000Z","open":615.8,"high":619.4,"low":611.3,"close":618.7,"volume":6663.64},{"timestamp":"2026-03-08T20:00:00.000Z","open":618.7,"high":619.8,"low":607.4,"close":611.5,"volume":15915.87},{"timestamp":"2026-03-09T00:00:00.000Z","open":611.5,"high":628,"low":610.5,"close":623,"volume":14567.77},{"timestamp":"2026-03-09T04:00:00.000Z","open":623,"high":629.8,"low":617.7,"close":621.5,"volume":16641.52},{"timestamp":"2026-03-09T08:00:00.000Z","open":621.5,"high":630.2,"low":621.4,"close":627,"volume":12896.12},{"timestamp":"2026-03-09T12:00:00.000Z","open":627,"high":640.1,"low":627,"close":639,"volume":23404.66},{"timestamp":"2026-03-09T16:00:00.000Z","open":639,"high":642.9,"low":633.8,"close":637.9,"volume":17160.97},{"timestamp":"2026-03-09T20:00:00.000Z","open":637.9,"high":640.5,"low":633.3,"close":634.2,"volume":5951.66},{"timestamp":"2026-03-10T00:00:00.000Z","open":634.2,"high":645.7,"low":633.9,"close":639.3,"volume":8579.47},{"timestamp":"2026-03-10T04:00:00.000Z","open":639.3,"high":646.7,"low":639,"close":644.1,"volume":8791.55},{"timestamp":"2026-03-10T08:00:00.000Z","open":644.1,"high":648.6,"low":643.7,"close":645.1,"volume":9111},{"timestamp":"2026-03-10T12:00:00.000Z","open":645.1,"high":652,"low":637.8,"close":648.8,"volume":17798.11},{"timestamp":"2026-03-10T16:00:00.000Z","open":648.8,"high":652.3,"low":639.5,"close":641.4,"volume":10104.64},{"timestamp":"2026-03-10T20:00:00.000Z","open":641.4,"high":644.9,"low":639.2,"close":641.5,"volume":5688.49},{"timestamp":"2026-03-11T00:00:00.000Z","open":641.5,"high":643.9,"low":638.2,"close":639.5,"volume":5552.46},{"timestamp":"2026-03-11T04:00:00.000Z","open":639.5,"high":644.6,"low":637.3,"close":640.1,"volume":8552.52},{"timestamp":"2026-03-11T08:00:00.000Z","open":640.1,"high":643.7,"low":634.2,"close":637.8,"volume":39261.58},{"timestamp":"2026-03-11T12:00:00.000Z","open":637.8,"high":652,"low":636.3,"close":645.5,"volume":26197.21},{"timestamp":"2026-03-11T16:00:00.000Z","open":645.5,"high":655.6,"low":645,"close":652.9,"volume":14030.46},{"timestamp":"2026-03-11T20:00:00.000Z","open":652.9,"high":656.1,"low":649.9,"close":651.2,"volume":6820.02},{"timestamp":"2026-03-12T00:00:00.000Z","open":651.2,"high":652.2,"low":641.6,"close":642.8,"volume":11481.11},{"timestamp":"2026-03-12T04:00:00.000Z","open":642.8,"high":646.7,"low":641.2,"close":645.4,"volume":6619.15},{"timestamp":"2026-03-12T08:00:00.000Z","open":645.4,"high":653.8,"low":645.2,"close":652.1,"volume":8250.44},{"timestamp":"2026-03-12T12:00:00.000Z","open":652.1,"high":657.6,"low":645.2,"close":649.7,"volume":23513.99},{"timestamp":"2026-03-12T16:00:00.000Z","open":649.7,"high":652.3,"low":646,"close":650.7,"volume":5212.66},{"timestamp":"2026-03-12T20:00:00.000Z","open":650.7,"high":654.7,"low":648.6,"close":651.4,"volume":5913.65},{"timestamp":"2026-03-13T00:00:00.000Z","open":651.4,"high":663.6,"low":650.1,"close":661.4,"volume":18451.87},{"timestamp":"2026-03-13T04:00:00.000Z","open":661.4,"high":664.1,"low":658.4,"close":660.9,"volume":8379.28},{"timestamp":"2026-03-13T08:00:00.000Z","open":660.9,"high":668.4,"low":660.3,"close":666.3,"volume":21268.88},{"timestamp":"2026-03-13T12:00:00.000Z","open":666.3,"high":678.9,"low":660.7,"close":661.7,"volume":33797.36},{"timestamp":"2026-03-13T16:00:00.000Z","open":661.7,"high":664,"low":653,"close":656.7,"volume":25890.03},{"timestamp":"2026-03-13T20:00:00.000Z","open":656.7,"high":658.3,"low":653.2,"close":655.3,"volume":10180.48},{"timestamp":"2026-03-14T00:00:00.000Z","open":655.3,"high":656.7,"low":652,"close":656.3,"volume":6131.12},{"timestamp":"2026-03-14T04:00:00.000Z","open":656.3,"high":657.8,"low":650.4,"close":651.6,"volume":5292.69},{"timestamp":"2026-03-14T08:00:00.000Z","open":651.6,"high":653.6,"low":649.5,"close":653.1,"volume":3696.5},{"timestamp":"2026-03-14T12:00:00.000Z","open":653.1,"high":654.5,"low":651.2,"close":653.1,"volume":8476.39},{"timestamp":"2026-03-14T16:00:00.000Z","open":653.1,"high":654,"low":651.7,"close":653.2,"volume":2436.82},{"timestamp":"2026-03-14T20:00:00.000Z","open":653.2,"high":657.6,"low":652.4,"close":657.3,"volume":4313.63},{"timestamp":"2026-03-15T00:00:00.000Z","open":657.3,"high":660.7,"low":653.9,"close":658.5,"volume":4208.18},{"timestamp":"2026-03-15T04:00:00.000Z","open":658.5,"high":660.5,"low":657.2,"close":659.5,"volume":4715.69},{"timestamp":"2026-03-15T08:00:00.000Z","open":659.5,"high":666.3,"low":659.2,"close":661.2,"volume":6597.41},{"timestamp":"2026-03-15T12:00:00.000Z","open":661.2,"high":662.1,"low":656.1,"close":659.3,"volume":10006.7},{"timestamp":"2026-03-15T16:00:00.000Z","open":659.3,"high":663,"low":657.5,"close":660,"volume":4363.22},{"timestamp":"2026-03-15T20:00:00.000Z","open":660,"high":678.8,"low":659.3,"close":673.6,"volume":23806.99},{"timestamp":"2026-03-16T00:00:00.000Z","open":673.6,"high":685.8,"low":670,"close":680.4,"volume":18334.1},{"timestamp":"2026-03-16T04:00:00.000Z","open":680.4,"high":687.4,"low":676.8,"close":677.7,"volume":15734.57},{"timestamp":"2026-03-16T08:00:00.000Z","open":677.7,"high":680.7,"low":673.4,"close":676.7,"volume":10194.91},{"timestamp":"2026-03-16T12:00:00.000Z","open":676.7,"high":683.3,"low":669.6,"close":671.2,"volume":23386.25},{"timestamp":"2026-03-16T16:00:00.000Z","open":671.2,"high":681.1,"low":670.6,"close":678.2,"volume":13623.55},{"timestamp":"2026-03-16T20:00:00.000Z","open":678.2,"high":684.2,"low":673.5,"close":679,"volume":18298.77},{"timestamp":"2026-03-17T00:00:00.000Z","open":679,"high":686.1,"low":674.6,"close":675.7,"volume":19827.89},{"timestamp":"2026-03-17T04:00:00.000Z","open":675.7,"high":677,"low":671.3,"close":673.7,"volume":11474.98},{"timestamp":"2026-03-17T08:00:00.000Z","open":673.7,"high":676,"low":666.9,"close":667.2,"volume":14108.73},{"timestamp":"2026-03-17T12:00:00.000Z","open":667.2,"high":672.8,"low":662.5,"close":668,"volume":16579.49},{"timestamp":"2026-03-17T16:00:00.000Z","open":668,"high":674.3,"low":667.1,"close":671.6,"volume":5803.01},{"timestamp":"2026-03-17T20:00:00.000Z","open":671.6,"high":674.1,"low":667.5,"close":668.3,"volume":5419.26},{"timestamp":"2026-03-18T00:00:00.000Z","open":668.3,"high":674.8,"low":665.2,"close":673.1,"volume":7505.96},{"timestamp":"2026-03-18T04:00:00.000Z","open":673.1,"high":674.6,"low":669.6,"close":673.6,"volume":8071.03},{"timestamp":"2026-03-18T08:00:00.000Z","open":673.6,"high":676,"low":660.9,"close":662.5,"volume":11589.43},{"timestamp":"2026-03-18T12:00:00.000Z","open":662.5,"high":662.5,"low":644.6,"close":648.2,"volume":26772.31},{"timestamp":"2026-03-18T16:00:00.000Z","open":648.2,"high":652.6,"low":644.7,"close":647.6,"volume":18213.61},{"timestamp":"2026-03-18T20:00:00.000Z","open":647.6,"high":652.6,"low":643.6,"close":651.8,"volume":7205.94},{"timestamp":"2026-03-19T00:00:00.000Z","open":651.8,"high":656.2,"low":648.6,"close":652.2,"volume":8116.55},{"timestamp":"2026-03-19T04:00:00.000Z","open":652.2,"high":652.4,"low":640.5,"close":645,"volume":10056.06},{"timestamp":"2026-03-19T08:00:00.000Z","open":645,"high":648.6,"low":643.2,"close":643.6,"volume":6466.66},{"timestamp":"2026-03-19T12:00:00.000Z","open":643.6,"high":643.8,"low":633.9,"close":637.4,"volume":17407.4},{"timestamp":"2026-03-19T16:00:00.000Z","open":637.4,"high":641.9,"low":632.9,"close":639.6,"volume":15065.46},{"timestamp":"2026-03-19T20:00:00.000Z","open":639.6,"high":643.6,"low":637.9,"close":638.9,"volume":6025.16},{"timestamp":"2026-03-20T00:00:00.000Z","open":638.9,"high":644.7,"low":638.1,"close":644,"volume":4881.46},{"timestamp":"2026-03-20T04:00:00.000Z","open":644,"high":645.6,"low":639.2,"close":643.8,"volume":4025.05},{"timestamp":"2026-03-20T08:00:00.000Z","open":643.8,"high":647.2,"low":639.8,"close":641.2,"volume":4728.58},{"timestamp":"2026-03-20T12:00:00.000Z","open":641.2,"high":642.9,"low":636.1,"close":640.2,"volume":15581.27},{"timestamp":"2026-03-20T16:00:00.000Z","open":640.2,"high":641.5,"low":636,"close":640,"volume":5675.63},{"timestamp":"2026-03-20T20:00:00.000Z","open":640,"high":644.4,"low":637.2,"close":641.9,"volume":4816.26},{"timestamp":"2026-03-21T00:00:00.000Z","open":641.9,"high":643,"low":639.8,"close":641.9,"volume":2346.05},{"timestamp":"2026-03-21T04:00:00.000Z","open":641.9,"high":644,"low":641.4,"close":642.7,"volume":1677.65},{"timestamp":"2026-03-21T08:00:00.000Z","open":642.7,"high":644,"low":641.7,"close":643.4,"volume":2931.48},{"timestamp":"2026-03-21T12:00:00.000Z","open":643.4,"high":646.1,"low":641.1,"close":642.5,"volume":3056.61},{"timestamp":"2026-03-21T16:00:00.000Z","open":642.5,"high":643,"low":640.3,"close":641.2,"volume":2083.68},{"timestamp":"2026-03-21T20:00:00.000Z","open":641.2,"high":642.7,"low":627,"close":630,"volume":12376.77},{"timestamp":"2026-03-22T00:00:00.000Z","open":630,"high":637.5,"low":622,"close":634.4,"volume":16579.41},{"timestamp":"2026-03-22T04:00:00.000Z","open":634.4,"high":636.2,"low":631.4,"close":631.5,"volume":7556.63},{"timestamp":"2026-03-22T08:00:00.000Z","open":631.5,"high":631.7,"low":627,"close":627.5,"volume":3663.14},{"timestamp":"2026-03-22T12:00:00.000Z","open":627.5,"high":631.3,"low":627.4,"close":629.3,"volume":3618.86},{"timestamp":"2026-03-22T16:00:00.000Z","open":629.3,"high":631.9,"low":626.1,"close":627.1,"volume":3894.75},{"timestamp":"2026-03-22T20:00:00.000Z","open":627.1,"high":631.4,"low":621.4,"close":626,"volume":7935.2},{"timestamp":"2026-03-23T00:00:00.000Z","open":626,"high":630.5,"low":621.8,"close":626.2,"volume":8649.84},{"timestamp":"2026-03-23T04:00:00.000Z","open":626.2,"high":631.6,"low":619.7,"close":623.8,"volume":12064.48},{"timestamp":"2026-03-23T08:00:00.000Z","open":623.8,"high":650.7,"low":621,"close":638.1,"volume":71931.79},{"timestamp":"2026-03-23T12:00:00.000Z","open":638.1,"high":649.4,"low":635.6,"close":637.1,"volume":28116.64},{"timestamp":"2026-03-23T16:00:00.000Z","open":637.1,"high":640.5,"low":632.4,"close":637.4,"volume":12759.46},{"timestamp":"2026-03-23T20:00:00.000Z","open":637.4,"high":642.9,"low":635.9,"close":638.8,"volume":9452.32},{"timestamp":"2026-03-24T00:00:00.000Z","open":638.8,"high":639.9,"low":631.5,"close":632.2,"volume":6259.73},{"timestamp":"2026-03-24T04:00:00.000Z","open":632.2,"high":638.2,"low":626.8,"close":637.6,"volume":7983.07},{"timestamp":"2026-03-24T08:00:00.000Z","open":637.6,"high":639.5,"low":633.5,"close":638.6,"volume":7415.96},{"timestamp":"2026-03-24T12:00:00.000Z","open":638.6,"high":639.1,"low":626