[{"timestamp":"2024-07-23T20:00:00.000Z","open":65504.7,"high":66042.9,"low":65453.8,"close":65922.1,"volume":12733.218},{"timestamp":"2024-07-24T00:00:00.000Z","open":65922.1,"high":66163.3,"low":65449.4,"close":66031.7,"volume":10786.339},{"timestamp":"2024-07-24T04:00:00.000Z","open":66031.7,"high":66065,"low":65603,"close":66063.3,"volume":7344.432},{"timestamp":"2024-07-24T08:00:00.000Z","open":66063.3,"high":66611.8,"low":65982,"close":66361,"volume":11914.831},{"timestamp":"2024-07-24T12:00:00.000Z","open":66361,"high":67105.2,"low":66067,"close":66156.4,"volume":28499.95},{"timestamp":"2024-07-24T16:00:00.000Z","open":66156.4,"high":66693.1,"low":65550,"close":65640.6,"volume":21171.012},{"timestamp":"2024-07-24T20:00:00.000Z","open":65640.6,"high":66068.9,"low":64903,"close":65364.6,"volume":19574.405},{"timestamp":"2024-07-25T00:00:00.000Z","open":65364.6,"high":65618,"low":63828.5,"close":64067.9,"volume":34395.941},{"timestamp":"2024-07-25T04:00:00.000Z","open":64067.9,"high":64376,"low":63750,"close":64108.3,"volume":13320.433},{"timestamp":"2024-07-25T08:00:00.000Z","open":64108.3,"high":64463.7,"low":63800,"close":64075.8,"volume":15780.006},{"timestamp":"2024-07-25T12:00:00.000Z","open":64075.8,"high":64997,"low":63378.5,"close":64764,"volume":43032.18},{"timestamp":"2024-07-25T16:00:00.000Z","open":64764,"high":65150,"low":64330,"close":64654.7,"volume":18458.151},{"timestamp":"2024-07-25T20:00:00.000Z","open":64654.7,"high":66205.8,"low":64379.4,"close":65767.6,"volume":23599.102},{"timestamp":"2024-07-26T00:00:00.000Z","open":65767.6,"high":67467,"low":65695,"close":67010.5,"volume":27031.163},{"timestamp":"2024-07-26T04:00:00.000Z","open":67010.5,"high":67153.9,"low":66835.5,"close":66875.9,"volume":10121.118},{"timestamp":"2024-07-26T08:00:00.000Z","open":66875.9,"high":67500,"low":66875.9,"close":67295,"volume":11686.789},{"timestamp":"2024-07-26T12:00:00.000Z","open":67295,"high":68012.8,"low":66857.6,"close":67529,"volume":34768.112},{"timestamp":"2024-07-26T16:00:00.000Z","open":67529,"high":68136.3,"low":67270.4,"close":67958.2,"volume":13253.903},{"timestamp":"2024-07-26T20:00:00.000Z","open":67958.2,"high":68212.6,"low":67370.5,"close":67881.2,"volume":14017.797},{"timestamp":"2024-07-27T00:00:00.000Z","open":67881.2,"high":68058.9,"low":67616,"close":67770,"volume":6538.076},{"timestamp":"2024-07-27T04:00:00.000Z","open":67770,"high":68288.1,"low":67748.3,"close":68024.1,"volume":7842.725},{"timestamp":"2024-07-27T08:00:00.000Z","open":68024.1,"high":68250,"low":67866.6,"close":68203.6,"volume":6501.223},{"timestamp":"2024-07-27T12:00:00.000Z","open":68203.6,"high":69400,"low":68180,"close":68834.6,"volume":31187.679},{"timestamp":"2024-07-27T16:00:00.000Z","open":68834.6,"high":68973.6,"low":67666.4,"close":68231.2,"volume":31626.122},{"timestamp":"2024-07-27T20:00:00.000Z","open":68231.2,"high":69222,"low":66608.3,"close":67902,"volume":81277.676},{"timestamp":"2024-07-28T00:00:00.000Z","open":67902,"high":68315.5,"low":67226.1,"close":67956.8,"volume":12034.363},{"timestamp":"2024-07-28T04:00:00.000Z","open":67956.8,"high":68042.6,"low":67026.9,"close":67524.6,"volume":13332.963},{"timestamp":"2024-07-28T08:00:00.000Z","open":67524.6,"high":67990,"low":67191.7,"close":67825.1,"volume":8703.914},{"timestamp":"2024-07-28T12:00:00.000Z","open":67825.1,"high":68118,"low":67588,"close":67650,"volume":10253.019},{"timestamp":"2024-07-28T16:00:00.000Z","open":67650,"high":68337.9,"low":67621,"close":68127.9,"volume":6894.218},{"timestamp":"2024-07-28T20:00:00.000Z","open":68127.9,"high":68277.8,"low":67804,"close":68240.9,"volume":5991.419},{"timestamp":"2024-07-29T00:00:00.000Z","open":68240.9,"high":69850,"low":68158.1,"close":69360.6,"volume":27825.137},{"timestamp":"2024-07-29T04:00:00.000Z","open":69360.6,"high":69900,"low":69280,"close":69549.3,"volume":12967.095},{"timestamp":"2024-07-29T08:00:00.000Z","open":69549.3,"high":69850,"low":69371,"close":69576.1,"volume":11111.523},{"timestamp":"2024-07-29T12:00:00.000Z","open":69576.1,"high":70136.9,"low":67621.3,"close":68073,"volume":56231.316},{"timestamp":"2024-07-29T16:00:00.000Z","open":68073,"high":68107.6,"low":66360.9,"close":67285.8,"volume":47320.768},{"timestamp":"2024-07-29T20:00:00.000Z","open":67285.8,"high":67530.9,"low":66562.1,"close":66757.7,"volume":15212.918},{"timestamp":"2024-07-30T00:00:00.000Z","open":66757.7,"high":66850.8,"low":65801.4,"close":66577.6,"volume":27977.149},{"timestamp":"2024-07-30T04:00:00.000Z","open":66577.6,"high":66958.9,"low":66278.9,"close":66909.9,"volume":11067.093},{"timestamp":"2024-07-30T08:00:00.000Z","open":66909.9,"high":66950.7,"low":66362.2,"close":66533.9,"volume":9559.655},{"timestamp":"2024-07-30T12:00:00.000Z","open":66533.9,"high":66924.6,"low":65522,"close":66209.5,"volume":30820.242},{"timestamp":"2024-07-30T16:00:00.000Z","open":66209.5,"high":66547.9,"low":65524.1,"close":65902.8,"volume":20461.567},{"timestamp":"2024-07-30T20:00:00.000Z","open":65902.8,"high":66339.4,"low":65265,"close":66170,"volume":16806.8},{"timestamp":"2024-07-31T00:00:00.000Z","open":66170,"high":66416.9,"low":65850,"close":66019.3,"volume":7929.209},{"timestamp":"2024-07-31T04:00:00.000Z","open":66019.3,"high":66533,"low":65477,"close":66196.2,"volume":18087.155},{"timestamp":"2024-07-31T08:00:00.000Z","open":66196.2,"high":66346.8,"low":65901.3,"close":66070.1,"volume":8383.199},{"timestamp":"2024-07-31T12:00:00.000Z","open":66070.1,"high":66821,"low":65940,"close":66355.4,"volume":21404.095},{"timestamp":"2024-07-31T16:00:00.000Z","open":66355.4,"high":66832,"low":64850.1,"close":65220.1,"volume":33711.03},{"timestamp":"2024-07-31T20:00:00.000Z","open":65220.1,"high":65400,"low":64502.4,"close":64615.9,"volume":24626.969},{"timestamp":"2024-08-01T00:00:00.000Z","open":64615.9,"high":64822.5,"low":63713,"close":63910.2,"volume":23483.236},{"timestamp":"2024-08-01T04:00:00.000Z","open":63910.2,"high":64462.1,"low":63513.5,"close":64292.3,"volume":19567.665},{"timestamp":"2024-08-01T08:00:00.000Z","open":64292.3,"high":64666,"low":64274.4,"close":64637.9,"volume":10832.857},{"timestamp":"2024-08-01T12:00:00.000Z","open":64637.9,"high":64938,"low":62616,"close":62868.2,"volume":45393.472},{"timestamp":"2024-08-01T16:00:00.000Z","open":62868.2,"high":63472.7,"low":62217.7,"close":63395.7,"volume":38785.67},{"timestamp":"2024-08-01T20:00:00.000Z","open":63395.7,"high":65634.3,"low":63300.2,"close":65341.1,"volume":38235.617},{"timestamp":"2024-08-02T00:00:00.000Z","open":65341.1,"high":65576.4,"low":63650,"close":64579.4,"volume":24248.774},{"timestamp":"2024-08-02T04:00:00.000Z","open":64579.4,"high":64625,"low":63756.6,"close":64135.2,"volume":14871.773},{"timestamp":"2024-08-02T08:00:00.000Z","open":64135.2,"high":64980,"low":64012,"close":64639.4,"volume":14869.429},{"timestamp":"2024-08-02T12:00:00.000Z","open":64639.4,"high":65490,"low":62410,"close":63374.6,"volume":74688.627},{"timestamp":"2024-08-02T16:00:00.000Z","open":63374.6,"high":63579.5,"low":62482.1,"close":62611.6,"volume":24682.041},{"timestamp":"2024-08-02T20:00:00.000Z","open":62611.6,"high":63154.6,"low":61171.5,"close":61459,"volume":42509.692},{"timestamp":"2024-08-03T00:00:00.000Z","open":61459,"high":61943.3,"low":60465,"close":61850.6,"volume":30874.873},{"timestamp":"2024-08-03T04:00:00.000Z","open":61850.6,"high":61937.2,"low":61345.9,"close":61630,"volume":8505.843},{"timestamp":"2024-08-03T08:00:00.000Z","open":61630,"high":61977.1,"low":61418.8,"close":61880,"volume":7621.352},{"timestamp":"2024-08-03T12:00:00.000Z","open":61880,"high":62154,"low":60789.1,"close":60851.7,"volume":18050.392},{"timestamp":"2024-08-03T16:00:00.000Z","open":60851.7,"high":61255,"low":59873.5,"close":60216.3,"volume":45597.646},{"timestamp":"2024-08-03T20:00:00.000Z","open":60216.3,"high":60843.3,"low":59822,"close":60682,"volume":20729.549},{"timestamp":"2024-08-04T00:00:00.000Z","open":60682,"high":61088,"low":60270.5,"close":60706,"volume":8926.568},{"timestamp":"2024-08-04T04:00:00.000Z","open":60706,"high":60922.2,"low":60226.1,"close":60340.4,"volume":8272.647},{"timestamp":"2024-08-04T08:00:00.000Z","open":60340.4,"high":60974,"low":60076,"close":60870,"volume":9624.043},{"timestamp":"2024-08-04T12:00:00.000Z","open":60870,"high":61056.8,"low":58920.5,"close":59060.1,"volume":38117.545},{"timestamp":"2024-08-04T16:00:00.000Z","open":59060.1,"high":59466,"low":57150,"close":59221.9,"volume":67387.567},{"timestamp":"2024-08-04T20:00:00.000Z","open":59221.9,"high":59559.4,"low":57970.8,"close":58131.6,"volume":27680.139},{"timestamp":"2024-08-05T00:00:00.000Z","open":58131.6,"high":58278.3,"low":52157.6,"close":53855.1,"volume":131070.731},{"timestamp":"2024-08-05T04:00:00.000Z","open":53855.1,"high":54541.1,"low":48914.1,"close":52644.6,"volume":136612.289},{"timestamp":"2024-08-05T08:00:00.000Z","open":52644.6,"high":53212.3,"low":50588,"close":51302.1,"volume":62703.121},{"timestamp":"2024-08-05T12:00:00.000Z","open":51302.1,"high":55039.8,"low":49521.1,"close":54282.8,"volume":139736.733},{"timestamp":"2024-08-05T16:00:00.000Z","open":54282.8,"high":55555,"low":52521.1,"close":53444,"volume":60389.823},{"timestamp":"2024-08-05T20:00:00.000Z","open":53444,"high":55188,"low":53430.7,"close":53988.2,"volume":32575.032},{"timestamp":"2024-08-06T00:00:00.000Z","open":53988.2,"high":56288,"low":53917.3,"close":55639.8,"volume":32171.901},{"timestamp":"2024-08-06T04:00:00.000Z","open":55639.8,"high":56160.1,"low":55221.1,"close":55980.9,"volume":22278.947},{"timestamp":"2024-08-06T08:00:00.000Z","open":55980.9,"high":56094,