.6,"close":630.7,"volume":15364.72},{"timestamp":"2026-03-24T16:00:00.000Z","open":630.7,"high":632.1,"low":626.6,"close":630,"volume":7450.26},{"timestamp":"2026-03-24T20:00:00.000Z","open":630,"high":639.5,"low":629.5,"close":638,"volume":7601.55},{"timestamp":"2026-03-25T00:00:00.000Z","open":638,"high":642.8,"low":637.3,"close":642,"volume":11329.55},{"timestamp":"2026-03-25T04:00:00.000Z","open":642,"high":646.8,"low":641.4,"close":643.1,"volume":10137.03},{"timestamp":"2026-03-25T08:00:00.000Z","open":643.1,"high":650.9,"low":643.1,"close":648.2,"volume":20886.51},{"timestamp":"2026-03-25T12:00:00.000Z","open":648.2,"high":652.7,"low":641.6,"close":645.3,"volume":13282.19},{"timestamp":"2026-03-25T16:00:00.000Z","open":645.3,"high":650.9,"low":643.7,"close":645.7,"volume":7205.89},{"timestamp":"2026-03-25T20:00:00.000Z","open":645.7,"high":649.9,"low":643.7,"close":647.4,"volume":5209.48},{"timestamp":"2026-03-26T00:00:00.000Z","open":647.4,"high":648.1,"low":640.9,"close":642.5,"volume":6918.92},{"timestamp":"2026-03-26T04:00:00.000Z","open":642.5,"high":642.9,"low":632.8,"close":634.9,"volume":13850.91},{"timestamp":"2026-03-26T08:00:00.000Z","open":634.9,"high":634.9,"low":627.6,"close":628.8,"volume":12396.13},{"timestamp":"2026-03-26T12:00:00.000Z","open":628.8,"high":632.3,"low":624.3,"close":626.3,"volume":8065.52},{"timestamp":"2026-03-26T16:00:00.000Z","open":626.3,"high":628.5,"low":622.5,"close":625.2,"volume":8893.5},{"timestamp":"2026-03-26T20:00:00.000Z","open":625.2,"high":631,"low":624.7,"close":628.5,"volume":11476.32},{"timestamp":"2026-03-27T00:00:00.000Z","open":628.5,"high":631.4,"low":626.8,"close":627.9,"volume":3418.72},{"timestamp":"2026-03-27T04:00:00.000Z","open":627.9,"high":629.6,"low":624.5,"close":628.2,"volume":4389.91},{"timestamp":"2026-03-27T08:00:00.000Z","open":628.2,"high":628.7,"low":606.6,"close":610.7,"volume":27349.35},{"timestamp":"2026-03-27T12:00:00.000Z","open":610.7,"high":613.8,"low":605.5,"close":610.2,"volume":15347.83},{"timestamp":"2026-03-27T16:00:00.000Z","open":610.2,"high":611.6,"low":606.3,"close":609.8,"volume":6143.3},{"timestamp":"2026-03-27T20:00:00.000Z","open":609.8,"high":613.9,"low":608.3,"close":613.6,"volume":4745.07},{"timestamp":"2026-03-28T00:00:00.000Z","open":613.6,"high":613.8,"low":609.5,"close":610.8,"volume":3168.22},{"timestamp":"2026-03-28T04:00:00.000Z","open":610.8,"high":614.1,"low":610.1,"close":613.6,"volume":2065.92},{"timestamp":"2026-03-28T08:00:00.000Z","open":613.6,"high":614,"low":610,"close":612.7,"volume":3066.11},{"timestamp":"2026-03-28T12:00:00.000Z","open":612.7,"high":618.6,"low":611.3,"close":616.9,"volume":10358.23},{"timestamp":"2026-03-28T16:00:00.000Z","open":616.9,"high":617.4,"low":615,"close":616.2,"volume":3187.89},{"timestamp":"2026-03-28T20:00:00.000Z","open":616.2,"high":617.7,"low":610.2,"close":610.7,"volume":5369.36},{"timestamp":"2026-03-29T00:00:00.000Z","open":610.7,"high":614.8,"low":609.4,"close":613.6,"volume":2358.61},{"timestamp":"2026-03-29T04:00:00.000Z","open":613.6,"high":614.3,"low":611.6,"close":613.3,"volume":2181.55},{"timestamp":"2026-03-29T08:00:00.000Z","open":613.3,"high":614.2,"low":610.7,"close":613.2,"volume":3733.96},{"timestamp":"2026-03-29T12:00:00.000Z","open":613.2,"high":613.4,"low":607,"close":609.2,"volume":5835.58},{"timestamp":"2026-03-29T16:00:00.000Z","open":609.2,"high":610.8,"low":607.2,"close":608.8,"volume":2699.71},{"timestamp":"2026-03-29T20:00:00.000Z","open":608.8,"high":612,"low":595.8,"close":605.7,"volume":16155.06},{"timestamp":"2026-03-30T00:00:00.000Z","open":605.7,"high":619,"low":604.7,"close":615.4,"volume":9962.52},{"timestamp":"2026-03-30T04:00:00.000Z","open":615.4,"high":619.1,"low":615.2,"close":618,"volume":6107.19},{"timestamp":"2026-03-30T08:00:00.000Z","open":618,"high":621.5,"low":616.3,"close":617.6,"volume":12937.64},{"timestamp":"2026-03-30T12:00:00.000Z","open":617.6,"high":620.7,"low":613.2,"close":618.2,"volume":5940.96},{"timestamp":"2026-03-30T16:00:00.000Z","open":618.2,"high":618.5,"low":607.9,"close":610.4,"volume":7650.99},{"timestamp":"2026-03-30T20:00:00.000Z","open":610.4,"high":613.3,"low":607.1,"close":608.8,"volume":6760.04},{"timestamp":"2026-03-31T00:00:00.000Z","open":608.8,"high":619.3,"low":607.8,"close":613.1,"volume":8465.04},{"timestamp":"2026-03-31T04:00:00.000Z","open":613.1,"high":614.2,"low":608.9,"close":610.7,"volume":4191.11},{"timestamp":"2026-03-31T08:00:00.000Z","open":610.7,"high":610.9,"low":598.5,"close":604.9,"volume":15567.82},{"timestamp":"2026-03-31T12:00:00.000Z","open":604.9,"high":615.7,"low":603.9,"close":607.7,"volume":16349.99},{"timestamp":"2026-03-31T16:00:00.000Z","open":607.7,"high":619.6,"low":607.7,"close":615.5,"volume":12896.32},{"timestamp":"2026-03-31T20:00:00.000Z","open":615.5,"high":619.7,"low":615,"close":617.1,"volume":5780.09},{"timestamp":"2026-04-01T00:00:00.000Z","open":617.1,"high":619.5,"low":613.7,"close":616.6,"volume":5349.97},{"timestamp":"2026-04-01T04:00:00.000Z","open":616.6,"high":622,"low":614.7,"close":616,"volume":10086.6},{"timestamp":"2026-04-01T08:00:00.000Z","open":616,"high":617.2,"low":613.5,"close":615.1,"volume":6223.89},{"timestamp":"2026-04-01T12:00:00.000Z","open":615.1,"high":617.6,"low":609.6,"close":614.6,"volume":11949.47},{"timestamp":"2026-04-01T16:00:00.000Z","open":614.6,"high":619.3,"low":611.2,"close":613.4,"volume":9160.88},{"timestamp":"2026-04-01T20:00:00.000Z","open":613.4,"high":615.6,"low":609.3,"close":610.4,"volume":6806.24},{"timestamp":"2026-04-02T00:00:00.000Z","open":610.4,"high":613.2,"low":591.3,"close":591.6,"volume":18909.75},{"timestamp":"2026-04-02T04:00:00.000Z","open":591.6,"high":592.2,"low":586.9,"close":591.4,"volume":9829.45},{"timestamp":"2026-04-02T08:00:00.000Z","open":591.4,"high":591.4,"low":576.8,"close":580.9,"volume":10924.36},{"timestamp":"2026-04-02T12:00:00.000Z","open":580.9,"high":581,"low":570.1,"close":573.8,"volume":22015},{"timestamp":"2026-04-02T16:00:00.000Z","open":573.8,"high":583.4,"low":573.5,"close":583.1,"volume":12534.87},{"timestamp":"2026-04-02T20:00:00.000Z","open":583.1,"high":584.6,"low":580.9,"close":583.1,"volume":5367.3},{"timestamp":"2026-04-03T00:00:00.000Z","open":583.1,"high":586.7,"low":581.6,"close":585.4,"volume":7679.68},{"timestamp":"2026-04-03T04:00:00.000Z","open":585.4,"high":588.6,"low":584.5,"close":586,"volume":5358.39},{"timestamp":"2026-04-03T08:00:00.000Z","open":586,"high":587.9,"low":582.8,"close":587,"volume":6819.67},{"timestamp":"2026-04-03T12:00:00.000Z","open":587,"high":590,"low":583.5,"close":586.7,"volume":10252.38},{"timestamp":"2026-04-03T16:00:00.000Z","open":586.7,"high":588.9,"low":586.2,"close":588.1,"volume":4364.78},{"timestamp":"2026-04-03T20:00:00.000Z","open":588.1,"high":589,"low":586.6,"close":587.9,"volume":6254.09},{"timestamp":"2026-04-04T00:00:00.000Z","open":587.9,"high":588.9,"low":586.7,"close":588.7,"volume":2457.13},{"timestamp":"2026-04-04T04:00:00.000Z","open":588.7,"high":591.9,"low":587.9,"close":589.8,"volume":4195.75},{"timestamp":"2026-04-04T08:00:00.000Z","open":589.8,"high":591.5,"low":588.7,"close":589.2,"volume":4041.28},{"timestamp":"2026-04-04T12:00:00.000Z","open":589.2,"high":591.3,"low":587.7,"close":590.7,"volume":4007.83},{"timestamp":"2026-04-04T16:00:00.000Z","open":590.7,"high":596.4,"low":589.9,"close":593.1,"volume":5441.22},{"timestamp":"2026-04-04T20:00:00.000Z","open":593.1,"high":594.9,"low":592.3,"close":593,"volume":3117.68},{"timestamp":"2026-04-05T00:00:00.000Z","open":593,"high":593.9,"low":591,"close":593.2,"volume":4510.79},{"timestamp":"2026-04-05T04:00:00.000Z","open":593.2,"high":593.8,"low":587.4,"close":590.1,"volume":7885.85},{"timestamp":"2026-04-05T08:00:00.000Z","open":590.1,"high":594.7,"low":589.8,"close":593.7,"volume":5287.7},{"timestamp":"2026-04-05T12:00:00.000Z","open":593.7,"high":596.2,"low":586.6,"close":592.8,"volume":10415.89},{"timestamp":"2026-04-05T16:00:00.000Z","open":592.8,"high":593.4,"low":591.2,"close":592.1,"volume":4175.28},{"timestamp":"2026-04-05T20:00:00.000Z","open":592.1,"high":604.3,"low":590,"close":601.3,"volume":17360.39},{"timestamp":"2026-04-06T00:00:00.000Z","open":601.3,"high":607.7,"low":600,"close":600.5,"volume":13608.05},{"timestamp":"2026-04-06T04:00:00.000Z","open":600.5,"high":604.2,"low":598.5,"close":603.7,"volume":9435.23},{"timestamp":"2026-04-06T08:00:00.000Z","open":603.7,"high":610.3,"low":603.6,"close":605.2,"volume":8347.37},{"timestamp":"2026-04-06T12:00:00.000Z","open":605.2,"high":608.7,"low":604,"close":608.3,"volume":8247.87},{"timestamp":"2026-04-06T16:00:00.000Z","open":608.3,"high":608.9,"low":602.6,"close":606.5,"volume":5842.2},{"timestamp":"2026-04-06T20:00:00.000Z","open":606.5,"high":607.8,"low":595.9,"close":599.9,"volume":7817.86},{"timestamp":"2026-04-07T00:00:00.000Z","open":599.9,"high":601.1,"low":596.1,"close":598.7,"volume":5028.63},{"timestamp":"2026-04-07T04:00:00.000Z","open":598.7,"high":601.8,"low":596.3,"close":598.8,"volume":6300.89},{"timestamp":"2026-04-07T08:00:00.000Z","open":598.8,"high":606.3,"low":596.1,"close":596.7,"volume":17327.25},{"timestamp":"2026-04-07T12:00:00.000Z","open":596.7,"high":599.6,"low":591.4,"close":598.1,"volume":18868.63},{"timestamp":"2026-04-07T16:00:00.000Z","open":598.1,"high":608.7,"low":598.1,"close":608.1,"volume":8280.8},{"timestamp":"2026-04-07T20:00:00.000Z","open":608.1,"high":624.8,"low":606.9,"close":620.2,"volume":28942.47},{"timestamp":"2026-04-08T00:00:00.000Z","open":620.2,"high":621.6,"low":613,"close":613.3,"volume":12576.44},{"timestamp":"2026-04-08T04:00:00.000Z","open":613.3,"high":617.1,"low":611.9,"close":613.1,"volume":7422.42},{"timestamp":"2026-04-08T08:00:00.000Z","open":613.1,"high":614.4,"low":610.6,"close":612.8,"volume":5706.23},{"timestamp":"2026-04-08T12:00:00.000Z","open":612.8,"high":615.6,"low":601,"close":605,"volume":20248.87},{"timestamp":"2026-04-08T16:00:00.000Z","open":605,"high":607.4,"low":602.4,"close":603.9,"volume":6305.5},{"timestamp":"2026-04-08T20:00:00.000Z","open":603.9,"high":607.1,"low":599.5,"close":600.9,"volume":6509.35},{"timestamp":"2026-04-09T00:00:00.000Z","open":600.9,"high":602.5,"low":596.6,"close":599.8,"volume":8079.41},{"timestamp":"2026-04-09T04:00:00.000Z","open":599.8,"high":600.9,"low":598.2,"close":599.6,"volume":2934.93},{"timestamp":"2026-04-09T08:00:00.000Z","open":599.6,"high":602.8,"low":598.9,"close":602.2,"volume":9548