"low":54581.1,"close":55186.1,"volume":33010.161},{"timestamp":"2024-08-06T12:00:00.000Z","open":55186.1,"high":56600,"low":54324.7,"close":56396.1,"volume":62017.695},{"timestamp":"2024-08-06T16:00:00.000Z","open":56396.1,"high":57056.1,"low":56212.6,"close":56739.7,"volume":32561.236},{"timestamp":"2024-08-06T20:00:00.000Z","open":56739.7,"high":56926.8,"low":55682,"close":55989.8,"volume":26456.895},{"timestamp":"2024-08-07T00:00:00.000Z","open":55989.8,"high":57285.6,"low":55518.4,"close":56837.9,"volume":30845.621},{"timestamp":"2024-08-07T04:00:00.000Z","open":56837.9,"high":57237.6,"low":56510,"close":56904,"volume":17694.245},{"timestamp":"2024-08-07T08:00:00.000Z","open":56904,"high":57762.5,"low":56839.9,"close":56941.4,"volume":26017.444},{"timestamp":"2024-08-07T12:00:00.000Z","open":56941.4,"high":57467.8,"low":55664.2,"close":56079.9,"volume":42075.208},{"timestamp":"2024-08-07T16:00:00.000Z","open":56079.9,"high":56285,"low":54637,"close":54735.3,"volume":34550.056},{"timestamp":"2024-08-07T20:00:00.000Z","open":54735.3,"high":55587.1,"low":54517.7,"close":55109.5,"volume":23030.853},{"timestamp":"2024-08-08T00:00:00.000Z","open":55109.5,"high":57674.8,"low":54705,"close":57031.2,"volume":39443.807},{"timestamp":"2024-08-08T04:00:00.000Z","open":57031.2,"high":57405.9,"low":56660,"close":57176,"volume":16512.408},{"timestamp":"2024-08-08T08:00:00.000Z","open":57176,"high":57665,"low":56953,"close":57295.1,"volume":16166.161},{"timestamp":"2024-08-08T12:00:00.000Z","open":57295.1,"high":59494.7,"low":56622,"close":59394.1,"volume":76137.397},{"timestamp":"2024-08-08T16:00:00.000Z","open":59394.1,"high":59885,"low":59181,"close":59378.1,"volume":28048.7},{"timestamp":"2024-08-08T20:00:00.000Z","open":59378.1,"high":62743.1,"low":59255.7,"close":61670.2,"volume":47008.03},{"timestamp":"2024-08-09T00:00:00.000Z","open":61670.2,"high":61733,"low":60745.3,"close":61329.1,"volume":19030.299},{"timestamp":"2024-08-09T04:00:00.000Z","open":61329.1,"high":61362.2,"low":60544.2,"close":60844,"volume":15494.768},{"timestamp":"2024-08-09T08:00:00.000Z","open":60844,"high":61187.5,"low":60129.2,"close":60632.1,"volume":18768.237},{"timestamp":"2024-08-09T12:00:00.000Z","open":60632.1,"high":61111.1,"low":59488,"close":59775.6,"volume":42741.758},{"timestamp":"2024-08-09T16:00:00.000Z","open":59775.6,"high":60728.2,"low":59680,"close":60655.4,"volume":20542.177},{"timestamp":"2024-08-09T20:00:00.000Z","open":60655.4,"high":60974.1,"low":59891,"close":60814.9,"volume":22658.194},{"timestamp":"2024-08-10T00:00:00.000Z","open":60814.9,"high":61459.9,"low":60247.4,"close":60424.7,"volume":15177.431},{"timestamp":"2024-08-10T04:00:00.000Z","open":60424.7,"high":60834.7,"low":60223,"close":60817.9,"volume":5900.922},{"timestamp":"2024-08-10T08:00:00.000Z","open":60817.9,"high":61089.5,"low":60582.2,"close":60898.2,"volume":8429.338},{"timestamp":"2024-08-10T12:00:00.000Z","open":60898.2,"high":60921.6,"low":60365,"close":60490,"volume":7292.446},{"timestamp":"2024-08-10T16:00:00.000Z","open":60490,"high":61237.1,"low":60371.1,"close":60997.9,"volume":9607.725},{"timestamp":"2024-08-10T20:00:00.000Z","open":60997.9,"high":61148.6,"low":60723.5,"close":60893.7,"volume":4199.861},{"timestamp":"2024-08-11T00:00:00.000Z","open":60893.7,"high":61370.4,"low":60859.7,"close":61062.3,"volume":6365.161},{"timestamp":"2024-08-11T04:00:00.000Z","open":61062.3,"high":61240.3,"low":60843.9,"close":61225.6,"volume":5899.233},{"timestamp":"2024-08-11T08:00:00.000Z","open":61225.6,"high":61880,"low":60388,"close":60637.1,"volume":21359.281},{"timestamp":"2024-08-11T12:00:00.000Z","open":60637.1,"high":60744.4,"low":59908.3,"close":60099.8,"volume":17376.226},{"timestamp":"2024-08-11T16:00:00.000Z","open":60099.8,"high":60328.7,"low":59508.8,"close":59596,"volume":11690.425},{"timestamp":"2024-08-11T20:00:00.000Z","open":59596,"high":59653.6,"low":58264,"close":58703.4,"volume":37323.588},{"timestamp":"2024-08-12T00:00:00.000Z","open":58703.4,"high":59073.6,"low":58024.1,"close":58489.1,"volume":19511.548},{"timestamp":"2024-08-12T04:00:00.000Z","open":58489.1,"high":58998.9,"low":57555,"close":58657.6,"volume":23694.669},{"timestamp":"2024-08-12T08:00:00.000Z","open":58657.6,"high":59938,"low":58077.5,"close":59812.4,"volume":32473.669},{"timestamp":"2024-08-12T12:00:00.000Z","open":59812.4,"high":60691.5,"low":57736,"close":60179.8,"volume":74721.043},{"timestamp":"2024-08-12T16:00:00.000Z","open":60179.8,"high":60396.1,"low":58396.2,"close":59015.6,"volume":29170.022},{"timestamp":"2024-08-12T20:00:00.000Z","open":59015.6,"high":59749.3,"low":58516.5,"close":59316.1,"volume":18075.911},{"timestamp":"2024-08-13T00:00:00.000Z","open":59316.1,"high":59902.3,"low":58850,"close":59026.1,"volume":17242.783},{"timestamp":"2024-08-13T04:00:00.000Z","open":59026.1,"high":59465.5,"low":58815.6,"close":59218.7,"volume":10498.465},{"timestamp":"2024-08-13T08:00:00.000Z","open":59218.7,"high":59302,"low":58380,"close":58797.4,"volume":15264.277},{"timestamp":"2024-08-13T12:00:00.000Z","open":58797.4,"high":59740,"low":58663.8,"close":59449.4,"volume":31651.91},{"timestamp":"2024-08-13T16:00:00.000Z","open":59449.4,"high":61576.7,"low":59426.5,"close":60785.6,"volume":50814.609},{"timestamp":"2024-08-13T20:00:00.000Z","open":60785.6,"high":61125,"low":60357.4,"close":60558.8,"volume":11238.089},{"timestamp":"2024-08-14T00:00:00.000Z","open":60558.8,"high":61282,"low":60400,"close":60920.7,"volume":9858.619},{"timestamp":"2024-08-14T04:00:00.000Z","open":60920.7,"high":61132.7,"low":60611.7,"close":60884.4,"volume":8149.416},{"timestamp":"2024-08-14T08:00:00.000Z","open":60884.4,"high":61454.8,"low":60587.2,"close":61255.6,"volume":13231.216},{"timestamp":"2024-08-14T12:00:00.000Z","open":61255.6,"high":61950.3,"low":58769,"close":59398.7,"volume":79807.113},{"timestamp":"2024-08-14T16:00:00.000Z","open":59398.7,"high":59446,"low":58519.9,"close":58868.2,"volume":24450.05},{"timestamp":"2024-08-14T20:00:00.000Z","open":58868.2,"high":59180.7,"low":58399.1,"close":58647.7,"volume":11474.213},{"timestamp":"2024-08-15T00:00:00.000Z","open":58647.7,"high":59057.3,"low":57905.3,"close":58412.8,"volume":17174.111},{"timestamp":"2024-08-15T04:00:00.000Z","open":58412.8,"high":58612,"low":57690,"close":58031.7,"volume":16718.773},{"timestamp":"2024-08-15T08:00:00.000Z","open":58031.7,"high":58881.6,"low":57936.2,"close":58726.5,"volume":15267.986},{"timestamp":"2024-08-15T12:00:00.000Z","open":58726.5,"high":59749.9,"low":58446.5,"close":59655.8,"volume":43562.023},{"timestamp":"2024-08-15T16:00:00.000Z","open":59655.8,"high":59833.7,"low":56612.2,"close":57026,"volume":59360.211},{"timestamp":"2024-08-15T20:00:00.000Z","open":57026,"high":57859.5,"low":56052.1,"close":57515.9,"volume":32972.079},{"timestamp":"2024-08-16T00:00:00.000Z","open":57515.9,"high":58544.6,"low":57071.7,"close":57871.1,"volume":19923.495},{"timestamp":"2024-08-16T04:00:00.000Z","open":57871.1,"high":58620,"low":57747.8,"close":58432.8,"volume":12417.863},{"timestamp":"2024-08-16T08:00:00.000Z","open":58432.8,"high":58669.5,"low":58104.2,"close":58375.2,"volume":13829.723},{"timestamp":"2024-08-16T12:00:00.000Z","open":58375.2,"high":58894,"low":57472.7,"close":58034.5,"volume":43745.997},{"timestamp":"2024-08-16T16:00:00.000Z","open":58034.5,"high":59800.1,"low":57962.7,"close":59653.9,"volume":32755.643},{"timestamp":"2024-08-16T20:00:00.000Z","open":59653.9,"high":59688.4,"low":58671.2,"close":58850,"volume":13681.99},{"timestamp":"2024-08-17T00:00:00.000Z","open":58850,"high":59370.3,"low":58765,"close":59127.3,"volume":8574.53},{"timestamp":"2024-08-17T04:00:00.000Z","open":59127.3,"high":59240,"low":59017.7,"close":59223.7,"volume":4270.263},{"timestamp":"2024-08-17T08:00:00.000Z","open":59223.7,"high":59458,"low":59034.9,"close":59106.3,"volume":7157.883},{"timestamp":"2024-08-17T12:00:00.000Z","open":59106.3,"high":59666,"low":59068,"close":59369.4,"volume":9232.448},{"timestamp":"2024-08-17T16:00:00.000Z","open":59369.4,"high":59698.8,"low":59222.5,"close":59447.5,"volume":5989.824},{"timestamp":"2024-08-17T20:00:00.000Z","open":59447.5,"high":59476.3,"low":59101.2,"close":59475.1,"volume":3798.16},{"timestamp":"2024-08-18T00:00:00.000Z","open":59475.1,"high":60288.5,"low":59262,"close":59306.7,"volume":17667.333},{"timestamp":"2024-08-18T04:00:00.000Z","open":59306.7,"high":59666,"low":59222,"close":59549.7,"volume":6211.53},{"timestamp":"2024-08-18T08:00:00.000Z","open":59549.7,"high":60174.9,"low":59402.7,"close":59987.8,"volume":12308.596},{"timestamp":"2024-08-18T12:00:00.000Z","open":59987.8,"high":60249.8,"low":59633,"close":59830,"volume":9522.482},{"timestamp":"2024-08-18T16:00:00.000Z","open":59830,"high":59921.3,"low":59324.7,"close":59684.9,"volume":8067.3},{"timestamp":"2024-08-18T20:00:00.000Z","open":59684.9,"high":59844,"low":58400,"close":58406.4,"volume":17969.015},{"timestamp":"2024-08-19T00:00:00.000Z","open":58406.4,"high":58740,"low":58140.7,"close":58703.2,"volume":17750.139},{"timestamp":"2024-08-19T04:00:00.000Z","open":58703.2,"high":58724,"low":58322.2,"close":58469.1,"volume":8848.375},{"timestamp":"2024-08-19T08:00:00.000Z","open":58469.1,"high":58636.8,"low":57753.1,"close":58358.1,"volume":21308.298},{"timestamp":"2024-08-19T12:00:00.000Z","open":58358.1,"high":58946.6,"low":58020,"close":58511.7,"volume":25066.873},{"timestamp":"2024-08-19T16:00:00.000Z","open":58511.7,"high":59272,"low":58339,"close":58927.9,"volume":20724.366},{"timestamp":"2024-08-19T20:00:00.000Z","open":58927.9,"high":59600,"low":58874,"close":59403.9,"volume":13504.53},{"timestamp":"2024-08-20T00:00:00.000Z","open":59403.9,"high":60897,"low":59326.1,"close":60595.4,"volume":30565.63},{"timestamp":"2024-08-20T04:00:00.000Z","open":60595.4,"high":61455.8,"low":60553.3,"close":60907.1,"volume":22370.547},{"timestamp":"2024-08-20T08:00:00.000Z","open":60907.1,"high":60950,"low":60357.5,"close":60488.3,"volume":12476.379},{"timestamp":"2024-08-20T12:00:00.000Z","open":60488.3,"high":60930,"low":58666,"close":58804.4,"volume":55339.613},{"timestamp":"2024-08-20T16:00:00.000Z","open":58804.4,"high":59575.5,"low":58400,"close":59483.1,"volume":24281.312},{"timestamp":"2024-08-20T20:00:00.000Z","open":59483.1,"high":59743,"low":58804.5,"close":58978,"volume":16063.544},{"timestamp":"2024-08-21T00:00:00.000Z","open":58978,"high":59484.8,"low":58728.4,"close":59290,"volume":8513.97},{"timestamp":"2024-08-21T04:00:00.000Z","open":59290,"high":59710,"low":59163.3,"close":59674,"volume":7653.334},{"timestamp":"2024-08-21T08:00:00.000Z","open":59674,"high":59989.7,"low":59050.4,"close":59324,"volume":17430.166},{"timestamp":"2024-08-21T12:00:00.000Z","open":59324,"high":60201.1,"low":58805,"close":59484.1,"volume":44757.172},{"timestamp":"2024-08-21T16:00:00.000Z","open":59484.1,"high":61621.4,"low":59335.7,"close":61539.2,"volume":41766.079},{"timestamp":"2024-08-21T20:00:00.000Z","open":61539.2,"high":61835,"low":60861.7,"close":61120.6,"volume":24940.543},{"timestamp":"2024-08-22T00:00:00.000Z","open":61120.6,"high":61198.3,"low":59623.9,"close":60523.6,"volume":20941.43},{"timestamp":"2024-08-22T04:00:00.000Z","open":60523.6,"high":61200,"low":60426.8,"close":60953.8,"volume":11676.563},{"timestamp":"2024-08-22T08:00:00.000Z","open":60953.8,"high":61386.2,"low":60771.6,"close":61300.6,"volume":12544.293},{"timestamp":"2024-08-22T12:00:00.000Z","open":61300.6,"high":61373.4,"low":60066.5,"close":60375,"volume":35546.999},{"timestamp":"2024-08-22T16:00:00.000Z","open":60375,"high":60571.5,"low":60100,"close":60284,"volume":14471.098},{"timestamp":"2024-08-22T20:00:00.000Z","open":60284,"high":60703.4,"low":60262.4,"close":60355.3,"volume":8088.064},{"timestamp":"2024-08-23T00:00:00.000Z","open":60355.3,"high":60928.8,"low":60316.1,"close":60568.3,"volume":8979.441},{"timestamp":"2024-08-23T04:00:00.000Z","open":60568.3,"high":61333,"low":60557.9,"close":61043.8,"volume":11944.717},{"timestamp":"2024-08-23T08:00:00.000Z","open":61043.8,"high":61311.4,"low":60661.1,"close":60712.1,"volume":11828.506},{"timestamp":"2024-08-23T12:00:00.000Z","open":60712.1,"high":62319.7,"low":60712.1,"close":61504,"volume":57661.029},{"timestamp":"2024-08-23T16:00:00.000Z","open":61504,"high":63799.8,"low":61311.6,"close":63580.3,"volume":54430.571},{"timestamp":"2024-08-23T20:00:00.000Z","open":63580.3,"high":65041.9,"low":63445.8,"close":64005,"volume":36052.824},{"timestamp":"2024-08-24T00:00:00.000Z","open":64005,"high":64161.8,"low":63596.8,"close":63800.2,"volume":8518.223},{"timestamp":"2024-08-24T04:00:00.000Z","open":63800.2,"high":64333,"low":63789.7,"close":64288.1,"volume":8291.474},{"timestamp":"2024-08-24T08:00:00.000Z","open":64288.1,"high":64485,"low":63818.1,"close":63888.1,"volume":9478.521},{"timestamp":"2024-08-24T12:00:00.000Z","open":63888.1,"high":64224.9,"low":63833.4,"close":63946.3,"volume":7223.258},{"timestamp":"2024-08-24T16:00:00.000Z","open":63946.3,"high":64422.5,"low":63818,"close":64186.3,"volume":11734.598},{"timestamp":"2024-08-24T20:00:00.000Z","open":64186.3,"high":64313.2,"low":63520,"close":64130.3,"volume":10763.216},{"timestamp":"2024-08-25T00:00:00.000Z","open":64130.3,"high":64800,"low":63965,"close":64075.2,"volume":11095.186},{"timestamp":"2024-08-25T04:00:00.000Z","open":64075.2,"high":64176,"low":63750,"close":63839.5,"volume":5955.877},{"timestamp":"2024-08-25T08:00:00.000Z","open":63839.5,"high":64008,"low":63759.7,"close":63871.7,"volume":6307.02},{"timestamp":"2024-08-25T12:00:00.000Z","open":63871.7,"high":64274.2,"low":63793.2,"close":64110.3,"volume":6891.551},{"timestamp":"2024-08-25T16:00:00.000Z","open":64110.3,"high":64224.7,"low":63963.2,"close":64156.8,"volume":4976.143},{"timestamp":"2024-08-25T20:00:00.000Z","open":64156.8,"high":64992.6,"low":64102.9,"close":64180.9,"volume":16451.292},{"timestamp":"2024-08-26T00:00:00.000Z","open":64180.9,"high":64447.6,"low":63729.4,"close":64085,"volume":10706.958},{"timestamp":"2024-08-26T04:00:00.000Z","open":64085,"high":64188.2,"low":63539,"close":63595.5,"volume":10411.32},{"timestamp":"2024-08-26T08:00:00.000Z","open":63595.5,"high":64029.9,"low":63177,"close":63821.2,"volume":15493.418},{"timestamp":"2024-08-26T12:00:00.000Z","open":63821.2,"high":63935,"low":63034.8,"close":63504.2,"volume":29554.313},{"timestamp":"2024-08-26T16:00:00.000Z","open":63504.2,"high":63870.7,"low":63150,"close":63312.2,"volume":17658.558},{"timestamp":"2024-08-26T20:00:00.000Z","open":63312.2,"high":63539.9,"low":62777,"close":62812,"volume":13422.83},{"timestamp":"2024-08-27T00:00:00.000Z","open":62812,"high":63203.2,"low":62620,"close":62941,"volume":13134.955},{"timestamp":"2024-08-27T04:00:00.000Z","open":62941,"high":63187.2,"low":62700.7,"close":62878.3,"volume":9148.149},{"timestamp":"2024-08-27T08:00:00.000Z","open":62878.3,"high":62977,"low":62200,"close":62393.8,"volume":20165.356},{"timestamp":"2024-08-27T12:00:00.000Z","open":62393.8,"high":62472.3,"low":61410,"close":61695.3,"volume":41438.217},{"timestamp":"2024-08-27T16:00:00.000Z","open":61695.3,"high":62200,"low":61489.8,"close":62082.5,"volume":17406.838},{"timestamp":"2024-08-27T20:00:00.000Z","open":62082.5,"high":62082.6,"low":57869.5,"close":59366.7,"volume":81541.94},{"timestamp":"2024-08-28T00:00:00.000Z","open":59366.7,"high":59637.6,"low":58868.8,"close":59601.6,"volume":17513.016},{"timestamp":"2024-08-28T04:00:00.000Z","open":59601.6,"high":59637.6,"low":58445.9,"close":58561.9,"volume":15376.534},{"timestamp":"2024-08-28T08:00:00.000Z","open":58561.9,"high":60244.9,"low":58503.4,"close":59906.2,"volume":29829.665},{"timestamp":"2024-08-28T12:00:00.000Z","open":59906.2,"high":60133.6,"low":58255,"close":58962,"volume":41177.548},{"timestamp":"2024-08-28T16:00:00.000Z","open":58962,"high":59799,"low":57800,"close":58872.3,"volume":45029.492},{"timestamp":"2024-08-28T20:00:00.000Z","open":58872.3,"high":59597.4,"low":58547.1,"close":59013.1,"volume":20501.263},{"timestamp":"2024-08-29T00:00:00.000Z","open":59013.1,"high":59310.6,"low":58833.3,"close":59119.2,"volume":7393.117},{"timestamp":"2024-08-29T04:00:00.000Z","open":59119.2,"high":59745.3,"low":59036.7,"close":59550,"volume":10062.326},{"timestamp":"2024-08-29T08:00:00.000Z","open":59550,"high":60450,"low":59333,"close":60033,"volume":18214.999},{"timestamp":"2024-08-29T12:00:00.000Z","open":60033,"high":61148.7,"low":59953.6,"close":60747,"volume":34029.133},{"timestamp":"2024-08-29T16:00:00.000Z","open":60747,"high":60926.4,"low":58868,"close":59231.5,"volume":41903.709},{"timestamp":"2024-08-29T20:00:00.000Z","open":59231.5,"high":59614.4,"low":58618.2,"close":59315.8,"volume":14918.323},{"timestamp":"2024-08-30T00:00:00.000Z","open":59315.8,"high":59446.7,"low":58858,"close":59003.3,"volume":10779.943},{"timestamp":"2024-08-30T04:00:00.000Z","open":59003.3,"high":59566,"low":58643,"close":59246.3,"volume":15740.987},{"timestamp":"2024-08-30T08:00:00.000Z","open":59246.3,"high":59649.9,"low":59240.8,"close":59364.9,"volume":11669.122},{"timestamp":"2024-08-30T12:00:00.000Z","open":59364.9,"high":59922,"low":57910,"close":58055.9,"volume":52390.844},{"timestamp":"2024-08-30T16:00:00.000Z","open":58055.9,"high":59390.8,"low":57665.7,"close":58666.6,"volume":35559.418},{"timestamp":"2024-08-30T20:00:00.000Z","open":58666.6,"high":59293.9,"low":58661.1,"close":59100.9,"volume":7012.687},{"timestamp":"2024-08-31T00:00:00.000Z","open":59100.9,"high":59437.7,"low":59030.6,"close":59205.4,"volume":4893.975},{"timestamp":"2024-08-31T04:00:00.000Z","open":59205.4,"high":59327.9,"low":59034.6,"close":59064,"volume":4533.135},{"timestamp":"2024-08-31T08:00:00.000Z","open":59064,"high":59150,"low":58801.7,"close":59094.5,"volume":7002.807},{"timestamp":"2024-08-31T12:00:00.000Z","open":59094.5,"high":59230,"low":58855.7,"close":58992.1,"volume":7277.121},{"timestamp":"2024-08-31T16:00:00.000Z","open":58992.1,"high":59119,"low":58705.9,"close":58838,"volume":6650.706},{"timestamp":"2024-08-31T20:00:00.000Z","open":58838,"high":59144,"low":58758.3,"close":58944.4,"volume":3302.45},{"timestamp":"2024-09-01T00:00:00.000Z","open":58944.4,"high":59053.1,"low":58227.6,"close":58504.3,"volume":10877.378},{"timestamp":"2024-09-01T04:00:00.000Z","open":58504.3,"high":58571.7,"low":57719.8,"close":58457.7,"volume":18386.701},{"timestamp":"2024-09-01T08:00:00.000Z","open":58457.7,"high":58489.8,"low":57800,"close":58204,"volume":12926.259},{"timestamp":"2024-09-01T12:00:00.000Z","open":58204,"high":58354.2,"low":56913.4,"close":58190,"volume":30769.151},{"timestamp":"2024-09-01T16:00:00.000Z","open":58190,"high":58790.8,"low":57831.2,"close":58481.5,"volume":16241.807},{"timestamp":"2024-09-01T20:00:00.000Z","open":58481.5,"high":58643.3,"low":57161.9,"close":57266.1,"volume":22333.01},{"timestamp":"2024-09-02T00:00:00.000Z","open":57266.1,"high":57749.9,"low":57072.2,"close":57721.3,"volume":19937.541},{"timestamp":"2024-09-02T04:00:00.000Z","open":57721.3,"high":57970.2,"low":57322.1,"close":57517.3,"volume":11638.09},{"timestamp":"2024-09-02T08:00:00.000Z","open":57517.3,"high":58646.9,"low":57476.7,"close":58394.4,"volume":22823.783},{"timestamp":"2024-09-02T12:00:00.000Z","open":