.92},{"timestamp":"2026-04-09T12:00:00.000Z","open":602.2,"high":607,"low":597.9,"close":605.8,"volume":12140.85},{"timestamp":"2026-04-09T16:00:00.000Z","open":605.8,"high":609.6,"low":603.2,"close":608.5,"volume":9927.52},{"timestamp":"2026-04-09T20:00:00.000Z","open":608.5,"high":612,"low":601.8,"close":602.8,"volume":9778.36},{"timestamp":"2026-04-10T00:00:00.000Z","open":602.8,"high":605,"low":599.5,"close":600.8,"volume":7523.34},{"timestamp":"2026-04-10T04:00:00.000Z","open":600.8,"high":602.3,"low":598.6,"close":598.8,"volume":5771.11},{"timestamp":"2026-04-10T08:00:00.000Z","open":598.8,"high":603,"low":596.9,"close":602.2,"volume":6983.91},{"timestamp":"2026-04-10T12:00:00.000Z","open":602.2,"high":608.6,"low":600.6,"close":603,"volume":13265.31},{"timestamp":"2026-04-10T16:00:00.000Z","open":603,"high":609.7,"low":603,"close":609.3,"volume":6165.58},{"timestamp":"2026-04-10T20:00:00.000Z","open":609.3,"high":610,"low":605,"close":605.1,"volume":5855.94},{"timestamp":"2026-04-11T00:00:00.000Z","open":605.1,"high":607.3,"low":603,"close":606.3,"volume":3410.86},{"timestamp":"2026-04-11T04:00:00.000Z","open":606.3,"high":607.2,"low":604.1,"close":605.6,"volume":2838.3},{"timestamp":"2026-04-11T08:00:00.000Z","open":605.6,"high":606.9,"low":604,"close":605.1,"volume":3923.55},{"timestamp":"2026-04-11T12:00:00.000Z","open":605.1,"high":606.5,"low":603.2,"close":605.2,"volume":3683.8},{"timestamp":"2026-04-11T16:00:00.000Z","open":605.2,"high":613.8,"low":605.2,"close":612.8,"volume":8260.18},{"timestamp":"2026-04-11T20:00:00.000Z","open":612.8,"high":612.9,"low":605.4,"close":606.8,"volume":9324.86},{"timestamp":"2026-04-12T00:00:00.000Z","open":606.8,"high":607.1,"low":589.9,"close":595.1,"volume":22448.84},{"timestamp":"2026-04-12T04:00:00.000Z","open":595.1,"high":595.7,"low":592.6,"close":593.9,"volume":8465.89},{"timestamp":"2026-04-12T08:00:00.000Z","open":593.9,"high":595.1,"low":592.5,"close":595,"volume":7085.35},{"timestamp":"2026-04-12T12:00:00.000Z","open":595,"high":595.6,"low":588.7,"close":591.2,"volume":9977.9},{"timestamp":"2026-04-12T16:00:00.000Z","open":591.2,"high":593,"low":590.6,"close":591.9,"volume":3514.46},{"timestamp":"2026-04-12T20:00:00.000Z","open":591.9,"high":596.6,"low":590.6,"close":591.8,"volume":6967.71},{"timestamp":"2026-04-13T00:00:00.000Z","open":591.8,"high":597.8,"low":591.2,"close":594.5,"volume":4166.78},{"timestamp":"2026-04-13T04:00:00.000Z","open":594.5,"high":599.4,"low":594.3,"close":596.9,"volume":5251.98},{"timestamp":"2026-04-13T08:00:00.000Z","open":596.9,"high":598.5,"low":595,"close":596.9,"volume":3021.4},{"timestamp":"2026-04-13T12:00:00.000Z","open":596.9,"high":604.6,"low":595.2,"close":603.2,"volume":14257.76},{"timestamp":"2026-04-13T16:00:00.000Z","open":603.2,"high":609,"low":602,"close":608.4,"volume":12696.02},{"timestamp":"2026-04-13T20:00:00.000Z","open":608.4,"high":617.9,"low":606.9,"close":614.6,"volume":16787.69},{"timestamp":"2026-04-14T00:00:00.000Z","open":614.6,"high":616,"low":610.7,"close":615.9,"volume":8646.39},{"timestamp":"2026-04-14T04:00:00.000Z","open":615.9,"high":616,"low":611.6,"close":613.3,"volume":4625.98},{"timestamp":"2026-04-14T08:00:00.000Z","open":613.3,"high":619.4,"low":613.1,"close":616.5,"volume":15301.91},{"timestamp":"2026-04-14T12:00:00.000Z","open":616.5,"high":625.3,"low":615.2,"close":623.4,"volume":18334.86},{"timestamp":"2026-04-14T16:00:00.000Z","open":623.4,"high":625.1,"low":611.8,"close":613.8,"volume":13527.84},{"timestamp":"2026-04-14T20:00:00.000Z","open":613.8,"high":616.9,"low":612.8,"close":613.7,"volume":4949.13},{"timestamp":"2026-04-15T00:00:00.000Z","open":613.7,"high":619.7,"low":613.7,"close":615.8,"volume":11426.35},{"timestamp":"2026-04-15T04:00:00.000Z","open":615.8,"high":616.9,"low":610.4,"close":611.2,"volume":6172.24},{"timestamp":"2026-04-15T08:00:00.000Z","open":611.2,"high":620.3,"low":610.1,"close":619.3,"volume":9975.51},{"timestamp":"2026-04-15T12:00:00.000Z","open":619.3,"high":620.2,"low":615.5,"close":618.8,"volume":7467.82},{"timestamp":"2026-04-15T16:00:00.000Z","open":618.8,"high":627.3,"low":618.2,"close":625,"volume":7809.63},{"timestamp":"2026-04-15T20:00:00.000Z","open":625,"high":626.5,"low":621,"close":622.2,"volume":7406.33},{"timestamp":"2026-04-16T00:00:00.000Z","open":622.2,"high":625.9,"low":620.1,"close":623.9,"volume":4572.76},{"timestamp":"2026-04-16T04:00:00.000Z","open":623.9,"high":625.9,"low":621.5,"close":622.1,"volume":4159.09},{"timestamp":"2026-04-16T08:00:00.000Z","open":622.1,"high":623.5,"low":618.5,"close":620.6,"volume":14045.73},{"timestamp":"2026-04-16T12:00:00.000Z","open":620.6,"high":626.2,"low":614.6,"close":624.5,"volume":17200.59},{"timestamp":"2026-04-16T16:00:00.000Z","open":624.5,"high":637.4,"low":623.3,"close":636.3,"volume":23159.75},{"timestamp":"2026-04-16T20:00:00.000Z","open":636.3,"high":637.3,"low":631.5,"close":635.5,"volume":5869.42},{"timestamp":"2026-04-17T00:00:00.000Z","open":635.5,"high":636.3,"low":627.9,"close":629,"volume":8546.81},{"timestamp":"2026-04-17T04:00:00.000Z","open":629,"high":629.9,"low":626.3,"close":626.9,"volume":4908.39},{"timestamp":"2026-04-17T08:00:00.000Z","open":626.9,"high":635,"low":626.5,"close":632.2,"volume":13548.1},{"timestamp":"2026-04-17T12:00:00.000Z","open":632.2,"high":645.3,"low":631.4,"close":643.1,"volume":24438.47},{"timestamp":"2026-04-17T16:00:00.000Z","open":643.1,"high":645.4,"low":638.3,"close":641,"volume":11641.29},{"timestamp":"2026-04-17T20:00:00.000Z","open":641,"high":644.4,"low":638.9,"close":642.9,"volume":6654},{"timestamp":"2026-04-18T00:00:00.000Z","open":642.9,"high":646.6,"low":639.8,"close":639.9,"volume":11356.67},{"timestamp":"2026-04-18T04:00:00.000Z","open":639.9,"high":648.5,"low":639.7,"close":643.1,"volume":6823.4},{"timestamp":"2026-04-18T08:00:00.000Z","open":643.1,"high":643.3,"low":630.9,"close":632.9,"volume":14440.68},{"timestamp":"2026-04-18T12:00:00.000Z","open":632.9,"high":634.6,"low":630.9,"close":632.9,"volume":5351.17},{"timestamp":"2026-04-18T16:00:00.000Z","open":632.9,"high":633.9,"low":627.8,"close":630.1,"volume":7187.77},{"timestamp":"2026-04-18T20:00:00.000Z","open":630.1,"high":631.5,"low":629.3,"close":629.5,"volume":5806.47},{"timestamp":"2026-04-19T00:00:00.000Z","open":629.5,"high":630,"low":620.5,"close":622.8,"volume":8927.55},{"timestamp":"2026-04-19T04:00:00.000Z","open":622.8,"high":624.2,"low":617.8,"close":619.8,"volume":9335.76},{"timestamp":"2026-04-19T08:00:00.000Z","open":619.8,"high":622.9,"low":617.8,"close":622,"volume":6893.54},{"timestamp":"2026-04-19T12:00:00.000Z","open":622,"high":628.1,"low":621.7,"close":625.7,"volume":13710.92},{"timestamp":"2026-04-19T16:00:00.000Z","open":625.7,"high":626.3,"low":618.9,"close":622.5,"volume":13545.42},{"timestamp":"2026-04-19T20:00:00.000Z","open":622.5,"high":622.8,"low":613.9,"close":615.7,"volume":11010.25},{"timestamp":"2026-04-20T00:00:00.000Z","open":615.7,"high":622.4,"low":615.6,"close":621.5,"volume":3839.25},{"timestamp":"2026-04-20T04:00:00.000Z","open":621.5,"high":629.1,"low":616.5,"close":624.3,"volume":9076.07},{"timestamp":"2026-04-20T08:00:00.000Z","open":624.3,"high":627.8,"low":622.3,"close":625,"volume":4661.39},{"timestamp":"2026-04-20T12:00:00.000Z","open":625,"high":628,"low":620.5,"close":628,"volume":10336.45},{"timestamp":"2026-04-20T16:00:00.000Z","open":628,"high":631.6,"low":626.3,"close":630.3,"volume":5392.94},{"timestamp":"2026-04-20T20:00:00.000Z","open":630.3,"high":631.8,"low":627.7,"close":629,"volume":4177.29},{"timestamp":"2026-04-21T00:00:00.000Z","open":629,"high":632.3,"low":627.8,"close":629.6,"volume":4394.06},{"timestamp":"2026-04-21T04:00:00.000Z","open":629.6,"high":633.5,"low":628.5,"close":632.5,"volume":3155.24},{"timestamp":"2026-04-21T08:00:00.000Z","open":632.5,"high":640.4,"low":631.9,"close":634,"volume":13070.61},{"timestamp":"2026-04-21T12:00:00.000Z","open":634,"high":634.7,"low":628.9,"close":631.3,"volume":6909.62},{"timestamp":"2026-04-21T16:00:00.000Z","open":631.3,"high":633.3,"low":624.2,"close":626.2,"volume":8445.65},{"timestamp":"2026-04-21T20:00:00.000Z","open":626.2,"high":632,"low":625,"close":631.3,"volume":6070},{"timestamp":"2026-04-22T00:00:00.000Z","open":631.3,"high":641.2,"low":630.6,"close":639.4,"volume":9390.61},{"timestamp":"2026-04-22T04:00:00.000Z","open":639.4,"high":644.7,"low":638.4,"close":641.9,"volume":15099.64},{"timestamp":"2026-04-22T08:00:00.000Z","open":641.9,"high":643.7,"low":640.9,"close":642.6,"volume":4602.96},{"timestamp":"2026-04-22T12:00:00.000Z","open":642.6,"high":653.8,"low":642,"close":649.1,"volume":16996.35},{"timestamp":"2026-04-22T16:00:00.000Z","open":649.1,"high":651,"low":643,"close":643.8,"volume":9679.3},{"timestamp":"2026-04-22T20:00:00.000Z","open":643.8,"high":644,"low":636.9,"close":637,"volume":9546.87},{"timestamp":"2026-04-23T00:00:00.000Z","open":637,"high":639.2,"low":632.8,"close":635.2,"volume":10574.54},{"timestamp":"2026-04-23T04:00:00.000Z","open":635.2,"high":637.8,"low":634.5,"close":635.4,"volume":8401.32},{"timestamp":"2026-04-23T08:00:00.000Z","open":635.4,"high":636,"low":630.7,"close":633,"volume":6603.87},{"timestamp":"2026-04-23T12:00:00.000Z","open":633,"high":639.8,"low":631.4,"close":639.4,"volume":9509.37},{"timestamp":"2026-04-23T16:00:00.000Z","open":639.4,"high":640.1,"low":630.5,"close":635.5,"volume":8735.33},{"timestamp":"2026-04-23T20:00:00.000Z","open":635.5,"high":639.5,"low":635.2,"close":638.4,"volume":5428.99},{"timestamp":"2026-04-24T00:00:00.000Z","open":638.4,"high":640.4,"low":633.1,"close":634.3,"volume":4437.7},{"timestamp":"2026-04-24T04:00:00.000Z","open":634.3,"high":636.6,"low":631.5,"close":634.6,"volume":6342.33},{"timestamp":"2026-04-24T08:00:00.000Z","open":634.6,"high":638.4,"low":633,"close":637.7,"volume":4807.73},{"timestamp":"2026-04-24T12:00:00.000Z","open":637.7,"high":640.1,"low":635.4,"close":639.1,"volume":7194.41},{"timestamp":"2026-04-24T16:00:00.000Z","open":639.1,"high":639.6,"low":634.9,"close":637.9,"volume":2846.51},{"timestamp":"2026-04-24T20:00:00.000Z","open":637.9,"high":638.2,"low":635,"close":635.8,"volume":3098.29},{"timestamp":"2026-04-25T00:00:00.000Z","open":635.8,"high":637.4,"low":634.9,"close":637.2,"volume":2622.77},{"timestamp":"2026-04-25T04:00:00.000Z","open":637.2,"high":637.9,"low":635.9,"close":636.6,"volume":1846.06},{"timestamp":"2026-04-25T08:00:00.000Z","open":636.6,"high":638.2,"low":634,"close":634.4,"volume":1864.51},{"timestamp":"2026-04-25T12:00:00.000Z","open":634.4,"high":634.9,"low":628.4,"close":629.3,"volume":7730.13},{"timestamp":"2026-04-25T16:00:00.000Z","open":629.3,"high":630,"low":626.8,"close":628.3,"volume":4591.23},{"timestamp":"2026-04-25T20:00:00.000Z","open":628.3,"high":630,"low":627.9,"close":628.1,"volume":3740.78},{"timestamp":"2026-04-26T00:00:00.000Z","open":628.1,"high":630.1,"low":626.4,"close":628.1,"volume":3819.82},{"timestamp":"2026-04-26T04:00:00.000Z","open":628.1,"high":632.5,"low":627.8,"close":632.1,"volume":3977.51},{"timestamp":"2026-04-26T08:00:00.000Z","open":632.1,"high":632.3,"low":629.4,"close":632.1,"volume":4545.66},{"timestamp":"2026-04-26T12:00:00.000Z","open":632.1,"high":632.7,"low":630.1,"close":632,"volume":3571.56},{"timestamp":"2026-04-26T16:00:00.000Z","open":632,"high":636.3,"low":630,"close":635.6,"volume":3984.19},{"timestamp":"2026-04-26T20:00:00.000Z","open":635.6,"high":638,"low":632.8,"close":635.5,"volume":6377.41},{"timestamp":"2026-04-27T00:00:00.000Z","open":635.5,"high":639.7,"low":633.5,"close":638.1,"volume":7379.91},{"timestamp":"2026-04-27T04:00:00.000Z","open":638.1,"high":638.4,"low":624.6,"close":625.3,"volume":14284.08},{"timestamp":"2026-04-27T08:00:00.000Z","open":625.3,"high":628.4,"low":624.8,"close":627,"volume":8607.13},{"timestamp":"2026-04-27T12:00:00.000Z","open":627,"high":628.4,"low":618.2,"close":620.6,"volume":14630.62},{"timestamp":"2026-04-27T16:00:00.000Z","open":620.6,"high":623.9,"low":620.2,"close":623.1,"volume":5695.37},{"timestamp":"2026-04-27T20:00:00.000Z","open":623.1,"high":627.1,"low":622.8,"close":626.4,"volume":5560.29},{"timestamp":"2026-04-28T00:00:00.000Z","open":626.4,"high":627.3,"low":622.9,"close":624.2,"volume":3297.17},{"timestamp":"2026-04-28T04:00:00.000Z","open":624.2,"high":626.2,"low":621.2,"close":623.8,"volume":6721.18},{"timestamp":"2026-04-28T08:00:00.000Z","open":623.8,"high":625.1,"low":620.7,"close":621.4,"volume":1931.18},{"timestamp":"2026-04-28T12:00:00.000Z","open":621.4,"high":623.4,"low":618.6,"close":622.4,"volume":7053.29},{"timestamp":"2026-04-28T16:00:00.000Z","open":622.4,"high":623.9,"low":621.5,"close":623.8,"volume":2526.78},{"timestamp":"2026-04-28T20:00:00.000Z","open":623.8,"high":624.3,"low":622.4,"close":624.2,"volume":3382.93},{"timestamp":"2026-04-29T00:00:00.000Z","open":624.2,"high":626.4,"low":622.2,"close":625.7,"volume":4034.67},{"timestamp":"2026-04-29T04:00:00.000Z","open":625.7,"high":628.1,"low":624.5,"close":624.7,"volume":5511.36},{"timestamp":"2026-04-29T08:00:00.000Z","open":624.7,"high":629.5,"low":624,"close":625.7,"volume":6434.89},{"timestamp":"2026-04-29T12:00:00.000Z","open":625.7,"high":625.8,"low":615.1,"close":616,"volume":14401.83},{"timestamp":"2026-04-29T16:00:00.000Z","open":616,"high":619.9,"low":609.7,"close":612.9,"volume":14737.35},{"timestamp":"2026-04-29T20:00:00.000Z","open":612.9,"high":618.2,"low":612.7,"close":617,"volume":4710.82},{"timestamp":"2026-04-30T00:00:00.000Z","open":617,"high":620.4,"low":615.7,"close":617.6,"volume":5096.15},{"timestamp":"2026-04-30T04:00:00.000Z","open":617.6,"high":618,"low":612.9,"close":617.3,"volume":5558.95},{"timestamp":"2026-04-30T08:00:00.000Z","open":617.3,"high":618.5,"low":614.2,"close":615.4,"volume":3679.99},{"timestamp":"2026-04-30T12:00:00.000Z","open":615.4,"high":617.9,"low":613.1,"close":616.7,"volume":3640.46},{"timestamp":"2026-04-30T16:00:00.000Z","open":616.7,"high":618.4,"low":615.4,"close":618.1,"volume":2518.65},{"timestamp":"2026-04-30T20:00:00.000Z","open":618.1,"high":618.2,"low":614.4,"close":614.9,"volume":2331.75},{"timestamp":"2026-05-01T00:00:00.000Z","open":614.9,"high":621.2,"low":614.9,"close":618.2,"volume":4561.72},{"timestamp":"2026-05-01T04:00:00.000Z","open":618.2,"high":618.8,"low":615.8,"close":617,"volume":3448.95},{"timestamp":"2026-05-01T08:00:00.000Z","open":617,"high":619.2,"low":615.6,"close":618.6,"volume":2907.58},{"timestamp":"2026-05-01T12:00:00.000Z","open":618.6,"high":622.7,"low":618.2,"close":620.6,"volume":7467.9},{"timestamp":"2026-05-01T16:00:00.000Z","open":620.6,"high":621.6,"low":618.6,"close":619,"volume":2680.12},{"timestamp":"2026-05-01T20:00:00.000Z","open":619,"high":619.1,"low":613.4,"close":615.1,"volume":6099.74},{"timestamp":"2026-05-02T00:00:00.000Z","open":615.1,"high":616.9,"low":614.5,"close":615.9,"volume":2700.91},{"timestamp":"2026-05-02T04:00:00.000Z","open":615.9,"high":616,"low":613.7,"close":615.4,"volume":3105.33},{"timestamp":"2026-05-02T08:00:00.000Z","open":615.4,"high":615.8,"low":614.2,"close":615.2,"volume":1855.33},{"timestamp":"2026-05-02T12:00:00.000Z","open":615.2,"high":617.9,"low":614.9,"close":617.8,"volume":2576.18},{"timestamp":"2026-05-02T16:00:00.000Z","open":617.8,"high":619,"low":617.3,"close":618.6,"volume":3203.21},{"timestamp":"2026-05-02T20:00:00.000Z","open":618.6,"high":621.5,"low":617.5,"close":617.8,"volume":3991.62},{"timestamp":"2026-05-03T00:00:00.000Z","open":617.8,"high":618.1,"low":614.5,"close":615.8,"volume":3775.2},{"timestamp":"2026-05-03T04:00:00.000Z","open":615.8,"high":618.1,"low":614.8,"close":616.7,"volume":4287.52},{"timestamp":"2026-05-03T08:00:00.000Z","open":616.7,"high":619.5,"low":616.5,"close":618.7,"volume":4185.71},{"timestamp":"2026-05-03T12:00:00.000Z","open":618.7,"high":620.3,"low":617.9,"close":619.7,"volume":2734.83},{"timestamp":"2026-05-03T16:00:00.000Z","open":619.7,"high":620.5,"low":618.6,"close":619.2,"volume":1797.42},{"timestamp":"2026-05-03T20:00:00.000Z","open":619.2,"high":622,"low":616.6,"close":616.9,"volume":5828.51},{"timestamp":"2026-05-04T00:00:00.000Z","open":616.9,"high":626.5,"low":615,"close":626.5,"volume":16366.32},{"timestamp":"2026-05-04T04:00:00.000Z","open":626.5,"high":639,"low":626.5,"close":628.2,"volume":25323.68},{"timestamp":"2026-05-04T08:00:00.000Z","open":628.2,"high":630.6,"low":619.6,"close":622.6,"volume":15203.08},{"timestamp":"2026-05-04T12:00:00.000Z","open":622.6,"high":628,"low":620.7,"close":625,"volume":14876.04},{"timestamp":"2026-05-04T16:00:00.000Z","open":625,"high":628.6,"low":623.1,"close":624.6,"volume":6757.61},{"timestamp":"2026-05-04T20:00:00.000Z","open":624.6,"high":625.7,"low":622.2,"close":622.2,"volume":5463.05},{"timestamp":"2026-05-05T00:00:00.000Z","open":622.2,"high":627.9,"low":622.1,"close":627.4,"volume":6272.74},{"timestamp":"2026-05-05T04:00:00.000Z","open":627.4,"high":628.6,"low":625.5,"close":627.2,"volume":4130.07},{"timestamp":"2026-05-05T08:00:00.000Z","open":627.2,"high":628.9,"low":625.6,"close":628.5,"volume":3620.27},{"timestamp":"2026-05-05T12:00:00.000Z","open":628.5,"high":633.8,"low":627.8,"close":630.7,"volume":9516.48},{"timestamp":"2026-05-05T16:00:00.000Z","open":630.7,"high":632.2,"low":627.4,"close":631.5,"volume":6781.22},{"timestamp":"2026-05-05T20:00:00.000Z","open":631.5,"high":634.7,"low":629.5,"close":630.3,"volume":10924.66},{"timestamp":"2026-05-06T00:00:00.000Z","open":630.3,"high":635.6,"low":628.7,"close":634.9,"volume":8042.63},{"timestamp":"2026-05-06T04:00:00.000Z","open":634.9,"high":640.4,"low":632.7,"close":637.9,"volume":10553.41},{"timestamp":"2026-05-06T08:00:00.000Z","open":637.9,"high":652.5,"low":637.8,"close":652.3,"volume":20665.14},{"timestamp":"2026-05-06T12:00:00.000Z","open":652.3,"high":663.9,"low":643.3,"close":648.3,"volume":27668.74},{"timestamp":"2026-05-06T16:00:00.000Z","open":648.3,"high":651,"low":646,"close":650.2,"volume":5651.29},{"timestamp":"2026-05-06T20:00:00.000Z","open":650.2,"high":651.3,"low":644.2,"close":647.5,"volume":3940.68},{"timestamp":"2026-05-07T00:00:00.000Z","open":647.5,"high":649.5,"low":641.1,"close":642.2,"volume":10753.39},{"timestamp":"2026-05-07T04:00:00.000Z","open":642.2,"high":653,"low":641.6,"close":651.6,"volume":8228.48},{"timestamp":"2026-05-07T08:00:00.000Z","open":651.6,"high":652.8,"low":645.7,"close":647.6,"volume":5503.98},{"timestamp":"2026-05-07T12:00:00.000Z","open":647.6,"high":650.6,"low":638.8,"close":642,"volume":11868.23},{"timestamp":"2026-05-07T16:00:00.000Z","open":642,"high":644.3,"low":638.3,"close":643.1,"volume":13904.52},{"timestamp":"2026-05-07T20:00:00.000Z","open":643.1,"high":644.7,"low":633,"close":636.6,"volume":21544.86},{"timestamp":"2026-05-08T00:00:00.000Z","open":636.6,"high":640.4,"low":635,"close":639.3,"volume":7569.26},{"timestamp":"2026-05-08T04:00:00.000Z","open":639.3,"high":640.8,"low":634.2,"close":636.5,"volume":10330.06},{"timestamp":"2026-05-08T08:00:00.000Z","open":636.5,"high":641,"low":635.5,"close":640.6,"volume":6038.66},{"timestamp":"2026-05-08T12:00:00.000Z","open":640.6,"high":643.9,"low":637,"close":643.6,"volume":4802.89},{"timestamp":"2026-05-08T16:00:00.000Z","open":643.6,"high":649.2,"low":642.1,"close":648,"volume":9369.74},{"timestamp":"2026-05-08T20:00:00.000Z","open":648,"high":651.4,"low":645.7,"close":649.2,"volume":6650.46},{"timestamp":"2026-05-09T00:00:00.000Z","open":649.2,"high":655.9,"low":648.8,"close":653.4,"volume":6831.68},{"timestamp":"2026-05-09T04:00:00.000Z","open":653.4,"high":655.7,"low":648.6,"close":649.7,"volume":6604.99},{"timestamp":"2026-05-09T08:00:00.000Z","open":649.7,"high":650.9,"low":648.2,"close":649.9,"volume":3247.6},{"timestamp":"2026-05-09T12:00:00.000Z","open":649.9,"high":650.5,"low":646,"close":647.4,"volume":4194.69},{"timestamp":"2026-05-09T16:00:00.000Z","open":647.4,"high":651.6,"low":646.7,"close":650.8,"volume":2950.44},{"timestamp":"2026-05-09T20:00:00.000Z","open":650.8,"high":652.2,"low":649.3,"close":649.5,"volume":2689.97},{"timestamp":"2026-05-10T00:00:00.000Z","open":649.5,"high":650.3,"low":644.3,"close":647.3,"volume":6751.78},{"timestamp":"2026-05-10T04:00:00.000Z","open":647.3,"high":649,"low":646.8,"close":648,"volume":1323.93},{"timestamp":"2026-05-10T08:00:00.000Z","open":648,"high":651.6,"low":647.4,"close":649.3,"volume":8022.14},{"timestamp":"2026-05-10T12:00:00.000Z","open":649.3,"high":656,"low":648.1,"close":655.1,"volume":5352.61},{"timestamp":"2026-05-10T16:00:00.000Z","open":655.1,"high":662.4,"low":654.2,"close":661.1,"volume":12205.34},{"timestamp":"2026-05-10T20:00:00.000Z","open":661.1,"high":666.6,"low":648.3,"close":663.5,"volume":20135.57},{"timestamp":"2026-05-11T00:00:00.000Z","open":663.5,"high":664.8,"low":649.6,"close":651.3,"volume":10396.1},{"timestamp":"2026-05-11T04:00:00.000Z","open":651.3,"high":653.7,"low":649.5,"close":650.2,"volume":6568.66},{"timestamp":"2026-05-11T08:00:00.000Z","open":650.2,"high":655.5,"low":648.9,"close":655.4,"volume":4644.44},{"timestamp":"2026-05-11T12:00:00.000Z","open":655.4,"high":661.3,"low":650.8,"close":661.2,"volume":7669.24},{"timestamp":"2026-05-11T16:00:00.000Z","open":661.2,"high":663.4,"low":659.2,"close":663,"volume":10040.12},{"timestamp":"2026-05-11T20:00:00.000Z","open":663,"high":673,"low":660.6,"close":670.3,"volume":10937.01},{"timestamp":"2026-05-12T00:00:00.000Z","open":670.3,"high":671.3,"low":658.6,"close":661.5,"volume":10441.64},{"timestamp":"2026-05-12T04:00:00.000Z","open":661.5,"high":663.7,"low":657.2,"close":658.1,"volume":5027.79},{"timestamp":"2026-05-12T08:00:00.000Z","open":658.1,"high":663,"low":657.1,"close":663,"volume":5657.01},{"timestamp":"2026-05-12T12:00:00.000Z","open":663,"high":664.4,"low":649.9,"close":651.9,"volume":21682.12},{"timestamp":"2026-05-12T16:00:00.000Z","open":651.9,"high":663,"low":650.1,"close":662.5,"volume":10010.6},{"timestamp":"2026-05-12T20:00:00.000Z","open":662.5,"high":668,"low":662.5,"close":664.7,"volume":9047.39},{"timestamp":"2026-05-13T00:00:00.000Z","open":664.7,"high":683.1,"low":664.1,"close":681.2,"volume":26689.95},{"timestamp":"2026-05-13T04:00:00.000Z","open":681.2,"high":682.3,"low":675.7,"close":678.7,"volume":16361.64},{"timestamp":"2026-05-13T08:00:00.000Z","open":678.7,"high":685.6,"low":676.9,"close":678.1,"volume":15308.94},{"timestamp":"2026-05-13T12:00:00.000Z","open":678.1,"high":680.1,"low":663.1,"close":663.7,"volume":33692.69},{"timestamp":"2026-05-13T16:00:00.000Z","open":663.7,"high":674.3,"low":663.6,"close":670.8,"volume":10241.32},{"timestamp":"2026-05-13T20:00:00.000Z","open":670.8,"high":673.4,"low":667.6,"close":671.2,"volume":3668.21},{"timestamp":"2026-05-14T00:00:00.000Z","open":671.2,"high":677.1,"low":664.8,"close":665.4,"volume":10134.94},{"timestamp":"2026-05-14T04:00:00.000Z","open":665.4,"high":671.7,"low":665,"close":668.8,"volume":6362.6},{"timestamp":"2026-05-14T08:00:00.000Z","open":668.8,"high":673.7,"low":668.2,"close":670.3,"volume":5637.34},{"timestamp":"2026-05-14T12:00:00.000Z","open":670.3,"high":680.4,"low":670.2,"close":679.7,"volume":21581.47},{"timestamp":"2026-05-14T16:00:00.000Z","open":679.7,"high":688.1,"low":678,"close":679.9,"volume":21520.09},{"timestamp":"2026-05-14T20:00:00.000Z","open":679.9,"high":681.9,"low":677,"close":678,"volume":5781.35},{"timestamp":"2026-05-15T00:00:00.000Z","open":678,"high":686,"low":677,"close":681.7,"volume":12016.47},{"timestamp":"2026-05-15T04:00:00.000Z","open":681.7,"high":689.1,"low":673.3,"close":684.1,"volume":18637.95},{"timestamp":"2026-05-15T08:00:00.000Z","open":684.1,"high":690.7,"low":681,"close":686.3,"volume":18787.74},{"timestamp":"2026-05-15T12:00:00.000Z","open":686.3,"high":686.5,"low":668.4,"close":671.2,"volume":32942.5},{"timestamp":"2026-05-15T16:00:00.000Z","open":671.2,"high":676.4,"low":670.5,"close":673.6,"volume":4575.24},{"timestamp":"2026-05-15T20:00:00.000Z","open":673.6,"high":674.2,"low":670.7,"close":672,"volume":3156.18},{"timestamp":"2026-05-16T00:00:00.000Z","open":672,"high":674.8,"low":664.3,"close":664.6,"volume":7425.77},{"timestamp":"2026-05-16T04:00:00.000Z","open":664.6,"high":664.6,"low":655.7,"close":660.1,"volume":13301.3},{"timestamp":"2026-05-16T08:00:00.000Z","open":660.1,"high":661.4,"low":650.2,"close":653.6,"volume":16859.49},{"timestamp":"2026-05-16T12:00:00.000Z","open":653.6,"high":658.3,"low":650.7,"close":654.7,"volume":10515.61},{"timestamp":"2026-05-16T16:00:00.000Z","open":654.7,"high":658.1,"low":654.3,"close":655.7,"volume":7210.82},{"timestamp":"2026-05-16T20:00:00.000Z","open":655.7,"high":657.2,"low":655.5,"close":655.9,"volume":2218.16},{"timestamp":"2026-05-17T00:00:00.000Z","open":655.9,"high":656.9,"low":649.3,"close":652.4,"volume":9732.49},{"timestamp":"2026-05-17T04:00:00.000Z","open":652.4,"high":655.8,"low":652,"close":654.8,"volume":1913.62},{"timestamp":"2026-05-17T08:00:00.000Z","open":654.8,"high":655.1,"low":649.7,"close":654.6,"volume":5044.02},{"timestamp":"2026-05-17T12:00:00.000Z","open":654.6,"high":657.4,"low":650.1,"close":651.9,"volume":4648.26},{"timestamp":"2026-05-17T16:00:00.000Z","open":651.9,"high":656,"low":649.6,"close":655.8,"volume":5460.83},{"timestamp":"2026-05-17T20:00:00.000Z","open":655.8,"high":657.3,"low":638.8,"close":649.1,"volume":21094.02},{"timestamp":"2026-05-18T00:00:00.000Z","open":649.1,"high":649.3,"low":641.8,"close":643,"volume":9323.56},{"timestamp":"2026-05-18T04:00:00.000Z","open":643,"high":644.2,"low":636.7,"close":641.5,"volume":9402.41},{"timestamp":"2026-05-18T08:00:00.000Z","open":641.5,"high":643.3,"low":636.8,"close":641.4,"volume":4691.35},{"timestamp":"2026-05-18T12:00:00.000Z","open":641.4,"high":645.1,"low":633.8,"close":636.6,"volume":11649.57},{"timestamp":"2026-05-18T16:00:00.000Z","open":636.6,"high":644.6,"low":635.2,"close":644.3,"volume":10893.74},{"timestamp":"2026-05-18T20:00:00.000Z","open":644.3,"high":646.1,"low":641.6,"close":643.2,"volume":4661.88},{"timestamp":"2026-05-19T00:00:00.000Z","open":643.2,"high":646.7,"low":640.7,"close":642.5,"volume":5716.3},{"timestamp":"2026-05-19T04:00:00.000Z","open":642.5,"high":645.9,"low":640.3,"close":645.5,"volume":3396.55},{"timestamp":"2026-05-19T08:00:00.000Z","open":645.5,"high":645.5,"low":637.4,"close":639.6,"volume":6411.41},{"timestamp":"2026-05-19T12:00:00.000Z","open":639.6,"high":641.7,"low":635.8,"close":638.2,"volume":7430.72},{"timestamp":"2026-05-19T16:00:00.000Z","open":638.2,"high":641.5,"low":637.5,"close":639.5,"volume":3566.36},{"timestamp":"2026-05-19T20:00:00.000Z","open":639.5,"high":641.4,"low":637.2,"close":639.6,"volume":4457.39},{"timestamp":"2026-05-20T00:00:00.000Z","open":639.6,"high":640.6,"low":637,"close":639.9,"volume":3446.95},{"timestamp":"2026-05-20T04:00:00.000Z","open":639.9,"high":644.7,"low":637.9,"close":643.2,"volume":5306.17},{"timestamp":"2026-05-20T08:00:00.000Z","open":643.2,"high":645,"low":641.8,"close":643,"volume":3082.54},{"timestamp":"2026-05-20T12:00:00.000Z","open":643,"high":649.7,"low":640.8,"close":648.5,"volume":8470},{"timestamp":"2026-05-20T16:00:00.000Z","open":648.5,"high":651,"low":645.6,"close":650.2,"volume":4236.52},{"timestamp":"2026-05-20T20:00:00.000Z","open":650.2,"high":651.2,"low":646.7,"close":649,"volume":3230.4},{"timestamp":"2026-05-21T00:00:00.000Z","open":649,"high":655,"low":648.8,"close":654.4,"volume":5591.17},{"timestamp":"2026-05-21T04:00:00.000Z","open":654.4,"high":655.2,"low":650.1,"close":652.6,"volume":4300.68},{"timestamp":"2026-05-21T08:00:00.000Z","open":652.6,"high":655.8,"low":646.9,"close":647.5,"volume":6164.41},{"timestamp":"2026-05-21T12:00:00.000Z","open":647.5,"high":652.9,"low":645.9,"close":652,"volume":5378.46},{"timestamp":"2026-05-21T16:00:00.000Z","open":652,"high":659.5,"low":649.8,"close":657.7,"volume":13500.39},{"timestamp":"2026-05-21T20:00:00.000Z","open":657.7,"high":658.9,"low":655.9,"close":658.3,"volume":4468.95},{"timestamp":"2026-05-22T00:00:00.000Z","open":658.3,"high":661.2,"low":655.8,"close":659.2,"volume":10953.76},{"timestamp":"2026-05-22T04:00:00.000Z","open":659.2,"high":660.1,"low":655.1,"close":659.2,"volume":4818.7},{"timestamp":"2026-05-22T08:00:00.000Z","open":659.2,"high":661,"low":654.4,"close":657.7,"volume":5872.75},{"timestamp":"2026-05-22T12:00:00.000Z","open":657.7,"high":663.8,"low":655.8,"close":658,"volume":15978.38},{"timestamp":"2026-05-22T16:00:00.000Z","open":658,"high":661.2,"low":647.9,"close":651.9,"volume":14967.57},{"timestamp":"2026-05-22T20:00:00.000Z","open":651.9,"high":653.7,"low":648.1,"close":650,"volume":6770.19},{"timestamp":"2026-05-23T00:00:00.000Z","open":650,"high":652.7,"low":647.6,"close":651.9,"volume":5040.4},{"timestamp":"2026-05-23T04:00:00.000Z","open":651.9,"high":652.4,"low":634.6,"close":636.2,"volume":17701.4},{"timestamp":"2026-05-23T08:00:00.000Z","open":636.2,"high":640.7,"low":635.1,"close":639.7,"volume":8256.26},{"timestamp":"2026-05-23T12:00:00.000Z","open":639.7,"high":648.6,"low":638.8,"close":647.2,"volume":9296.44},{"timestamp":"2026-05-23T16:00:00.000Z","open":647.2,"high":652.7,"low":645.9,"close":652.1,"volume":4159.9},{"timestamp":"2026-05-23T20:00:00.000Z","open":652.1,"high":663.7,"low":651.5,"close":655.8,"volume":13236.18},{"timestamp":"2026-05-24T00:00:00.000Z","open":655.8,"high":658.5,"low":655.2,"close":656.9,"volume":3004.36},{"timestamp":"2026-05-24T04:00:00.000Z","open":656.9,"high":657.8,"low":653.6,"close":656.3,"volume":2410.4},{"timestamp":"2026-05-24T08:00:00.000Z","open":656.3,"high":662.4,"low":655.9,"close":661,"volume":6622.2},{"timestamp":"2026-05-24T12:00:00.000Z","open":661,"high":661.1,"low":651.8,"close":655.3,"volume":8199.07},{"timestamp":"2026-05-24T16:00:00.000Z","open":655.3,"high":657.3,"low":654.7,"close":655.9,"volume":3333.56},{"timestamp":"2026-05-24T20:00:00.000Z","open":655.9,"high":657.4,"low":649.1,"close":656.4,"volume":6905.13},{"timestamp":"2026-05-25T00:00:00.000Z","open":656.4,"high":659.7,"low":655.1,"close":656.6,"volume":5750.04},{"timestamp":"2026-05-25T04:00:00.000Z","open":656.6,"high":661.8,"low":655.6,"close":661.7,"volume":5847.8},{"timestamp":"2026-05-25T08:00:00.000Z","open":661.7,"high":663.2,"low":660.5,"close":662,"volume":5316.55},{"timestamp":"2026-05-25T12:00:00.000Z","open":662,"high":673.1,"low":661.9,"close":667.6,"volume":19383.74},{"timestamp":"2026-05-25T16:00:00.000Z","open":667.6,"high":668,"low":660.6,"close":662.2,"volume":8995.22},{"timestamp":"2026-05-25T20:00:00.000Z","open":662.2,"high":662.9,"low":660,"close":662.8,"volume":4682.21},{"timestamp":"2026-05-26T00:00:00.000Z","open":662.8,"high":663.4,"low":655.5,"close":657.6,"volume":9884.69},{"timestamp":"2026-05-26T04:00:00.000Z","open":657.6,"high":659.4,"low":654.6,"close":657.4,"volume":8120.64},{"timestamp":"2026-05-26T08:00:00.000Z","open":657.4,"high":664.2,"low":655.8,"close":662.1,"volume":7323.91},{"timestamp":"2026-05-26T12:00:00.000Z","open":662.1,"high":667.9,"low":656.8,"close":659.7,"volume":14031.55},{"timestamp":"2026-05-26T16:00:00.000Z","open":659.7,"high":660.6,"low":652.9,"close":656.7,"volume":9137.97},{"timestamp":"2026-05-26T20:00:00.000Z","open":656.7,"high":657.5,"low":654.4,"close":655.8,"volume":3438.14},{"timestamp":"2026-05-27T00:00:00.000Z","open":655.8,"high":658.6,"low":653.6,"close":654,"volume":5239.76},{"timestamp":"2026-05-27T04:00:00.000Z","open":654,"high":