58394.4,"high":58800,"low":58062.9,"close":58516,"volume":20171.009},{"timestamp":"2024-09-02T16:00:00.000Z","open":58516,"high":58646.3,"low":58271.2,"close":58417.9,"volume":7187.868},{"timestamp":"2024-09-02T20:00:00.000Z","open":58417.9,"high":59423.1,"low":58355.1,"close":59116.7,"volume":19047.886},{"timestamp":"2024-09-03T00:00:00.000Z","open":59116.7,"high":59805,"low":59000.9,"close":59089.4,"volume":13184.331},{"timestamp":"2024-09-03T04:00:00.000Z","open":59089.4,"high":59234.6,"low":58823.4,"close":59074.7,"volume":10443.223},{"timestamp":"2024-09-03T08:00:00.000Z","open":59074.7,"high":59169.5,"low":58680.1,"close":59042.8,"volume":10234.422},{"timestamp":"2024-09-03T12:00:00.000Z","open":59042.8,"high":59331.9,"low":57540,"close":57700.4,"volume":43337.723},{"timestamp":"2024-09-03T16:00:00.000Z","open":57700.4,"high":58224,"low":57550,"close":58014.4,"volume":18892.636},{"timestamp":"2024-09-03T20:00:00.000Z","open":58014.4,"high":58221.5,"low":57356.7,"close":57450.2,"volume":10945.471},{"timestamp":"2024-09-04T00:00:00.000Z","open":57450.2,"high":57923.7,"low":55501,"close":56636.6,"volume":48541.878},{"timestamp":"2024-09-04T04:00:00.000Z","open":56636.6,"high":56863,"low":56130,"close":56714.9,"volume":15729.674},{"timestamp":"2024-09-04T08:00:00.000Z","open":56714.9,"high":56879.7,"low":56424,"close":56540,"volume":9551.284},{"timestamp":"2024-09-04T12:00:00.000Z","open":56540,"high":58130,"low":56130,"close":58098.7,"volume":46855.078},{"timestamp":"2024-09-04T16:00:00.000Z","open":58098.7,"high":58499.8,"low":57594.2,"close":58020.9,"volume":29481.534},{"timestamp":"2024-09-04T20:00:00.000Z","open":58020.9,"high":58378,"low":57716.6,"close":57937.8,"volume":9970.517},{"timestamp":"2024-09-05T00:00:00.000Z","open":57937.8,"high":58300,"low":56886,"close":57094.1,"volume":19063.245},{"timestamp":"2024-09-05T04:00:00.000Z","open":57094.1,"high":57269.8,"low":56491,"close":57125.1,"volume":16725.02},{"timestamp":"2024-09-05T08:00:00.000Z","open":57125.1,"high":57202.4,"low":56588,"close":56665.9,"volume":14971.919},{"timestamp":"2024-09-05T12:00:00.000Z","open":56665.9,"high":57319.3,"low":55761.7,"close":55950.1,"volume":59474.894},{"timestamp":"2024-09-05T16:00:00.000Z","open":55950.1,"high":56684.2,"low":55729.6,"close":56018.6,"volume":25850.78},{"timestamp":"2024-09-05T20:00:00.000Z","open":56018.6,"high":56244,"low":55509.8,"close":56150.5,"volume":13459.598},{"timestamp":"2024-09-06T00:00:00.000Z","open":56150.5,"high":56844.7,"low":55948,"close":56558,"volume":13727.354},{"timestamp":"2024-09-06T04:00:00.000Z","open":56558,"high":56722.9,"low":55205,"close":55763.9,"volume":27460.477},{"timestamp":"2024-09-06T08:00:00.000Z","open":55763.9,"high":56247,"low":55592.4,"close":55977.3,"volume":18241.505},{"timestamp":"2024-09-06T12:00:00.000Z","open":55977.3,"high":56997.6,"low":53767,"close":54020,"volume":107113.604},{"timestamp":"2024-09-06T16:00:00.000Z","open":54020,"high":54420.1,"low":53234.2,"close":53511.5,"volume":53694.048},{"timestamp":"2024-09-06T20:00:00.000Z","open":53511.5,"high":53943.4,"low":52500.2,"close":53934,"volume":37483.552},{"timestamp":"2024-09-07T00:00:00.000Z","open":53934,"high":54069,"low":53733,"close":53797,"volume":6949.791},{"timestamp":"2024-09-07T04:00:00.000Z","open":53797,"high":54384.2,"low":53788.7,"close":54260,"volume":10906.178},{"timestamp":"2024-09-07T08:00:00.000Z","open":54260,"high":54478.7,"low":54141,"close":54308.1,"volume":8837.653},{"timestamp":"2024-09-07T12:00:00.000Z","open":54308.1,"high":54812,"low":54308.1,"close":54750.5,"volume":12052.904},{"timestamp":"2024-09-07T16:00:00.000Z","open":54750.5,"high":54827.5,"low":53970.3,"close":54380,"volume":13225.774},{"timestamp":"2024-09-07T20:00:00.000Z","open":54380,"high":54417.8,"low":53782.5,"close":54139.5,"volume":11654.441},{"timestamp":"2024-09-08T00:00:00.000Z","open":54139.5,"high":54488,"low":53942.1,"close":54366.1,"volume":7929.129},{"timestamp":"2024-09-08T04:00:00.000Z","open":54366.1,"high":54565.5,"low":54233.7,"close":54414.5,"volume":7606.764},{"timestamp":"2024-09-08T08:00:00.000Z","open":54414.5,"high":54699.8,"low":54325.6,"close":54534.3,"volume":7527.798},{"timestamp":"2024-09-08T12:00:00.000Z","open":54534.3,"high":54549.5,"low":53630.1,"close":53670,"volume":18603.273},{"timestamp":"2024-09-08T16:00:00.000Z","open":53670,"high":54519.9,"low":53607.5,"close":54315.8,"volume":13545.763},{"timestamp":"2024-09-08T20:00:00.000Z","open":54315.8,"high":55300,"low":54159.9,"close":54850,"volume":25471.042},{"timestamp":"2024-09-09T00:00:00.000Z","open":54850,"high":55375.8,"low":54663.2,"close":55093.7,"volume":17109.479},{"timestamp":"2024-09-09T04:00:00.000Z","open":55093.7,"high":55129.5,"low":54560.3,"close":54946,"volume":10648.856},{"timestamp":"2024-09-09T08:00:00.000Z","open":54946,"high":55532.5,"low":54930.6,"close":55239.9,"volume":16348.276},{"timestamp":"2024-09-09T12:00:00.000Z","open":55239.9,"high":55810,"low":54760,"close":55364.9,"volume":38631.057},{"timestamp":"2024-09-09T16:00:00.000Z","open":55364.9,"high":57164.5,"low":55320.6,"close":57069,"volume":43064.398},{"timestamp":"2024-09-09T20:00:00.000Z","open":57069,"high":58150.2,"low":56782.8,"close":57014.5,"volume":26180.54},{"timestamp":"2024-09-10T00:00:00.000Z","open":57014.5,"high":57044.4,"low":56490.5,"close":56495.5,"volume":13452.435},{"timestamp":"2024-09-10T04:00:00.000Z","open":56495.5,"high":57278,"low":56350,"close":57191.4,"volume":14453.374},{"timestamp":"2024-09-10T08:00:00.000Z","open":57191.4,"high":57346,"low":56861.5,"close":57196,"volume":12827.971},{"timestamp":"2024-09-10T12:00:00.000Z","open":57196,"high":57497.1,"low":56485.1,"close":56548.9,"volume":36847.527},{"timestamp":"2024-09-10T16:00:00.000Z","open":56548.9,"high":58039.7,"low":56521.4,"close":57929.8,"volume":29837.408},{"timestamp":"2024-09-10T20:00:00.000Z","open":57929.8,"high":57955.3,"low":57409.8,"close":57620.3,"volume":11044.766},{"timestamp":"2024-09-11T00:00:00.000Z","open":57620.3,"high":57732.3,"low":56644,"close":56783.5,"volume":25665.771},{"timestamp":"2024-09-11T04:00:00.000Z","open":56783.5,"high":56783.5,"low":56037.8,"close":56687,"volume":24183.178},{"timestamp":"2024-09-11T08:00:00.000Z","open":56687,"high":56866.1,"low":56293.6,"close":56778.6,"volume":17023.728},{"timestamp":"2024-09-11T12:00:00.000Z","open":56778.6,"high":57148.9,"low":55530.1,"close":56673.2,"volume":69714.423},{"timestamp":"2024-09-11T16:00:00.000Z","open":56673.2,"high":57977.4,"low":56619.4,"close":57551.3,"volume":43033.945},{"timestamp":"2024-09-11T20:00:00.000Z","open":57551.3,"high":57649.9,"low":57182.5,"close":57310.4,"volume":6904.038},{"timestamp":"2024-09-12T00:00:00.000Z","open":57310.4,"high":58466,"low":57298.5,"close":58210,"volume":23314.106},{"timestamp":"2024-09-12T04:00:00.000Z","open":58210,"high":58404.7,"low":57801.2,"close":58105.1,"volume":11120.029},{"timestamp":"2024-09-12T08:00:00.000Z","open":58105.1,"high":58326.3,"low":57868,"close":58035,"volume":9840.005},{"timestamp":"2024-09-12T12:00:00.000Z","open":58035,"high":58580.9,"low":57306.6,"close":57474.9,"volume":47992.208},{"timestamp":"2024-09-12T16:00:00.000Z","open":57474.9,"high":58446,"low":57456.6,"close":58384.3,"volume":23369.971},{"timestamp":"2024-09-12T20:00:00.000Z","open":58384.3,"high":58392.1,"low":57645.6,"close":58104.8,"volume":14813.009},{"timestamp":"2024-09-13T00:00:00.000Z","open":58104.8,"high":58232.1,"low":57800,"close":57821.9,"volume":7792.455},{"timestamp":"2024-09-13T04:00:00.000Z","open":57821.9,"high":58118.2,"low":57700.7,"close":58085,"volume":7192.265},{"timestamp":"2024-09-13T08:00:00.000Z","open":58085,"high":58335.7,"low":57774,"close":57842,"volume":11779.813},{"timestamp":"2024-09-13T12:00:00.000Z","open":57842,"high":59697.7,"low":57579,"close":59636.5,"volume":49955.021},{"timestamp":"2024-09-13T16:00:00.000Z","open":59636.5,"high":59971.2,"low":59283,"close":59699.8,"volume":29707.181},{"timestamp":"2024-09-13T20:00:00.000Z","open":59699.8,"high":60624.2,"low":59584.6,"close":60466.3,"volume":24024.993},{"timestamp":"2024-09-14T00:00:00.000Z","open":60466.3,"high":60584.2,"low":60251.3,"close":60291.8,"volume":6986.661},{"timestamp":"2024-09-14T04:00:00.000Z","open":60291.8,"high":60322.4,"low":59851.2,"close":60109.2,"volume":8734.072},{"timestamp":"2024-09-14T08:00:00.000Z","open":60109.2,"high":60126.7,"low":59560,"close":59670.1,"volume":9369.277},{"timestamp":"2024-09-14T12:00:00.000Z","open":59670.1,"high":59991.8,"low":59596.3,"close":59845.5,"volume":8261.514},{"timestamp":"2024-09-14T16:00:00.000Z","open":59845.5,"high":59963.7,"low":59357.7,"close":59783,"volume":11079.646},{"timestamp":"2024-09-14T20:00:00.000Z","open":59783,"high":60135.9,"low":59750.8,"close":59968,"volume":6709.754},{"timestamp":"2024-09-15T00:00:00.000Z","open":59968,"high":60250.3,"low":59959.6,"close":60131.8,"volume":4067.395},{"timestamp":"2024-09-15T04:00:00.000Z","open":60131.8,"high":60197.3,"low":60018.9,"close":60161.6,"volume":3028.405},{"timestamp":"2024-09-15T08:00:00.000Z","open":60161.6,"high":60175.6,"low":59832,"close":59975.3,"volume":5692.566},{"timestamp":"2024-09-15T12:00:00.000Z","open":59975.3,"high":60392.8,"low":59845.6,"close":60312.9,"volume":11311.171},{"timestamp":"2024-09-15T16:00:00.000Z","open":60312.9,"high":60330,"low":59677.6,"close":59853.1,"volume":14697.57},{"timestamp":"2024-09-15T20:00:00.000Z","open":59853.1,"high":59919.1,"low":58652.1,"close":59101.2,"volume":23965.58},{"timestamp":"2024-09-16T00:00:00.000Z","open":59101.2,"high":59182,"low":58065,"close":58547,"volume":26600.633},{"timestamp":"2024-09-16T04:00:00.000Z","open":58547,"high":58942.2,"low":58282.3,"close":58881.9,"volume":12260.08},{"timestamp":"2024-09-16T08:00:00.000Z","open":58881.9,"high":59159,"low":58474.9,"close":58633.6,"volume":14641.276},{"timestamp":"2024-09-16T12:00:00.000Z","open":58633.6,"high":58760,"low":57529.8,"close":57867.2,"volume":37733.607},{"timestamp":"2024-09-16T16:00:00.000Z","open":57867.2,"high":58250,"low":57450,"close":57922.2,"volume":21409.614},{"timestamp":"2024-09-16T20:00:00.000Z","open":57922.2,"high":58399,"low":57569.5,"close":58185,"volume":11293.06},{"timestamp":"2024-09-17T00:00:00.000Z","open":58185,"high":58314.9,"low":57568,"close":58037.8,"volume":13411.675},{"timestamp":"2024-09-17T04:00:00.000Z","open":58037.8,"high":58772.3,"low":57985.1,"close":58665.9,"volume":11258.451},{"timestamp":"2024-09-17T08:00:00.000Z","open":58665.9,"high":59280,"low":58605,"close":59059,"volume":17328.051},{"timestamp":"2024-09-17T12:00:00.000Z","open":59059,"high":61330,"low":58838.5,"close":61107,"volume":71512.489},{"timestamp":"2024-09-17T16:00:00.000Z","open":61107,"high":61237.5,"low":59531.2,"close":59945.5,"volume":36015.405},{"timestamp":"2024-09-17T20:00:00.000Z","open":59945.5,"high":60431.3,"low":59688,"close":60275.1,"volume":13974.462},{"timestamp":"2024-09-18T00:00:00.000Z","open":60275.1,"high":60747,"low":59835,"close":60490.1,"volume":12892.08},{"timestamp":"2024-09-18T04:00:00.000Z","open":60490.1,"high":60660,"low":60166.2,"close":60406,"volume":8066.934},{"timestamp":"2024-09-18T08:00:00.000Z","open":60406,"high":60406.1,"low":59353.1,"close":59825.9,"volume":18589.95},{"timestamp":"2024-09-18T12:00:00.000Z","open":59825.9,"high":60146,"low":59266.1,"close":59405.7,"volume":25459.617},{"timestamp":"2024-09-18T16:00:00.000Z","open":59405.7,"high":61349,"low":59126.2,"close":60039.8,"volume":79876.737},{"timestamp":"2024-09-18T20:00:00.000Z","open":60039.8,"high":61776.9,"low":59447.4,"close":61743.7,"volume":26750.234},{"timestamp":"2024-09-19T00:00:00.000Z","open":61743.7,"high":62578.2,"low":61523.6,"close":62085.8,"volume":31733.919},{"timestamp":"2024-09-19T04:00:00.000Z","open":62085.8,"high":62150,"low":61782.2,"close":62067.7,"volume":10004.092},{"timestamp":"2024-09-19T08:00:00.000Z","open":62067.7,"high":62723.9,"low":61854.5,"close":62608,"volume":18872.595},{"timestamp":"2024-09-19T12:00:00.000Z","open":62608,"high":63499.3,"low":62536,"close":63121.4,"volume":44532.984},{"timestamp":"2024-09-19T16:00:00.000Z","open":63121.4,"high":63856,"low":62900.2,"close":63217.9,"volume":30401.02},{"timestamp":"2024-09-19T20:00:00.000Z","open":63217.9,"high":63218,"low":62620,"close":62922.8,"volume":14334.665},{"timestamp":"2024-09-20T00:00:00.000Z","open":62922.8,"high":63732.3,"low":62562.5,"close":63730,"volume":15473.192},{"timestamp":"2024-09-20T04:00:00.000Z","open":63730,"high":64131.7,"low":63360,"close":63488.2,"volume":23935.755},{"timestamp":"2024-09-20T08:00:00.000Z","open":63488.2,"high":63686,"low":63076.1,"close":63426.6,"volume":15491.915},{"timestamp":"2024-09-20T12:00:00.000Z","open":63426.6,"high":63537.7,"low":62550,"close":63127,"volume":36835.603},{"timestamp":"2024-09-20T16:00:00.000Z","open":63127,"high":63260,"low":62310,"close":62765.3,"volume":17816.277},{"timestamp":"2024-09-20T20:00:00.000Z","open":62765.3,"high":63289.3,"low":62656.7,"close":63173.8,"volume":9371.716},{"timestamp":"2024-09-21T00:00:00.000Z","open":63173.8,"high":63280,"low":62733.1,"close":62860.9,"volume":7063.619},{"timestamp":"2024-09-21T04:00:00.000Z","open":62860.9,"high":63098,"low":62712.8,"close":63043.9,"volume":5977.612},{"timestamp":"2024-09-21T08:00:00.000Z","open":63043.9,"high":63117.8,"low":62935.6,"close":63055.6,"volume":3853.036},{"timestamp":"2024-09-21T12:00:00.000Z","open":63055.6,"high":63287.9,"low":62984.3,"close":63141.2,"volume":5976.927},{"timestamp":"2024-09-21T16:00:00.000Z","open":63141.2,"high":63391.2,"low":63052,"close":63175.3,"volume":6451.961},{"timestamp":"2024-09-21T20:00:00.000Z","open":63175.3,"high":63544,"low":63014.5,"close":63311.5,"volume":5179.729},{"timestamp":"2024-09-22T00:00:00.000Z","open":63311.5,"high":63421.1,"low":62801,"close":63081.6,"volume":7755.659},{"timestamp":"2024-09-22T04:00:00.000Z","open":63081.6,"high":63186.5,"low":62757.7,"close":62903.2,"volume":5685.892},{"timestamp":"2024-09-22T08:00:00.000Z","open":62903.2,"high":62998.8,"low":62525,"close":62747.1,"volume":10728.963},{"timestamp":"2024-09-22T12:00:00.000Z","open":62747.1,"high":62910.1,"low":62434.1,"close":62628.1,"volume":8586.752},{"timestamp":"2024-09-22T16:00:00.000Z","open":62628.1,"high":63298.4,"low":62451.1,"close":63140.1,"volume":10062.22},{"timestamp":"2024-09-22T20:00:00.000Z","open":63140.1,"high":64000,"low":62350,"close":63549.9,"volume":29780.062},{"timestamp":"2024-09-23T00:00:00.000Z","open":63549.9,"high":64774.2,"low":62537.1,"close":64330.9,"volume":36792.012},{"timestamp":"2024-09-23T04:00:00.000Z","open":64330.9,"high":64440,"low":63352.9,"close":63515.1,"volume":16432.32},{"timestamp":"2024-09-23T08:00:00.000Z","open":63515.1,"high":63699.7,"low":63230,"close":63396.4,"volume":13308.738},{"timestamp":"2024-09-23T12:00:00.000Z","open":63396.4,"high":63793.3,"low":63035.6,"close":63592.4,"volume":31068.428},{"timestamp":"2024-09-23T16:00:00.000Z","open":63592.4,"high":63849.7,"low":63070,"close":63272.1,"volume":17068.394},{"timestamp":"2024-09-23T20:00:00.000Z","open":63272.1,"high":63510.4,"low":63060,"close":63305.9,"volume":9943.038},{"timestamp":"2024-09-24T00:00:00.000Z","open":63305.9,"high":63383.5,"low":62634,"close":63100,"volume":18404.705},{"timestamp":"2024-09-24T04:00:00.000Z","open":63100,"high":63548.1,"low":62907,"close":63528,"volume":8768.111},{"timestamp":"2024-09-24T08:00:00.000Z","open":63528,"high":63935,"low":63335.4,"close":63448.1,"volume":17330.276},{"timestamp":"2024-09-24T12:00:00.000Z","open":63448.1,"high":63749.6,"low":62666,"close":63123.4,"volume":31159.778},{"timestamp":"2024-09-24T16:00:00.000Z","open":63123.4,"high":64349,"low":63056.7,"close":64266.6,"volume":23650.241},{"timestamp":"2024-09-24T20:00:00.000Z","open":64266.6,"high":64749.9,"low":63938.6,"close":64248.6,"volume":22804.101},{"timestamp":"2024-09-25T00:00:00.000Z","open":64248.6,"high":64876.5,"low":63957.8,"close":64445.9,"volume":16624.038},{"timestamp":"2024-09-25T04:00:00.000Z","open":64445.9,"high":64451.9,"low":63557.4,"close":63803.5,"volume":12875.957},{"timestamp":"2024-09-25T08:00:00.000Z","open":63803.5,"high":63906.6,"low":63377.4,"close":63813.2,"volume":12916.608},{"timestamp":"2024-09-25T12:00:00.000Z","open":63813.2,"high":63992.4,"low":63245.7,"close":63466.7,"volume":20861.541},{"timestamp":"2024-09-25T16:00:00.000Z","open":63466.7,"high":63650,"low":62957.6,"close":63172.4,"volume":16838.728},{"timestamp":"2024-09-25T20:00:00.000Z","open":63172.4,"high":63550,"low":62900,"close":63130.1,"volume":10861.429},{"timestamp":"2024-09-26T00:00:00.000Z","open":63130.1,"high":63535.5,"low":62650,"close":63486.1,"volume":14512.174},{"timestamp":"2024-09-26T04:00:00.000Z","open":63486.1,"high":63848,"low":63312.2,"close":63828.3,"volume":10846.372},{"timestamp":"2024-09-26T08:00:00.000Z","open":63828.3,"high":64497.2,"low":63552.8,"close":64375,"volume":20595.242},{"timestamp":"2024-09-26T12:00:00.000Z","open":64375,"high":65600,"low":64131,"close":65197.8,"volume":60443.121},{"timestamp":"2024-09-26T16:00:00.000Z","open":65197.8,"high":65850,"low":64650.2,"close":64668.6,"volume":26120.694},{"timestamp":"2024-09-26T20:00:00.000Z","open":64668.6,"high":65239.1,"low":64588,"close":65145.8,"volume":17206.71},{"timestamp":"2024-09-27T00:00:00.000Z","open":65145.8,"high":65421.1,"low":64789,"close":65327.5,"volume":12195.896},{"timestamp":"2024-09-27T04:00:00.000Z","open":65327.5,"high":65535,"low":65063,"close":65450,"volume":14296.773},{"timestamp":"2024-09-27T08:00:00.000Z","open":65450,"high":65980,"low":65311,"close":65417.5,"volume":21662.644},{"timestamp":"2024-09-27T12:00:00.000Z","open":65417.5,"high":66520,"low":65284,"close":65953.6,"volume":41988.823},{"timestamp":"2024-09-27T16:00:00.000Z","open":65953.6,"high":66343.3,"low":65483.6,"close":65608.9,"volume":22211.659},{"timestamp":"2024-09-27T20:00:00.000Z","open":65608.9,"high":65945.9,"low":65581.8,"close":65746.5,"volume":6270.869},{"timestamp":"2024-09-28T00:00:00.000Z","open":65746.5,"high":66319.9,"low":65688.3,"close":66049.8,"volume":7843.632},{"timestamp":"2024-09-28T04:00:00.000Z","open":66049.8,"high":66070.4,"low":65710,"close":65788.8,"volume":4841.228},{"timestamp":"2024-09-28T08:00:00.000Z","open":65788.8,"high":65788.9,"low":65423.7,"close":65766.9,"volume":8948.437},{"timestamp":"2024-09-28T12:00:00.000Z","open":65766.9,"high":65785,"low":65394.5,"close":65596.3,"volume":7402.8},{"timestamp":"2024-09-28T16:00:00.000Z","open":65596.3,"high":65798.7,"low":65466.1,"close":65698.4,"volume":3257.809},{"timestamp":"2024-09-28T20:00:00.000Z","open":65698.4,"high":65968.4,"low":65310,"close":65823,"volume":6450.614},{"timestamp":"2024-09-29T00:00:00.000Z","open":65823,"high":65970,"low":65624.5,"close":65790,"volume":4514.063},{"timestamp":"2024-09-29T04:00:00.000Z","open":65790,"high":65790.1,"low":65370.5,"close":65439.6,"volume":5176.628},{"timestamp":"2024-09-29T08:00:00.000Z","open":65439.6,"high":65733,"low":65404,"close":65682,"volume":5188.208},{"timestamp":"2024-09-29T12:00:00.000Z","open":65682,"high":65843.8,"low":65556.4,"close":65731,"volume":7430.761},{"timestamp":"2024-09-29T16:00:00.000Z","open":65731,"high":65952.7,"low":65633,"close":65935.9,"volume":4677.839},{"timestamp":"2024-09-29T20:00:00.000Z","open":65935.9,"high":66174.5,"low":65496.4,"close":65571.7,"volume":10193.537},{"timestamp":"2024-09-30T00:00:00.000Z","open":65571.7,"high":65604.8,"low":64170,"close":64535.8,"volume":33313.465},{"timestamp":"2024-09-30T04:00:00.000Z","open":64535.8,"high":64689,"low":64300,"close":64543.8,"volume":11927.674},{"timestamp":"2024-09-30T08:00:00.000Z","open":64543.8,"high":64556.9,"low":63225.1,"close":63793.8,"volume":40121.007},{"timestamp":"2024-09-30T12:00:00.000Z","open":63793.8,"high":64174.9,"low":63436,"close":63535.7,"volume":27322.874},{"timestamp":"2024-09-30T16:00:00.000Z","open":63535.7,"high":63730.5,"low":63018.4,"close":63462.7,"volume":24760.637},{"timestamp":"2024-09-30T20:00:00.000Z","open":63462.7,"high":63872.9,"low":62800,"close":63276.8,"volume":19159.254},{"timestamp":"2024-10-01T00:00:00.000Z","open":63276.8,"high":63721.1,"low":62929.9,"close":63686.3,"volume":19448.897},{"timestamp":"2024-10-01T04:00:00.000Z","open":63686.3,"high":64096.6,"low":63609.6,"close":64018,"volume":12273.824},{"timestamp":"2024-10-01T08:00:00.000Z","open":64018,"high":64086.9,"low":63684,"close":63704.7,"volume":10269.119},{"timestamp":"2024-10-01T12:00:00.000Z","open":63704.7,"high":63780,"low":61750,"close":62602.6,"volume":85817.595},{"timestamp":"2024-10-01T16:00:00.000Z","open":62602.6,"high":62776.6,"low":61021.4,"close":61740.8,"volume":77221.025},{"timestamp":"2024-10-01T20:00:00.000Z","open":61740.8,"high":61754.9,"low":60118.9,"close":60790,"volume":47215.733},{"timestamp":"2024-10-02T00:00:00.000Z","open":60790,"high":61859.8,"low":60710,"close":61726.7,"volume":16660.492},{"timestamp":"2024-10-02T04:00:00.000Z","open":61726.7,"high":61921.7,"low":61327,"close":61704,"volume":15010.179},{"timestamp":"2024-10-02T08:00:00.000Z","open":61704,"high":61885.5,"low":60840,"close":61137.1,"volume":22960.183},{"timestamp":"2024-10-02T12:00:00.000Z","open":61137.1,"high":61896.9,"low":60502.8,"close":61843.3,"volume":43301.059},{"timestamp":"2024-10-02T16:00:00.000Z","open":61843.3,"high":62416.3,"low":59952.9,"close":60169.5,"volume":53936.789},{"timestamp":"2024-10-02T20:00:00.000Z","open":60169.5,"high":60978.3,"low":60100.1,"close":60617.5,"volume":22715.954},{"timestamp":"2024-10-03T00:00:00.000Z","open":60617.5,"high":61450.1,"low":60506.7,"close":61441.6,"volume":16849},{"timestamp":"2024-10-03T04:00:00.000Z","open":61441.6,"high":61460,"low":60770.9,"close":60895.4,"volume":13258.42},{"timestamp":"2024-10-03T08:00:00.000Z","open":60895.4,"high":61048.5,"low":60092,"close":60740.6,"volume":29955.62},{"timestamp":"2024-10-03T12:00:00.000Z","open":60740.6,"high":60875.9,"low":59840.2,"close":60614.2,"volume":57153.064},{"timestamp":"2024-10-03T16:00:00.000Z","open":60614.2,"high":61056.1,"low":59893.1,"close":61009.1,"volume":30609.266},{"timestamp":"2024-10-03T20:00:00.000Z","open":61009.1,"high":61095,"low":60575.8,"close":60725.9,"volume":9489.322},{"timestamp":"2024-10-04T00:00:00.000Z","open":60725.9,"high":61249.9,"low":60414,"close":60920.9,"volume":15052.173},{"timestamp":"2024-10-04T04:00:00.000Z","open":60920.9,"high":61493.8,"low":60900.2,"close":61412,"volume":11452.715},{"timestamp":"2024-10-04T08:00:00.000Z","open":61412,"high":61649.7,"low":61230.2,"close":61428.8,"volume":13664.554},{"timestamp":"2024-10-04T12:00:00.000Z","open":61428.8,"high":61988,"low":60753.9,"close":61851.4,"volume":54108.111},{"timestamp":"2024-10-04T16:00:00.000Z","open":61851.4,"high":62452.9,"low":61602.8,"close":62331.1,"volume":27261.881},{"timestamp":"2024-10-04T20:00:00.000Z","open":62331.1,"high":62469,"low":61948,"close":62063.9,"volume":9270.538},{"timestamp":"2024-10-05T00:00:00.000Z","open":62063.9,"high":62175.9,"low":61650,"close":61845.9,"volume":7595.576},{"timestamp":"2024-10-05T04:00:00.000Z","open":61845.9,"high":62249.8,"low":61798,"close":62042.2,"volume":5040.397},{"timestamp":"2024-10-05T08:00:00.000Z","open":62042.2,"high":62300,"low":62042.1,"close":62153.5,"volume":4353.546},{"timestamp":"2024-10-05T12:00:00.000Z","open":62153.5,"high":62365.9,"low":62074.1,"close":62135.8,"volume":5465.994},{"timestamp":"2024-10-05T16:00:00.000Z","open":62135.8,"high":62159.8,"low":61758.3,"close":61834.8,"volume":7951.166},{"timestamp":"2024-10-05T20:00:00.000Z","open":61834.8,"high":62086.7,"low":61677.5,"close":62035,"volume":5538.142},{"timestamp":"2024-10-06T00:00:00.000Z","open":62035,"high":62125.7,"low":61848.1,"close":61856,"volume":3969.668},{"timestamp":"2024-10-06T04:00:00.000Z","open":61856,"high":61992,"low":61791.3,"close":61925.6,"volume":2987.792},{"timestamp":"2024-10-06T08:00:00.000Z","open":61925.6,"high":62144.3,"low":61900,"close":62074.1,"volume":4153.669},{"timestamp":"2024-10-06T12:00:00.000Z","open":62074.1,"high":62756.4,"low":62034.1,"close":62683.7,"volume":15942.507},{"timestamp":"2024-10-06T16:00:00.000Z","open":62683.7,"high":62973.3,"low":62512,"close":62597.2,"volume":12423.522},{"timestamp":"2024-10-06T20:00:00.000Z","open":62597.2,"high":62890,"low":62253.8,"close":62792.9,"volume":10159.923},{"timestamp":"2024-10-07T00:00:00.000Z","open":62792.9,"high":63949,"low":62624.3,"close":63499.4,"volume":27318.337},{"timestamp":"2024-10-07T04:00:00.000Z","open":63499.4,"high":63695.6,"low":63260.7,"close":63502,"volume":9357.864},{"timestamp":"2024-10-07T08:00:00.000Z","open":63502,"high":63680,"low":62633,"close":63115.4,"volume":22349.82},{"timestamp":"2024-10-07T12:00:00.000Z","open":63115.4,"high":64464,"low":62788,"close":63622.5,"volume":44905.087},{"timestamp":"2024-10-07T16:00:00.000Z","open":63622.5,"high":63897.6,"low":62688,"close":63344,"volume":26679.619},{"timestamp":"2024-10-07T20:00:00.000Z","open":63344,"high":63375.7,"low":62055,"close":62191.2,"volume":24749.416},{"timestamp":"2024-10-08T00:00:00.000Z","open":62191.2,"high":62790.6,"low":62108.5,"close":62603.6,"volume":12777.111},{"timestamp":"2024-10-08T04:00:00.000Z","open":62603.6,"high":62750,"low":61944.2,"close":62284.4,"volume":16900.758},{"timestamp":"2024-10-08T08:00:00.000Z","open":62284.4,"high":62649.6,"low":62155,"close":62600,"volume":9140.517},{"timestamp":"2024-10-08T12:00:00.000Z","open":62600,"high":63189.7,"low":61803.4,"close":62255,"volume":44484.539},{"timestamp":"2024-10-08T16:00:00.000Z","open":62255,"high":62595.1,"low":61836,"close":62219.5,"volume":23404.413},{"timestamp":"2024-10-08T20:00:00.000Z","open":62219.5,"high":62543.6,"low":61985.8,"close":62120.7,"volume":8155.562},{"timestamp":"2024-10-09T00:00:00.000Z","open":62120.7,"high":62481,"low":61952.7,"close":62365.2,"volume":9344.048},{"timestamp":"2024-10-09T04:00:00.000Z","open":62365.2,"high":62525,"low":62161.3,"close":62245,"volume":6271.007},{"timestamp":"2024-10-09T08:00:00.000Z","open":62245,"high":62263.7,"low":62020.6,"close":62173.8,"volume":6461.814},{"timestamp":"2024-10-09T12:00:00.000Z","open":62173.8,"high":62390,"low":61620,"close":62289.9,"volume":34703.282},{"timestamp":"2024-10-09T16:00:00.000Z","open":62289.9,"high":62321.3,"low":60800,"close":61007.9,"volume":35769.221},{"timestamp":"2024-10-09T20:00:00.000Z","open":61007.9,"high":61101,"low":60266,"close":60607.7,"volume":23139.011},{"timestamp":"2024-10-10T00:00:00.000Z","open":60607.7,"high":60942.5,"low":60339,"close":60849,"volume":12096.217},{"timestamp":"2024-10-10T04:00:00.000Z","open":60849,"high":61144.4,"low":60790,"close":60866,"volume":9026.48},{"timestamp":"2024-10-10T08:00:00.000Z","open":60866,"high":61286.4,"low":60591,"close":61232.2,"volume":15830.749},{"timestamp":"2024-10-10T12:00:00.000Z","open":61232.2,"high":61288,"low":60412.7,"close":60766.5,"volume":39205.699},{"timestamp":"2024-10-10T16:00:00.000Z","open":60766.5,"high":61021.6,"low":58900,"close":59698.9,"volume":51498.725},{"timestamp":"2024-10-10T20:00:00.000Z","open":59698.9,"high":60297.3,"low":59557.7,"close":60295.6,"volume":13781.202},{"timestamp":"2024-10-11T00:00:00.000Z","open":60295.6,"high":60754,"low":60064.4,"close":60580.8,"volume":11842.382},{"timestamp":"2024-10-11T04:00:00.000Z","open":60580.8,"high":60897,"low":60542.7,"close":60644.3,"volume":8988.222},{"timestamp":"2024-10-11T08:00:00.000Z","open":60644.3,"high":61263.3,"low":60617.8,"close":61146.8,"volume":16455.346},{"timestamp":"2024-10-11T12:00:00.000Z","open":61146.8,"high":62449.5,"low":61094.7,"close":62238.3,"volume":47902.593},{"timestamp":"2024-10-11T16:00:00.000Z","open":62238.3,"high":63436,"low":62105.7,"close":63065.4,"volume":38453.334},{"timestamp":"2024-10-11T20:00:00.000Z","open":63065.4,"high":63160,"low":62306.4,"close":62499.6,"volume":19229.734},{"timestamp":"2024-10-12T00:00:00.000Z","open":62499.6,"high":63078.1,"low":62457.9,"close":62541.1,"volume":14228.629},{"timestamp":"2024-10-12T04:00:00.000Z","open":62541.1,"high":62777,"low":62541,"close":62740,"volume":4901.264},{"timestamp":"2024-10-12T08:00:00.000Z","open":62740,"high":63245.2,"low":62647.1,"close":62918.9,"volume":9628.088},{"timestamp":"2024-10-12T12:00:00.000Z","open":62918.9,"high":63467.4,"low":62785.9,"close":63132.3,"volume":15839.462},{"timestamp":"2024-10-12T16:00:00.000Z","open":63132.3,"high":63377.5,"low":62881.7,"close":62965.9,"volume":7725.901},{"timestamp":"2024-10-12T20:00:00.000Z","open":62965.9,"high":63355.6,"low":62965.8,"close":63177.5,"volume":5049.729},{"timestamp":"2024-10-13T00:00:00.000Z","open":63177.5,"high":63269.5,"low":62607,"close":62677.3,"volume":12647.71},{"timestamp":"2024-10-13T04:00:00.000Z","open":62677.3,"high":62967,"low":62670.6,"close":62819.9,"volume":5240.445},{"timestamp":