654.3,"low":650.2,"close":653,"volume":5979.1},{"timestamp":"2026-05-27T08:00:00.000Z","open":653,"high":655.4,"low":651.8,"close":653.4,"volume":4162.29},{"timestamp":"2026-05-27T12:00:00.000Z","open":653.4,"high":658.2,"low":649.5,"close":657.5,"volume":10360.98},{"timestamp":"2026-05-27T16:00:00.000Z","open":657.5,"high":659.6,"low":649.9,"close":653.1,"volume":7350.21},{"timestamp":"2026-05-27T20:00:00.000Z","open":653.1,"high":654.7,"low":646,"close":648.3,"volume":9290.73},{"timestamp":"2026-05-28T00:00:00.000Z","open":648.3,"high":648.9,"low":636.3,"close":637.3,"volume":13901.26},{"timestamp":"2026-05-28T04:00:00.000Z","open":637.3,"high":637.3,"low":630.7,"close":634.5,"volume":15378},{"timestamp":"2026-05-28T08:00:00.000Z","open":634.5,"high":634.8,"low":631,"close":632.5,"volume":11863.79},{"timestamp":"2026-05-28T12:00:00.000Z","open":632.5,"high":636.3,"low":627.7,"close":634.6,"volume":17400.36},{"timestamp":"2026-05-28T16:00:00.000Z","open":634.6,"high":642.4,"low":633.2,"close":639.3,"volume":6887.57},{"timestamp":"2026-05-28T20:00:00.000Z","open":639.3,"high":642.6,"low":637.4,"close":638.1,"volume":4956.48},{"timestamp":"2026-05-29T00:00:00.000Z","open":638.1,"high":639.5,"low":633.4,"close":635.3,"volume":9535.63},{"timestamp":"2026-05-29T04:00:00.000Z","open":635.3,"high":639.3,"low":634.1,"close":636.7,"volume":4960.84},{"timestamp":"2026-05-29T08:00:00.000Z","open":636.7,"high":640.8,"low":634.8,"close":636.5,"volume":6102.32},{"timestamp":"2026-05-29T12:00:00.000Z","open":636.5,"high":642.7,"low":630.2,"close":639.5,"volume":16450.34},{"timestamp":"2026-05-29T16:00:00.000Z","open":639.5,"high":644.6,"low":637.9,"close":641.2,"volume":13518.04},{"timestamp":"2026-05-29T20:00:00.000Z","open":641.2,"high":644,"low":641.1,"close":642.9,"volume":5819.75},{"timestamp":"2026-05-30T00:00:00.000Z","open":642.9,"high":661.1,"low":642.5,"close":658,"volume":20283.65},{"timestamp":"2026-05-30T04:00:00.000Z","open":658,"high":674.3,"low":656.4,"close":672.8,"volume":20689.99},{"timestamp":"2026-05-30T08:00:00.000Z","open":672.8,"high":677.3,"low":669.4,"close":673.5,"volume":21981.92},{"timestamp":"2026-05-30T12:00:00.000Z","open":673.5,"high":695.2,"low":670.8,"close":694.5,"volume":39508.41},{"timestamp":"2026-05-30T16:00:00.000Z","open":694.5,"high":724.5,"low":694.2,"close":720.8,"volume":86264.14},{"timestamp":"2026-05-30T20:00:00.000Z","open":720.8,"high":728.6,"low":707.1,"close":718.6,"volume":37498.21},{"timestamp":"2026-05-31T00:00:00.000Z","open":718.6,"high":746,"low":718.6,"close":739.9,"volume":57645.41},{"timestamp":"2026-05-31T04:00:00.000Z","open":739.9,"high":742.3,"low":717.1,"close":719.7,"volume":39332.39},{"timestamp":"2026-05-31T08:00:00.000Z","open":719.7,"high":725.4,"low":717.4,"close":722.8,"volume":23856.06},{"timestamp":"2026-05-31T12:00:00.000Z","open":722.8,"high":733.9,"low":718.1,"close":720.8,"volume":42643.49},{"timestamp":"2026-05-31T16:00:00.000Z","open":720.8,"high":721.9,"low":702.9,"close":708.4,"volume":55508.33},{"timestamp":"2026-05-31T20:00:00.000Z","open":708.4,"high":714.7,"low":705.9,"close":710.3,"volume":25157.49},{"timestamp":"2026-06-01T00:00:00.000Z","open":710.3,"high":716.8,"low":692.7,"close":703.5,"volume":41284.14},{"timestamp":"2026-06-01T04:00:00.000Z","open":703.5,"high":705.6,"low":684.5,"close":686,"volume":32925.16},{"timestamp":"2026-06-01T08:00:00.000Z","open":686,"high":730.1,"low":685.2,"close":697.1,"volume":144890.53},{"timestamp":"2026-06-01T12:00:00.000Z","open":697.1,"high":698.2,"low":674.2,"close":677,"volume":70519.51},{"timestamp":"2026-06-01T16:00:00.000Z","open":677,"high":695.9,"low":673.3,"close":695.8,"volume":36544.56},{"timestamp":"2026-06-01T20:00:00.000Z","open":695.8,"high":701.3,"low":687.4,"close":692.7,"volume":20311.84},{"timestamp":"2026-06-02T00:00:00.000Z","open":692.7,"high":695.2,"low":680.6,"close":693.3,"volume":23848.19},{"timestamp":"2026-06-02T04:00:00.000Z","open":693.3,"high":693.8,"low":679.8,"close":681.5,"volume":18771.56},{"timestamp":"2026-06-02T08:00:00.000Z","open":681.5,"high":684.7,"low":675.2,"close":677.8,"volume":21013.34},{"timestamp":"2026-06-02T12:00:00.000Z","open":677.8,"high":679.7,"low":657.6,"close":662.9,"volume":56609.39},{"timestamp":"2026-06-02T16:00:00.000Z","open":662.9,"high":671.3,"low":651.5,"close":659.8,"volume":32538.63},{"timestamp":"2026-06-02T20:00:00.000Z","open":659.8,"high":662.9,"low":641.4,"close":650.2,"volume":33958.81},{"timestamp":"2026-06-03T00:00:00.000Z","open":650.2,"high":656.9,"low":630.5,"close":633.3,"volume":30523.16},{"timestamp":"2026-06-03T04:00:00.000Z","open":633.3,"high":646.3,"low":632.3,"close":643.7,"volume":21878.6},{"timestamp":"2026-06-03T08:00:00.000Z","open":643.7,"high":645.7,"low":636.5,"close":636.9,"volume":14752.47},{"timestamp":"2026-06-03T12:00:00.000Z","open":636.9,"high":638.8,"low":628.9,"close":632.5,"volume":27931.04},{"timestamp":"2026-06-03T16:00:00.000Z","open":632.5,"high":633.2,"low":619.2,"close":622.4,"volume":37737.17},{"timestamp":"2026-06-03T20:00:00.000Z","open":622.4,"high":629.6,"low":615.4,"close":620.3,"volume":26217.96},{"timestamp":"2026-06-04T00:00:00.000Z","open":620.3,"high":624,"low":590,"close":618.6,"volume":68170.21},{"timestamp":"2026-06-04T04:00:00.000Z","open":618.6,"high":620.8,"low":598.8,"close":599.7,"volume":33109.34},{"timestamp":"2026-06-04T08:00:00.000Z","open":599.7,"high":603.3,"low":587.4,"close":594.8,"volume":27136.31},{"timestamp":"2026-06-04T12:00:00.000Z","open":594.8,"high":609,"low":593.6,"close":605.9,"volume":22935.1},{"timestamp":"2026-06-04T16:00:00.000Z","open":605.9,"high":609.9,"low":598.6,"close":605.9,"volume":12569.5},{"timestamp":"2026-06-04T20:00:00.000Z","open":605.9,"high":606.9,"low":597.5,"close":604.1,"volume":11404.76},{"timestamp":"2026-06-05T00:00:00.000Z","open":604.1,"high":607.7,"low":591,"close":595.3,"volume":21307.11},{"timestamp":"2026-06-05T04:00:00.000Z","open":595.3,"high":602.6,"low":569.9,"close":592.9,"volume":50777.3},{"timestamp":"2026-06-05T08:00:00.000Z","open":592.9,"high":596.7,"low":585.2,"close":589.8,"volume":18627.67},{"timestamp":"2026-06-05T12:00:00.000Z","open":589.8,"high":595.9,"low":574.2,"close":578.3,"volume":49090.08},{"timestamp":"2026-06-05T16:00:00.000Z","open":578.3,"high":582.9,"low":556.3,"close":566.9,"volume":65700.01},{"timestamp":"2026-06-05T20:00:00.000Z","open":566.9,"high":579.2,"low":562.8,"close":571.9,"volume":26447.51},{"timestamp":"2026-06-06T00:00:00.000Z","open":571.9,"high":579.7,"low":570.2,"close":572.8,"volume":10833.32},{"timestamp":"2026-06-06T04:00:00.000Z","open":572.8,"high":581.4,"low":559.1,"close":578.6,"volume":30834.96},{"timestamp":"2026-06-06T08:00:00.000Z","open":578.6,"high":584.2,"low":570.6,"close":573.5,"volume":16454.39},{"timestamp":"2026-06-06T12:00:00.000Z","open":573.5,"high":577.2,"low":570.6,"close":575.4,"volume":9181.24},{"timestamp":"2026-06-06T16:00:00.000Z","open":575.4,"high":577.3,"low":570.9,"close":573.3,"volume":5259.66},{"timestamp":"2026-06-06T20:00:00.000Z","open":573.3,"high":576.5,"low":570.3,"close":574,"volume":4783.8},{"timestamp":"2026-06-07T00:00:00.000Z","open":574,"high":581.3,"low":573,"close":580.6,"volume":8587.05},{"timestamp":"2026-06-07T04:00:00.000Z","open":580.6,"high":589.7,"low":577.5,"close":589.4,"volume":13825.22},{"timestamp":"2026-06-07T08:00:00.000Z","open":589.4,"high":598.7,"low":587.1,"close":593,"volume":13202.78},{"timestamp":"2026-06-07T12:00:00.000Z","open":593,"high":593.6,"low":585.3,"close":591.1,"volume":10325.29},{"timestamp":"2026-06-07T16:00:00.000Z","open":591.1,"high":597.4,"low":586.4,"close":588.4,"volume":12841.73},{"timestamp":"2026-06-07T20:00:00.000Z","open":588.4,"high":610.4,"low":587.3,"close":604,"volume":20302.27},{"timestamp":"2026-06-08T00:00:00.000Z","open":604,"high":608,"low":598.7,"close":602.9,"volume":7365.3},{"timestamp":"2026-06-08T04:00:00.000Z","open":602.9,"high":603.3,"low":591.1,"close":595.9,"volume":8588.83},{"timestamp":"2026-06-08T08:00:00.000Z","open":595.9,"high":604,"low":593,"close":601.9,"volume":9610.54},{"timestamp":"2026-06-08T12:00:00.000Z","open":601.9,"high":605.9,"low":597.4,"close":603.8,"volume":9883.39},{"timestamp":"2026-06-08T16:00:00.000Z","open":603.8,"high":609.6,"low":602.1,"close":607.3,"volume":6171.56},{"timestamp":"2026-06-08T20:00:00.000Z","open":607.3,"high":610.4,"low":600.7,"close":601.4,"volume":4872.01},{"timestamp":"2026-06-09T00:00:00.000Z","open":601.4,"high":602.4,"low":592.7,"close":598.8,"volume":10868.66},{"timestamp":"2026-06-09T04:00:00.000Z","open":598.8,"high":605.3,"low":596,"close":603.7,"volume":5575.64},{"timestamp":"2026-06-09T08:00:00.000Z","open":603.7,"high":604.2,"low":595.8,"close":596.4,"volume":7813.46},{"timestamp":"2026-06-09T12:00:00.000Z","open":596.4,"high":600.3,"low":584.2,"close":586.6,"volume":17214.87},{"timestamp":"2026-06-09T16:00:00.000Z","open":586.6,"high":596.6,"low":583.3,"close":596.4,"volume":10349.96},{"timestamp":"2026-06-09T20:00:00.000Z","open":596.4,"high":598.4,"low":590.7,"close":593,"volume":6405.06},{"timestamp":"2026-06-10T00:00:00.000Z","open":593,"high":594.6,"low":585.9,"close":587.3,"volume":5150.81},{"timestamp":"2026-06-10T04:00:00.000Z","open":587.3,"high":589.4,"low":583.1,"close":588.2,"volume":7294.47},{"timestamp":"2026-06-10T08:00:00.000Z","open":588.2,"high":588.3,"low":580.3,"close":582.4,"volume":8432.01},{"timestamp":"2026-06-10T12:00:00.000Z","open":582.4,"high":598.4,"low":582,"close":596.5,"volume":17704.99},{"timestamp":"2026-06-10T16:00:00.000Z","open":596.5,"high":596.8,"low":586.5,"close":587.6,"volume":6990.2},{"timestamp":"2026-06-10T20:00:00.000Z","open":587.6,"high":588.8,"low":581.6,"close":586.1,"volume":7301.66},{"timestamp":"2026-06-11T00:00:00.000Z","open":586.1,"high":598.3,"low":586.1,"close":596.1,"volume":10547.53},{"timestamp":"2026-06-11T04:00:00.000Z","open":596.1,"high":598,"low":593.4,"close":597.8,"volume":3648.94},{"timestamp":"2026-06-11T08:00:00.000Z","open":597.8,"high":603.3,"low":597.8,"close":600.4,"volume":9860.14},{"timestamp":"2026-06-11T12:00:00.000Z","open":600.4,"high":602.7,"low":596.9,"close":598.2,"volume":9653.9},{"timestamp":"2026-06-11T16:00:00.000Z","open":598.2,"high":607.2,"low":595.6,"close":604.1,"volume":12296.05},{"timestamp":"2026-06-11T20:00:00.000Z","open":604.1,"high":605.9,"low":600.4,"close":605.3,"volume":5571.21},{"timestamp":"2026-06-12T00:00:00.000Z","open":605