"2024-10-13T08:00:00.000Z","open":62819.9,"high":62939.8,"low":62488,"close":62536.4,"volume":8102.046},{"timestamp":"2024-10-13T12:00:00.000Z","open":62536.4,"high":62804.7,"low":62012.1,"close":62193.6,"volume":18170.781},{"timestamp":"2024-10-13T16:00:00.000Z","open":62193.6,"high":62864,"low":62141.5,"close":62700.4,"volume":17074.181},{"timestamp":"2024-10-13T20:00:00.000Z","open":62700.4,"high":63100,"low":62577.3,"close":62838.7,"volume":10940.046},{"timestamp":"2024-10-14T00:00:00.000Z","open":62838.7,"high":64384,"low":62422.5,"close":64288,"volume":26856.924},{"timestamp":"2024-10-14T04:00:00.000Z","open":64288,"high":64694.8,"low":63761.8,"close":64597.7,"volume":31307.873},{"timestamp":"2024-10-14T08:00:00.000Z","open":64597.7,"high":65151.8,"low":64313.3,"close":64903.5,"volume":28209.469},{"timestamp":"2024-10-14T12:00:00.000Z","open":64903.5,"high":66283.8,"low":64611.5,"close":65862,"volume":52410.018},{"timestamp":"2024-10-14T16:00:00.000Z","open":65862,"high":66060.8,"low":65543.9,"close":65905.6,"volume":21787.378},{"timestamp":"2024-10-14T20:00:00.000Z","open":65905.6,"high":67300,"low":65650,"close":66080.1,"volume":23511.555},{"timestamp":"2024-10-15T00:00:00.000Z","open":66080.1,"high":66337,"low":65310.1,"close":65401.5,"volume":14681.631},{"timestamp":"2024-10-15T04:00:00.000Z","open":65401.5,"high":65844.1,"low":65210.2,"close":65651.5,"volume":14621.618},{"timestamp":"2024-10-15T08:00:00.000Z","open":65651.5,"high":65854.3,"low":65254,"close":65380,"volume":14690.42},{"timestamp":"2024-10-15T12:00:00.000Z","open":65380,"high":67999,"low":64762.1,"close":66009.9,"volume":117088.451},{"timestamp":"2024-10-15T16:00:00.000Z","open":66009.9,"high":67396,"low":65972.1,"close":66957.1,"volume":45045.174},{"timestamp":"2024-10-15T20:00:00.000Z","open":66957.1,"high":67150.2,"low":66100.6,"close":67057.4,"volume":22865.124},{"timestamp":"2024-10-16T00:00:00.000Z","open":67057.4,"high":67570.1,"low":66727,"close":67088.9,"volume":15200.267},{"timestamp":"2024-10-16T04:00:00.000Z","open":67088.9,"high":67344.1,"low":66750,"close":66962.9,"volume":12016.173},{"timestamp":"2024-10-16T08:00:00.000Z","open":66962.9,"high":68525,"low":66900.2,"close":67883.9,"volume":43645.683},{"timestamp":"2024-10-16T12:00:00.000Z","open":67883.9,"high":68327,"low":67085.3,"close":67735.4,"volume":48150.098},{"timestamp":"2024-10-16T16:00:00.000Z","open":67735.4,"high":68083.3,"low":67461.5,"close":67700.1,"volume":15215.345},{"timestamp":"2024-10-16T20:00:00.000Z","open":67700.1,"high":67942.8,"low":67461.7,"close":67595.1,"volume":11250.141},{"timestamp":"2024-10-17T00:00:00.000Z","open":67595.1,"high":67921,"low":67357,"close":67573.1,"volume":10843.504},{"timestamp":"2024-10-17T04:00:00.000Z","open":67573.1,"high":67573.1,"low":67050,"close":67272.7,"volume":11086.893},{"timestamp":"2024-10-17T08:00:00.000Z","open":67272.7,"high":67515,"low":66787.5,"close":66861.3,"volume":17227.984},{"timestamp":"2024-10-17T12:00:00.000Z","open":66861.3,"high":67666.6,"low":66650.1,"close":67566.8,"volume":37041.872},{"timestamp":"2024-10-17T16:00:00.000Z","open":67566.8,"high":67574,"low":66675.7,"close":66810.3,"volume":23706.365},{"timestamp":"2024-10-17T20:00:00.000Z","open":66810.3,"high":67457.9,"low":66790.5,"close":67390.4,"volume":8858.736},{"timestamp":"2024-10-18T00:00:00.000Z","open":67390.4,"high":68300,"low":67157,"close":67524.5,"volume":21815.499},{"timestamp":"2024-10-18T04:00:00.000Z","open":67524.5,"high":68400,"low":67512.7,"close":67950.1,"volume":18432.097},{"timestamp":"2024-10-18T08:00:00.000Z","open":67950.1,"high":68035,"low":67644.5,"close":67678.6,"volume":10180.475},{"timestamp":"2024-10-18T12:00:00.000Z","open":67678.6,"high":68950,"low":67621.6,"close":68723.1,"volume":45275.107},{"timestamp":"2024-10-18T16:00:00.000Z","open":68723.1,"high":69049.7,"low":68338.6,"close":68572.8,"volume":24263.828},{"timestamp":"2024-10-18T20:00:00.000Z","open":68572.8,"high":68662,"low":68100,"close":68402.4,"volume":10083.8},{"timestamp":"2024-10-19T00:00:00.000Z","open":68402.4,"high":68685,"low":68271.8,"close":68433,"volume":5638.369},{"timestamp":"2024-10-19T04:00:00.000Z","open":68433,"high":68547.4,"low":68272.4,"close":68329.9,"volume":4840.451},{"timestamp":"2024-10-19T08:00:00.000Z","open":68329.9,"high":68472.8,"low":68051.9,"close":68064.6,"volume":7358.117},{"timestamp":"2024-10-19T12:00:00.000Z","open":68064.6,"high":68339.3,"low":68059.5,"close":68213.9,"volume":6170.906},{"timestamp":"2024-10-19T16:00:00.000Z","open":68213.9,"high":68233.2,"low":67980,"close":68173.3,"volume":4739.905},{"timestamp":"2024-10-19T20:00:00.000Z","open":68173.3,"high":68407,"low":68155.9,"close":68369.5,"volume":3993.662},{"timestamp":"2024-10-20T00:00:00.000Z","open":68369.5,"high":68442.1,"low":68074.9,"close":68166.7,"volume":4395.726},{"timestamp":"2024-10-20T04:00:00.000Z","open":68166.7,"high":68440.5,"low":68150.5,"close":68353.9,"volume":3697.299},{"timestamp":"2024-10-20T08:00:00.000Z","open":68353.9,"high":68502.2,"low":68329.6,"close":68396.9,"volume":3838.645},{"timestamp":"2024-10-20T12:00:00.000Z","open":68396.9,"high":68786.9,"low":68177.5,"close":68614.9,"volume":11037.476},{"timestamp":"2024-10-20T16:00:00.000Z","open":68614.9,"high":68651.3,"low":68400.1,"close":68498.1,"volume":3049.827},{"timestamp":"2024-10-20T20:00:00.000Z","open":68498.1,"high":69428,"low":68447.6,"close":69034,"volume":22422.101},{"timestamp":"2024-10-21T00:00:00.000Z","open":69034,"high":69555,"low":68600,"close":68948.3,"volume":16744.542},{"timestamp":"2024-10-21T04:00:00.000Z","open":68948.3,"high":69205.3,"low":68456.6,"close":68518.5,"volume":10965.925},{"timestamp":"2024-10-21T08:00:00.000Z","open":68518.5,"high":68673.3,"low":68122.1,"close":68249.5,"volume":14412.707},{"timestamp":"2024-10-21T12:00:00.000Z","open":68249.5,"high":68342.4,"low":66853.3,"close":67350,"volume":49945.208},{"timestamp":"2024-10-21T16:00:00.000Z","open":67350,"high":67943.9,"low":66900.1,"close":67766.5,"volume":23201.293},{"timestamp":"2024-10-21T20:00:00.000Z","open":67766.5,"high":67937.4,"low":67333,"close":67368.1,"volume":10177.299},{"timestamp":"2024-10-22T00:00:00.000Z","open":67368.1,"high":67700,"low":66560.9,"close":67397,"volume":22012.189},{"timestamp":"2024-10-22T04:00:00.000Z","open":67397,"high":67796.2,"low":67281.9,"close":67385.4,"volume":8928.48},{"timestamp":"2024-10-22T08:00:00.000Z","open":67385.4,"high":67523.4,"low":66732.6,"close":67293.8,"volume":21551.947},{"timestamp":"2024-10-22T12:00:00.000Z","open":67293.8,"high":67678.2,"low":66613.1,"close":67264.9,"volume":37650.107},{"timestamp":"2024-10-22T16:00:00.000Z","open":67264.9,"high":67629.6,"low":66907,"close":67469.4,"volume":14020.259},{"timestamp":"2024-10-22T20:00:00.000Z","open":67469.4,"high":67847,"low":67249.5,"close":67409.5,"volume":9358.216},{"timestamp":"2024-10-23T00:00:00.000Z","open":67409.5,"high":67477.7,"low":66850.5,"close":67065.6,"volume":9909.474},{"timestamp":"2024-10-23T04:00:00.000Z","open":67065.6,"high":67294,"low":66755.4,"close":66832.5,"volume":12966.56},{"timestamp":"2024-10-23T08:00:00.000Z","open":66832.5,"high":67027.2,"low":66162.8,"close":66398,"volume":24848.21},{"timestamp":"2024-10-23T12:00:00.000Z","open":66398,"high":66905.9,"low":65900,"close":66203.3,"volume":37269.659},{"timestamp":"2024-10-23T16:00:00.000Z","open":66203.3,"high":66568,"low":65240.2,"close":66478.2,"volume":48162.155},{"timestamp":"2024-10-23T20:00:00.000Z","open":66478.2,"high":66815.4,"low":66334.6,"close":66659.1,"volume":13042.608},{"timestamp":"2024-10-24T00:00:00.000Z","open":66659.1,"high":67637.1,"low":66509.3,"close":67208.2,"volume":19487.657},{"timestamp":"2024-10-24T04:00:00.000Z","open":67208.2,"high":67480.2,"low":67065.5,"close":67122,"volume":10395.249},{"timestamp":"2024-10-24T08:00:00.000Z","open":67122,"high":67330,"low":66721.5,"close":67287.4,"volume":16065.171},{"timestamp":"2024-10-24T12:00:00.000Z","open":67287.4,"high":68000,"low":67256.9,"close":67671.5,"volume":33059.148},{"timestamp":"2024-10-24T16:00:00.000Z","open":67671.5,"high":68288,"low":67331.4,"close":68276.9,"volume":23132.208},{"timestamp":"2024-10-24T20:00:00.000Z","open":68276.9,"high":68847.2,"low":67926.8,"close":68171.2,"volume":25687.597},{"timestamp":"2024-10-25T00:00:00.000Z","open":68171.2,"high":68258,"low":67802.9,"close":67970,"volume":10089.626},{"timestamp":"2024-10-25T04:00:00.000Z","open":67970,"high":68010,"low":67215.1,"close":67506.1,"volume":16121.717},{"timestamp":"2024-10-25T08:00:00.000Z","open":67506.1,"high":68174.1,"low":67295.1,"close":68084.6,"volume":17318.839},{"timestamp":"2024-10-25T12:00:00.000Z","open":68084.6,"high":68755,"low":67377.4,"close":67653.2,"volume":37101.819},{"timestamp":"2024-10-25T16:00:00.000Z","open":67653.2,"high":67837.4,"low":65950,"close":66825.4,"volume":65432.557},{"timestamp":"2024-10-25T20:00:00.000Z","open":66825.4,"high":67367,"low":65524.5,"close":66666.8,"volume":37906.554},{"timestamp":"2024-10-26T00:00:00.000Z","open":66666.8,"high":67023.8,"low":66408.4,"close":66883.9,"volume":14497.36},{"timestamp":"2024-10-26T04:00:00.000Z","open":66883.9,"high":67212,"low":66755.6,"close":66988.4,"volume":6852.303},{"timestamp":"2024-10-26T08:00:00.000Z","open":66988.4,"high":67240,"low":66933.2,"close":67104.6,"volume":4622.086},{"timestamp":"2024-10-26T12:00:00.000Z","open":67104.6,"high":67151.3,"low":66701.5,"close":66858,"volume":8860.511},{"timestamp":"2024-10-26T16:00:00.000Z","open":66858,"high":67162,"low":66761,"close":67149.9,"volume":4617.808},{"timestamp":"2024-10-26T20:00:00.000Z","open