.3,"high":605.9,"low":600.9,"close":601.9,"volume":4785.13},{"timestamp":"2026-06-12T04:00:00.000Z","open":601.9,"high":604.6,"low":596.2,"close":599.4,"volume":5255.15},{"timestamp":"2026-06-12T08:00:00.000Z","open":599.4,"high":608.6,"low":599.4,"close":606.4,"volume":7903.44},{"timestamp":"2026-06-12T12:00:00.000Z","open":606.4,"high":613.1,"low":602.8,"close":604.8,"volume":13163.3},{"timestamp":"2026-06-12T16:00:00.000Z","open":604.8,"high":609,"low":602.2,"close":603,"volume":4045.74},{"timestamp":"2026-06-12T20:00:00.000Z","open":603,"high":604.3,"low":601.7,"close":603.4,"volume":2724.17},{"timestamp":"2026-06-13T00:00:00.000Z","open":603.4,"high":605.8,"low":599.7,"close":600.1,"volume":7174.28},{"timestamp":"2026-06-13T04:00:00.000Z","open":600.1,"high":603.6,"low":599.1,"close":602.8,"volume":3807.23},{"timestamp":"2026-06-13T08:00:00.000Z","open":602.8,"high":607,"low":602.2,"close":606.4,"volume":3364.9},{"timestamp":"2026-06-13T12:00:00.000Z","open":606.4,"high":610.9,"low":605.8,"close":610.2,"volume":5603.82},{"timestamp":"2026-06-13T16:00:00.000Z","open":610.2,"high":610.3,"low":606.2,"close":608.1,"volume":7054.41},{"timestamp":"2026-06-13T20:00:00.000Z","open":608.1,"high":612.3,"low":607.3,"close":609.1,"volume":4488.53},{"timestamp":"2026-06-14T00:00:00.000Z","open":609.1,"high":610.6,"low":608,"close":609.6,"volume":2691.3},{"timestamp":"2026-06-14T04:00:00.000Z","open":609.6,"high":611.7,"low":607.3,"close":609.8,"volume":3028.96},{"timestamp":"2026-06-14T08:00:00.000Z","open":609.8,"high":612.8,"low":609,"close":612,"volume":4892.43},{"timestamp":"2026-06-14T12:00:00.000Z","open":612,"high":612.1,"low":604.7,"close":607.6,"volume":5329.83},{"timestamp":"2026-06-14T16:00:00.000Z","open":607.6,"high":608.2,"low":602.5,"close":602.7,"volume":6045.13},{"timestamp":"2026-06-14T20:00:00.000Z","open":602.7,"high":616.9,"low":602.3,"close":616.4,"volume":8788.3},{"timestamp":"2026-06-15T00:00:00.000Z","open":616.4,"high":617.9,"low":612.1,"close":617.4,"volume":7338.65},{"timestamp":"2026-06-15T04:00:00.000Z","open":617.4,"high":618.6,"low":614.9,"close":615,"volume":5031.21},{"timestamp":"2026-06-15T08:00:00.000Z","open":615,"high":622.7,"low":612.2,"close":620.2,"volume":12899.67},{"timestamp":"2026-06-15T12:00:00.000Z","open":620.2,"high":632.5,"low":619,"close":628.5,"volume":21665.51},{"timestamp":"2026-06-15T16:00:00.000Z","open":628.5,"high":629.1,"low":618.1,"close":620.3,"volume":8422.89},{"timestamp":"2026-06-15T20:00:00.000Z","open":620.3,"high":621.2,"low":614.8,"close":617.4,"volume":6262.85},{"timestamp":"2026-06-16T00:00:00.000Z","open":617.4,"high":618.7,"low":610.6,"close":614.7,"volume":7380.27},{"timestamp":"2026-06-16T04:00:00.000Z","open":614.7,"high":618.7,"low":611.2,"close":615.4,"volume":7138.52},{"timestamp":"2026-06-16T08:00:00.000Z","open":615.4,"high":619.1,"low":612.7,"close":613.9,"volume":9036.26},{"timestamp":"2026-06-16T12:00:00.000Z","open":613.9,"high":617.5,"low":598.1,"close":606.1,"volume":53690.7},{"timestamp":"2026-06-16T16:00:00.000Z","open":606.1,"high":610.4,"low":603.6,"close":606.7,"volume":7889.42},{"timestamp":"2026-06-16T20:00:00.000Z","open":606.7,"high":608.6,"low":604.3,"close":604.7,"volume":3884.06},{"timestamp":"2026-06-17T00:00:00.000Z","open":604.7,"high":608.2,"low":603,"close":604.5,"volume":5312.81},{"timestamp":"2026-06-17T04:00:00.000Z","open":604.5,"high":609.7,"low":604.1,"close":606.3,"volume":5322.65},{"timestamp":"2026-06-17T08:00:00.000Z","open":606.3,"high":606.4,"low":600.6,"close":603.7,"volume":7157.97},{"timestamp":"2026-06-17T12:00:00.000Z","open":603.7,"high":612.5,"low":600.7,"close":605.3,"volume":30826.42},{"timestamp":"2026-06-17T16:00:00.000Z","open":605.3,"high":609.5,"low":596.6,"close":598.3,"volume":31922.15},{"timestamp":"2026-06-17T20:00:00.000Z","open":598.3,"high":601.9,"low":594.4,"close":601.2,"volume":6922.13},{"timestamp":"2026-06-18T00:00:00.000Z","open":601.2,"high":603.8,"low":595.6,"close":596.2,"volume":4807.62},{"timestamp":"2026-06-18T04:00:00.000Z","open":596.2,"high":596.6,"low":587,"close":589.3,"volume":12791.03},{"timestamp":"2026-06-18T08:00:00.000Z","open":589.3,"high":592.3,"low":587.9,"close":589.2,"volume":5623.49},{"timestamp":"2026-06-18T12:00:00.000Z","open":589.2,"high":592.1,"low":572.7,"close":573.4,"volume":22689.53},{"timestamp":"2026-06-18T16:00:00.000Z","open":573.4,"high":579.3,"low":573.1,"close":578.7,"volume":18000.63},{"timestamp":"2026-06-18T20:00:00.000Z","open":578.7,"high":581,"low":576.7,"close":578.2,"volume":7329.11},{"timestamp":"2026-06-19T00:00:00.000Z","open":578.2,"high":582.9,"low":575.6,"close":577.9,"volume":8569.08},{"timestamp":"2026-06-19T04:00:00.000Z","open":577.9,"high":578.7,"low":570.3,"close":574.6,"volume":6791.48},{"timestamp":"2026-06-19T08:00:00.000Z","open":574.6,"high":574.9,"low":570.5,"close":572.9,"volume":5095.88},{"timestamp":"2026-06-19T12:00:00.000Z","open":572.9,"high":579.2,"low":571.8,"close":578.3,"volume":7059.28},{"timestamp":"2026-06-19T16:00:00.000Z","open":578.3,"high":581.5,"low":576.6,"close":579.4,"volume":5704.9},{"timestamp":"2026-06-19T20:00:00.000Z","open":579.4,"high":582.2,"low":578.5,"close":581.1,"volume":4095.58},{"timestamp":"2026-06-20T00:00:00.000Z","open":581.1,"high":582.4,"low":579.7,"close":580.4,"volume":1610.25},{"timestamp":"2026-06-20T04:00:00.000Z","open":580.4,"high":589.3,"low":580,"close":587.4,"volume":5977.02},{"timestamp":"2026-06-20T08:00:00.000Z","open":587.4,"high":587.9,"low":585.2,"close":586.2,"volume":4477.62},{"timestamp":"2026-06-20T12:00:00.000Z","open":586.2,"high":588.9,"low":581.8,"close":586.9,"volume":9602.09},{"timestamp":"2026-06-20T16:00:00.000Z","open":586.9,"high":587.2,"low":583.8,"close":585.7,"volume":2520.39},{"timestamp":"2026-06-20T20:00:00.000Z","open":585.7,"high":588.3,"low":584.8,"close":587.7,"volume":3722.99},{"timestamp":"2026-06-21T00:00:00.000Z","open":587.7,"high":590.8,"low":586.7,"close":590.1,"volume":2643.78},{"timestamp":"2026-06-21T04:00:00.000Z","open":590.1,"high":591.7,"low":588.5,"close":590.6,"volume":3462.2},{"timestamp":"2026-06-21T08:00:00.000Z","open":590.6,"high":591.8,"low":587.2,"close":588.1,"volume":4250.03},{"timestamp":"2026-06-21T12:00:00.000Z","open":588.1,"high":590.3,"low":584.9,"close":589.6,"volume":8520.07},{"timestamp":"2026-06-21T16:00:00.000Z","open":589.6,"high":592.3,"low":588.3,"close":591.6,"volume":4206.6},{"timestamp":"2026-06-21T20:00:00.000Z","open":591.6,"high":591.7,"low":583.2,"close":583.8,"volume":7286.2},{"timestamp":"2026-06-22T00:00:00.000Z","open":583.8,"high":595.2,"low":583.6,"close":589.6,"volume":11983.12},{"timestamp":"2026-06-22T04:00:00.000Z","open":589.6,"high":594.8,"low":588.8,"close":593.7,"volume":4915.5},{"timestamp":"2026-06-22T08:00:00.000Z","open":593.7,"high":597.9,"low":590.8,"close":597,"volume":6455.66},{"timestamp":"2026-06-22T12:00:00.000Z","open":597,"high":602,"low":595.1,"close":595.8,"volume":13957.21},{"timestamp":"2026-06-22T16:00:00.000Z","open":595.8,"high":596.6,"low":589.9,"close":591.8,"volume":9015.16},{"timestamp":"2026-06-22T20:00:00.000Z","open":591.8,"high":592.7,"low":587.4,"close":589.8,"volume":4329.08},{"timestamp":"2026-06-23T00:00:00.000Z","open":589.8,"high":592.4,"low":587.5,"close":591.6,"volume":4064.06},{"timestamp":"2026-06-23T04:00:00.000Z","open":591.6,"high":591.9,"low":576.7,"close":580.5,"volume":16412.8},{"timestamp":"2026-06-23T08:00:00.000Z","open":580.5,"high":580.9,"low":569.9,"close":573.4,"volume":17734.24},{"timestamp":"2026-06-23T12:00:00.000Z","open":573.4,"high":576.7,"low":570.8,"close":574.1,"volume":11471.31},{"timestamp":"2026-06-23T16:00:00.000Z","open":574.1,"high":576.7,"low":572.1,"close":575.8,"volume":5213.3},{"timestamp":"2026-06-23T20:00:00.000Z","open":575.8,"high":578.8,"low":575.1,"close":577.9,"volume":4710.76},{"timestamp":"2026-06-24T00:00:00.000Z","open":577.9,"high":581.4,"low":575,"close":577.6,"volume":9166.91},{"timestamp":"2026-06-24T04:00:00.000Z","open":577.6,"high":581.1,"low":573.8,"close":576.6,"volume":6352.36},{"timestamp":"2026-06-24T08:00:00.000Z","open":576.6,"high":581.9,"low":573.3,"close":579.4,"volume":7290.53},{"timestamp":"2026-06-24T12:00:00.000Z","open":579.4,"high":580,"low":560.6,"close":561,"volume":25145.41},{"timestamp":"2026-06-24T16:00:00.000Z","open":561,"high":563.3,"low":546.1,"close":555,"volume":28761.41},{"timestamp":"2026-06-24T20:00:00.000Z","open":555,"high":565.8,"low":554.1,"close":564.2,"volume":14220.51},{"timestamp":"2026-06-25T00:00:00.000Z","open":564.2,"high":566.9,"low":562.8,"close":565.6,"volume":7138.81},{"timestamp":"2026-06-25T04:00:00.000Z","open":565.6,"high":572.4,"low":563.5,"close":570.2,"volume":7166.99},{"timestamp":"2026-06-25T08:00:00.000Z","open":570.2,"high":570.3,"low":560.7,"close":562.6,"volume":9500.95},{"timestamp":"2026-06-25T12:00:00.000Z","open":562.6,"high":568.3,"low":540.1,"close":553.6,"volume":52212.38},{"timestamp":"2026-06-25T16:00:00.000Z","open":553.6,"high":559.9,"low":552,"close":554,"volume":10008.62},{"timestamp":"2026-06-25T20:00:00.000Z","open":554,"high":562.8,"low":554,"close":560.4,"volume":5317.01},{"timestamp":"2026-06-26T00:00:00.000Z","open":560.4,"high":564.4,"low":550.1,"close":562.7,"volume":19472.15},{"timestamp":"2026-06-26T04:00:00.000Z","open":562.7,"high":570.2,"low":558.8,"close":569.2,"volume":9866.85},{"timestamp":"2026-06-26T08:00:00.000Z","open":569.2,"high":569.9,"low":558.6,"close":558.7,"volume":14902.4},{"timestamp":"2026-06-26T12:00:00.000Z","open":558.7,"high":567,"low":551.5,"close":565.1,"volume":25223.68},{"timestamp":"2026-06-26T16:00:00.000Z","open":565.1,"high":568.8,"low":562.7,"close":565.5,"volume":8010.82},{"timestamp":"2026-06-26T20:00:00.000Z","open":565.5,"high":568.4,"low":564.1,"close":567.3,"volume":5170.94},{"timestamp":"2026-06-27T00:00:00.000Z","open":567.3,"high":568.4,"low":564.9,"close":566.6,"volume":3083.44},{"timestamp":"2026-06-27T04:00:00.000Z","open":566.6,"high":567.8,"low":563.6,"close":565.2,"volume":2947.29},{"timestamp":"2026-06-27T08:00:00.000Z","open":565.2,"high":565.4,"low":562.1,"close":562.9,"volume":3345.75},{"timestamp":"2026-06-27T12:00:00.000Z","open":562.9,"high":566.8,"low":562.1,"close":565.2,"volume":3825.71},{"timestamp":"2026-06-27T16:00:00.000Z","open":565.2,"high":566.5,"low":557.4,"close":558.8,"volume":6542.03},{"timestamp":"2026-06-27T20:00:00.000Z","open":558.8,"high":562.9,"low":554.1,"close":556.8,"volume":5768.14},{"timestamp":"2026-06-28T00:00:00.000Z","open":556.8,"high":558.5,"low":556.1,"close":558.3,"volume":2194.89},{"timestamp":"2026-06-28T04:00:00.000Z","open":558.3,"high":558.3,"low":553.6,"close":556.1,"volume":2095.51},{"timestamp":"2026-06-28T08:00:00.000Z","open":556.1,"high":558.6,"low":553.8,"close":556.9,"volume":2961.13},{"timestamp":"2026-06-28T12:00:00.000Z","open":556.9,"high":557.6,"low":553.2,"close":554.1,"volume":5010.86},{"timestamp":"2026-06-28T16:00:00.000Z","open":554.1,"high":554.4,"low":546.9,"close":548.1,"volume":7652.86},{"timestamp":"2026-06-28T20:00:00.000Z","open":548.1,"high":555,"low":545.4,"close":550.8,"volume":12855.78},{"timestamp":"2026-06-29T00:00:00.000Z","open":550.8,"high":556.6,"low":546.3,"close":555,"volume":8213.46},{"timestamp":"2026-06-29T04:00:00.000Z","open":555,"high":555.2,"low":547.9,"close":553.4,"volume":6118.78},{"timestamp":"2026-06-29T08:00:00.000Z","open":553.4,"high":555.5,"low":550.1,"close":551.5,"volume":5971.37},{"timestamp":"2026-06-29T12:00:00.000Z","open":551.5,"high":558.1,"low":545.7,"close":551.5,"volume":16842.3},{"timestamp":"2026-06-29T16:00:00.000Z","open":551.5,"high":562.7,"low":550.1,"close":561.6,"volume":10892.3},{"timestamp":"2026-06-29T20:00:00.000Z","open":561.6,"high":562.2,"low":559.1,"close":559.4,"volume":4254.16},{"timestamp":"2026-06-30T00:00:00.000Z","open":559.4,"high":560.2,"low":553.5,"close":553.5,"volume":6261.58},{"timestamp":"2026-06-30T04:00:00.000Z","open":553.5,"high":554.4,"low":551.3,"close":552.1,"volume":3820.23},{"timestamp":"2026-06-30T08:00:00.000Z","open":552.1,"high":552.5,"low":546.5,"close":547.3,"volume":8863.48},{"timestamp":"2026-06-30T12:00:00.000Z","open":547.3,"high":551.5,"low":543.2,"close":544.5,"volume":12688.85},{"timestamp":"2026-06-30T16:00:00.000Z","open":544.5,"high":548.5,"low":544.4,"close":547.1,"volume":7126.61},{"timestamp":"2026-06-30T20:00:00.000Z","open":547.1,"high":547.3,"low":543.9,"close":546.1,"volume":4156.18},{"timestamp":"2026-07-01T00:00:00.000Z","open":546.1,"high":552.6,"low":539.5,"close":551.3,"volume":12462.69},{"timestamp":"2026-07-01T04:00:00.000Z","open":551.3,"high":552.4,"low":544.6,"close":546.6,"volume":5250.63},{"timestamp":"2026-07-01T08:00:00.000Z","open":546.6,"high":547.4,"low":536.8,"close":542.3,"volume":13038.91},{"timestamp":"2026-07-01T12:00:00.000Z","open":542.3,"high":555.4,"low":541,"close":554.3,"volume":15768.09},{"timestamp":"2026-07-01T16:00:00.000Z","open":554.3,"high":554.9,"low":550.1,"close":551,"volume":9024.23},{"timestamp":"2026-07-01T20:00:00.000Z","open":551,"high":559.4,"low":549.7,"close":550.1,"volume":10671.21},{"timestamp":"2026-07-02T00:00:00.000Z","open":550.1,"high":558.6,"low":545.8,"close":556.5,"volume":9081.7},{"timestamp":"2026-07-02T04:00:00.000Z","open":556.5,"high":556.5,"low":548.3,"close":549,"volume":6433.4},{"timestamp":"2026-07-02T08:00:00.000Z","open":549,"high":561.5,"low":548.9,"close":559.6,"volume":15090.25},{"timestamp":"2026-07-02T12:00:00.000Z","open":559.6,"high":566.9,"low":559,"close":562.1,"volume":19372.22},{"timestamp":"2026-07-02T16:00:00.000Z","open":562.1,"high":563.8,"low":557.5,"close":557.7,"volume":7628.4},{"timestamp":"2026-07-02T20:00:00.000Z","open":557.7,"high":559.3,"low":555.8,"close":558.5,"volume":5181.39},{"timestamp":"2026-07-03T00:00:00.000Z","open":558.5,"high":561.6,"low":556.7,"close":560.7,"volume":5765.5},{"timestamp":"2026-07-03T04:00:00.000Z","open":560.7,"high":563.7,"low":559.7,"close":561.4,"volume":4662.48},{"timestamp":"2026-07-03T08:00:00.000Z","open":561.4,"high":567.3,"low":561.2,"close":566.4,"volume":5694.86},{"timestamp":"2026-07-03T12:00:00.000Z","open":566.4,"high":568.3,"low":563.1,"close":565.5,"volume":6589.64},{"timestamp":"2026-07-03T16:00:00.000Z","open":565.5,"high":571.3,"low":564.4,"close":569.6,"volume":5755.84},{"timestamp":"2026-07-03T20:00:00.000Z","open":569.6,"high":575.1,"low":569.4,"close":573.7,"volume":7490.46},{"timestamp":"2026-07-04T00:00:00.000Z","open":573.7,"high":575.4,"low":570.8,"close":572.1,"volume":3810.41},{"timestamp":"2026-07-04T04:00:00.000Z","open":572.1,"high":572.9,"low":568.3,"close":569.4,"volume":5379.28},{"timestamp":"2026-07-04T08:00:00.000Z","open":569.4,"high":576,"low":568.9,"close":571.5,"volume":7344.64},{"timestamp":"2026-07-04T12:00:00.000Z","open":571.5,"high":577.9,"low":571.4,"close":576.4,"volume":9897.72},{"timestamp":"2026-07-04T16:00:00.000Z","open":576.4,"high":578.3,"low":574,"close":575.4,"volume":9084.82},{"timestamp":"2026-07-04T20:00:00.000Z","open":575.4,"high":578.1,"low":572.3,"close":574.8,"volume":12835.41},{"timestamp":"2026-07-05T00:00:00.000Z","open":574.8,"high":575,"low":567.4,"close":570.1,"volume":7081.46},{"timestamp":"2026-07-05T04:00:00.000Z","open":570.1,"high":575.5,"low":569.6,"close":575.3,"volume":4853.37},{"timestamp":"2026-07-05T08:00:00.000Z","open":575.3,"high":578.8,"low":572,"close":576.6,"volume":11044.37},{"timestamp":"2026-07-05T12:00:00.000Z","open":576.6,"high":589.8,"low":575.9,"close":587,"volume":21755.66},{"timestamp":"2026-07-05T16:00:00.000Z","open":587,"high":591.9,"low":583.2,"close":589.1,"volume":13773.36},{"timestamp":"2026-07-05T20:00:00.000Z","open":589.1,"high":593.2,"low":585.6,"close":589.6,"volume":11430.95},{"timestamp":"2026-07-06T00:00:00.000Z","open":589.6,"high":592.9,"low":582.5,"close":585,"volume":12515.46},{"timestamp":"2026-07-06T04:00:00.000Z","open":585,"high":585.3,"low":580.6,"close":581.7,"volume":5469.17},{"timestamp":"2026-07-06T08:00:00.000Z","open":581.7,"high":582.5,"low":575.7,"close":577.5,"volume":8560.9},{"timestamp":"2026-07-06T12:00:00.000Z","open":577.5,"high":584.7,"low":569.8,"close":584.5,"volume":22959.38},{"timestamp":"2026-07-06T16:00:00.000Z","open":584.5,"high":586.4,"low":582.5,"close":584.9,"volume":11358.85},{"timestamp":"2026-07-06T20:00:00.000Z","open":584.9,"high":591.8,"low":583.3,"close":585.8,"volume":10483.99},{"timestamp":"2026-07-07T00:00:00.000Z","open":585.8,"high":587.5,"low":577.7,"close":578.9,"volume":6130.19},{"timestamp":"2026-07-07T04:00:00.000Z","open":578.9,"high":580.4,"low":576,"close":578.1,"volume":6409.52},{"timestamp":"2026-07-07T08:00:00.000Z","open":578.1,"high":580.2,"low":576.3,"close":579.9,"volume":3919.27},{"timestamp":"2026-07-07T12:00:00.000Z","open":579.9,"high":585.5,"low":574.8,"close":584.3,"volume":13989.89},{"timestamp":"2026-07-07T16:00:00.000Z","open":584.3,"high":586.8,"low":579.6,"close":583,"volume":6580.61},{"timestamp":"2026-07-07T20:00:00.000Z","open":583,"high":583.5,"low":576,"close":576.4,"volume":4881.48},{"timestamp":"2026-07-08T00:00:00.000Z","open":576.4,"high":578.6,"low":566.8,"close":568.6,"volume":16415.74},{"timestamp":"2026-07-08T04:00:00.000Z","open":568.6,"high":569.9,"low":564.8,"close":567.5,"volume":5932.03},{"timestamp":"2026-07-08T08:00:00.000Z","open":567.5,"high":569.2,"low":559.9,"close":565.7,"volume":20632.63},{"timestamp":"2026-07-08T12:00:00.000Z","open":565.7,"high":567,"low":560.6,"close":562,"volume":10659.38},{"timestamp":"2026-07-08T16:00:00.000Z","open":562,"high":567.6,"low":561.4,"close":566.7,"volume":8748.38},{"timestamp":"2026-07-08T20:00:00.000Z","open":566.7,"high":568.6,"low":564.3,"close":568.4,"volume":3985.36},{"timestamp":"2026-07-09T00:00:00.000Z","open":568.4,"high":572.6,"low":565.2,"close":568,"volume":3962.35},{"timestamp":"2026-07-09T04:00:00.000Z","open":568,"high":576.6,"low":567.4,"close":572.5,"volume":5907},{"timestamp":"2026-07-09T08:00:00.000Z","open":572.5,"high":573.2,"low":568.5,"close":569.5,"volume":4965.5},{"timestamp":"2026-07-09T12:00:00.000Z","open":569.5,"high":572.7,"low":567.5,"close":570.7,"volume":6062.25},{"timestamp":"2026-07-09T16:00:00.000Z","open":570.7,"high":573.3,"low":568.8,"close":569.7,"volume":5145.66},{"timestamp":"2026-07-09T20:00:00.000Z","open":569.7,"high":570.8,"low":568.2,"close":568.3,"volume":2858.61},{"timestamp":"2026-07-10T00:00:00.000Z","open":568.3,"high":576.3,"low":567.7,"close":575.1,"volume":5754.7},{"timestamp":"2026-07-10T04:00:00.000Z","open":575.1,"high":577.9,"low":573.6,"close":573.9,"volume":3969.66},{"timestamp":"2026-07-10T08:00:00.000Z","open":573.9,"high":577.3,"low":573.7,"close":575.1,"volume":3941.94},{"timestamp":"2026-07-10T12:00:00.000Z","open":575.1,"high":576.6,"low":569.1,"close":573.5,"volume":7620.83},{"timestamp":"2026-07-10T16:00:00.000Z","open":573.5,"high":578.2,"low":573.4,"close":575.7,"volume":3989.55},{"timestamp":"2026-07-10T20:00:00.000Z","open":575.7,"high":576.7,"low":574.3,"close":575,"volume":1708.32},{"timestamp":"2026-07-11T00:00:00.000Z","open":575,"high":575.7,"low":572.5,"close":574.7,"volume":3927.14},{"timestamp":"2026-07-11T04:00:00.000Z","open":574.7,"high":577.4,"low":574.2,"close":576.6,"volume":2073.87},{"timestamp":"2026-07-11T08:00:00.000Z","open":576.6,"high":579.6,"low":576.3,"close":579,"volume":3301.76},{"timestamp":"2026-07-11T12:00:00.000Z","open":579,"high":582.7,"low":577.6,"close":579.5,"volume":5334.53},{"timestamp":"2026-07-11T16:00:00.000Z","open":579.5,"high":581.2,"low":579,"close":580.3,"volume":2032.43},{"timestamp":"2026-07-11T20:00:00.000Z","open":580.3,"high":581.9,"low":574.2,"close":574.2,"volume":6547.65},{"timestamp":"2026-07-12T00:00:00.000Z","open":574.2,"high":575.3,"low":569.8,"close":574.9,"volume":5683.08},{"timestamp":"2026-07-12T04:00:00.000Z","open":574.9,"high":575.5,"low":569.7,"close":572,"volume":4244.74},{"timestamp":"2026-07-12T08:00:00.000Z","open":572,"high":580.3,"low":571.8,"close":579.8,"volume":7950.37},{"timestamp":"2026-07-12T12:00:00.000Z","open":579.8,"high":584.5,"low":579.3,"close":580.9,"volume":13361.43},{"timestamp":"2026-07-12T16:00:00.000Z","open":580.9,"high":581.9,"low":578.5,"close":579.6,"volume":3434.07},{"timestamp":"2026-07-12T20:00:00.000Z","open":579.6,"high":579.7,"low":572.3,"close":573.4,"volume":6430.49},{"timestamp":"2026-07-13T00:00:00.000Z","open":573.4,"high":579.5,"low":566.1,"close":568.6,"volume":13573.86},{"timestamp":"2026-07-13T04:00:00.000Z","open":568.6,"high":570.2,"low":565.8,"close":569.7,"volume":3707.97},{"timestamp":"2026-07-13T08:00:00.000Z","open":569.7,"high":570.7,"low":568.1,"close":569.3,"volume":4654.01},{"timestamp":"2026-07-13T12:00:00.000Z","open":569.3,"high":571.5,"low":565.4,"close":568.5,"volume":9403.14},{"timestamp":"2026-07-13T16:00:00.000Z","open":568.5,"high":568.6,"low":561.8,"close":564.3,"volume":8304.84}]