":67149.9,"high":67442.7,"low":67021,"close":67069.1,"volume":5086.619},{"timestamp":"2024-10-27T00:00:00.000Z","open":67069.1,"high":67307.3,"low":66905.2,"close":67267.5,"volume":4752.09},{"timestamp":"2024-10-27T04:00:00.000Z","open":67267.5,"high":67297.9,"low":67094,"close":67176.8,"volume":2312.192},{"timestamp":"2024-10-27T08:00:00.000Z","open":67176.8,"high":67246.9,"low":67012.1,"close":67099.1,"volume":4388.332},{"timestamp":"2024-10-27T12:00:00.000Z","open":67099.1,"high":67837.4,"low":67099,"close":67760,"volume":13144.896},{"timestamp":"2024-10-27T16:00:00.000Z","open":67760,"high":67999.3,"low":67500.6,"close":67814.9,"volume":9696.581},{"timestamp":"2024-10-27T20:00:00.000Z","open":67814.9,"high":68311.6,"low":67684.2,"close":68001.1,"volume":12812.579},{"timestamp":"2024-10-28T00:00:00.000Z","open":68001.1,"high":68103.2,"low":67642.9,"close":67694.1,"volume":8835.167},{"timestamp":"2024-10-28T04:00:00.000Z","open":67694.1,"high":68675,"low":67571.4,"close":68399.4,"volume":15616.383},{"timestamp":"2024-10-28T08:00:00.000Z","open":68399.4,"high":68826.1,"low":68200,"close":68757,"volume":18637.22},{"timestamp":"2024-10-28T12:00:00.000Z","open":68757,"high":69280,"low":68365.2,"close":68454.6,"volume":41830.747},{"timestamp":"2024-10-28T16:00:00.000Z","open":68454.6,"high":69941.5,"low":68414.1,"close":69599.2,"volume":39190.58},{"timestamp":"2024-10-28T20:00:00.000Z","open":69599.2,"high":70449.9,"low":69410.7,"close":69947.6,"volume":23830.063},{"timestamp":"2024-10-29T00:00:00.000Z","open":69947.6,"high":71645,"low":69735.4,"close":70934.5,"volume":37181.275},{"timestamp":"2024-10-29T04:00:00.000Z","open":70934.5,"high":71393.4,"low":70827.8,"close":71019,"volume":12989.207},{"timestamp":"2024-10-29T08:00:00.000Z","open":71019,"high":71594,"low":70978,"close":71463.5,"volume":13155.831},{"timestamp":"2024-10-29T12:00:00.000Z","open":71463.5,"high":72443.6,"low":70923.4,"close":72392.3,"volume":57477.352},{"timestamp":"2024-10-29T16:00:00.000Z","open":72392.3,"high":73681.8,"low":72345.2,"close":72537,"volume":60616.021},{"timestamp":"2024-10-29T20:00:00.000Z","open":72537,"high":73030.1,"low":71887.1,"close":72757.5,"volume":23939.307},{"timestamp":"2024-10-30T00:00:00.000Z","open":72757.5,"high":72813.6,"low":72028.6,"close":72274.2,"volume":13896.465},{"timestamp":"2024-10-30T04:00:00.000Z","open":72274.2,"high":72649,"low":72114.4,"close":72262.7,"volume":8625.23},{"timestamp":"2024-10-30T08:00:00.000Z","open":72262.7,"high":72636.3,"low":71930,"close":72000,"volume":13246.622},{"timestamp":"2024-10-30T12:00:00.000Z","open":72000,"high":72491,"low":71455.1,"close":72065,"volume":32613.802},{"timestamp":"2024-10-30T16:00:00.000Z","open":72065,"high":72220.4,"low":71659.1,"close":71833,"volume":12030.669},{"timestamp":"2024-10-30T20:00:00.000Z","open":71833,"high":73044.2,"low":71644.1,"close":72386.3,"volume":32411.145},{"timestamp":"2024-10-31T00:00:00.000Z","open":72386.3,"high":72638.3,"low":72056.5,"close":72377.8,"volume":10073.518},{"timestamp":"2024-10-31T04:00:00.000Z","open":72377.8,"high":72506.7,"low":72150,"close":72436,"volume":7103.427},{"timestamp":"2024-10-31T08:00:00.000Z","open":72436,"high":72736.4,"low":72157.7,"close":72223.1,"volume":13377.289},{"timestamp":"2024-10-31T12:00:00.000Z","open":72223.1,"high":72280.6,"low":70459,"close":70654.5,"volume":56507.918},{"timestamp":"2024-10-31T16:00:00.000Z","open":70654.5,"high":70945.1,"low":70067,"close":70144.8,"volume":30372.27},{"timestamp":"2024-10-31T20:00:00.000Z","open":70144.8,"high":70688,"low":69719.3,"close":70332.3,"volume":20292.444},{"timestamp":"2024-11-01T00:00:00.000Z","open":70332.3,"high":70506.8,"low":68855,"close":69396.9,"volume":31020.361},{"timestamp":"2024-11-01T04:00:00.000Z","open":69396.9,"high":69720,"low":69086.3,"close":69287,"volume":10360.273},{"timestamp":"2024-11-01T08:00:00.000Z","open":69287,"high":70265.1,"low":69252.7,"close":70034.6,"volume":15799.273},{"timestamp":"2024-11-01T12:00:00.000Z","open":70034.6,"high":71650,"low":69018,"close":69392.1,"volume":63965.721},{"timestamp":"2024-11-01T16:00:00.000Z","open":69392.1,"high":70537.7,"low":68800,"close":69275.8,"volume":43518.189},{"timestamp":"2024-11-01T20:00:00.000Z","open":69275.8,"high":69631.4,"low":68839.7,"close":69495.5,"volume":12068.11},{"timestamp":"2024-11-02T00:00:00.000Z","open":69495.5,"high":69919,"low":69476.4,"close":69597.4,"volume":5449.945},{"timestamp":"2024-11-02T04:00:00.000Z","open":69597.4,"high":69818.1,"low":69435.5,"close":69809.1,"volume":5321.548},{"timestamp":"2024-11-02T08:00:00.000Z","open":69809.1,"high":69844,"low":69387.5,"close":69597.5,"volume":6132.622},{"timestamp":"2024-11-02T12:00:00.000Z","open":69597.5,"high":69687,"low":68981.6,"close":69381.7,"volume":15113.194},{"timestamp":"2024-11-02T16:00:00.000Z","open":69381.7,"high":69604.4,"low":69209.6,"close":69497.4,"volume":5938.26},{"timestamp":"2024-11-02T20:00:00.000Z","open":69497.4,"high":69568.7,"low":69136.3,"close":69363.6,"volume":5592.138},{"timestamp":"2024-11-03T00:00:00.000Z","open":69363.6,"high":69382.9,"low":67820,"close":68360.9,"volume":28776.371},{"timestamp":"2024-11-03T04:00:00.000Z","open":68360.9,"high":68766,"low":68285.6,"close":68395,"volume":9542.055},{"timestamp":"2024-11-03T08:00:00.000Z","open":68395,"high":68600,"low":68181.4,"close":68344.8,"volume":9865.718},{"timestamp":"2024-11-03T12:00:00.000Z","open":68344.8,"high":68565.5,"low":67456.1,"close":68073.3,"volume":32517.415},{"timestamp":"2024-11-03T16:00:00.000Z","open":68073.3,"high":68699.9,"low":67644,"close":68673.3,"volume":24922.074},{"timestamp":"2024-11-03T20:00:00.000Z","open":68673.3,"high":69339.7,"low":68482.8,"close":68743.6,"volume":19519.775},{"timestamp":"2024-11-04T00:00:00.000Z","open":68743.6,"high":69497,"low":68200,"close":69037,"volume":15242.752},{"timestamp":"2024-11-04T04:00:00.000Z","open":69037,"high":69385,"low":68600,"close":68600.3,"volume":11140.317},{"timestamp":"2024-11-04T08:00:00.000Z","open":68600.3,"high":69036.2,"low":68438.3,"close":68779.4,"volume":12270.129},{"timestamp":"2024-11-04T12:00:00.000Z","open":68779.4,"high":69246.3,"low":68160.5,"close":68627.2,"volume":25443.139},{"timestamp":"2024-11-04T16:00:00.000Z","open":68627.2,"high":68826.3,"low":67213.2,"close":67849.6,"volume":40675.203},{"timestamp":"2024-11-04T20:00:00.000Z","open":67849.6,"high":68107.3,"low":66808,"close":67838.7,"volume":36686.282},{"timestamp":"2024-11-05T00:00:00.000Z","open":67838.7,"high":68279.8,"low":67449.5,"close":68236.3,"volume":12207.953},{"timestamp":"2024-11-05T04:00:00.000Z","open":68236.3,"high":68990,"low":68210.8,"close":68900,"volume":12175.495},{"timestamp":"2024-11-05T08:00:00.000Z","open":68900,"high":69112,"low":68620,"close":68810.2,"volume":11056.529},{"timestamp":"2024-11-05T12:00:00.000Z","open":68810.2,"high":70329.6,"low":68665.4,"close":69610.2,"volume":43932.471},{"timestamp":"2024-11-05T16:00:00.000Z","open":69610.2,"high":70540,"low":68678,"close":68978.9,"volume":37673.941},{"timestamp":"2024-11-05T20:00:00.000Z","open":68978.9,"high":69889.4,"low":68810.7,"close":69345.7,"volume":26179.438},{"timestamp":"2024-11-06T00:00:00.000Z","open":69345.7,"high":75389,"low":69256.7,"close":74394.9,"volume":117048.148},{"timestamp":"2024-11-06T04:00:00.000Z","open":74394.9,"high":75499.8,"low":73117.6,"close":73440.8,"volume":81078.576},{"timestamp":"2024-11-06T08:00:00.000Z","open":73440.8,"high":74573.6,"low":72729.6,"close":74315.7,"volume":40725.311},{"timestamp":"2024-11-06T12:00:00.000Z","open":74315.7,"high":74816.4,"low":73500,"close":74308.1,"volume":51265.034},{"timestamp":"2024-11-06T16:00:00.000Z","open":74308.1,"high":75964,"low":74091.9,"close":75830.8,"volume":37486.563},{"timestamp":"2024-11-06T20:00:00.000Z","open":75830.8,"high":76433.6,"low":75520.1,"close":75599.9,"volume":28930.542},{"timestamp":"2024-11-07T00:00:00.000Z","open":75599.9,"high":76119,"low":75026.5,"close":75072.1,"volume":22052.479},{"timestamp":"2024-11-07T04:00:00.000Z","open":75072.1,"high":75087.8,"low":74476.3,"close":74801.6,"volume":16181.788},{"timestamp":"2024-11-07T08:00:00.000Z","open":74801.6,"high":75228.9,"low":74701.4,"close":74787,"volume":11652.193},{"timestamp":"2024-11-07T12:00:00.000Z","open":74787,"high":76119.9,"low":74522.1,"close":76113.9,"volume":24691.893},{"timestamp":"2024-11-07T16:00:00.000Z","open":76113.9,"high":76770.8,"low":75597.1,"close":76564.9,"volume":40969.954},{"timestamp":"2024-11-07T20:00:00.000Z","open":76564.9,"high":76890,"low":75500,"close":75874.8,"volume":20959.312},{"timestamp":"2024-11-08T00:00:00.000Z","open":75874.8,"high":76397.3,"low":75610,"close":75935,"volume":11764.976},{"timestamp":"2024-11-08T04:00:00.000Z","open":75935,"high":76288,"low":75703,"close":76213.2,"volume":8726.199},{"timestamp":"2024-11-08T08:00:00.000Z","open":76213.2,"high":76374,"low":75803,"close":75974.4,"volume":9874.256},{"timestamp":"2024-11-08T12:00:00.000Z","open":75974.4,"high":76659.8,"low":75649,"close":76464.7,"volume":27712.465},{"timestamp":"2024-11-08T16:00:00.000Z","open":76464.7,"high":77220.3,"low":75836.1,"close":76938.3,"volume":31201.158},{"timestamp":"2024-11-08T20:00:00.000Z","open":76938.3,"high":77114.2,"low":76258,"close":76514.2,"volume":14255.957},{"timestamp":"2024-11-09T00:00:00.000Z","open":76514.2,"high":76656,"low":76150,"close":76350.1,"volume":6714.774},{"timestamp":"2024-11-09T04:00:00.000Z","open":76350.1,"high":76831,"low":76311,"close":76544.9,"volume":7875.633},{"timestamp":"2024-11-09T08:00:00.000Z","open":76544.9,"high":76745.3,"low":76401,"close":76508.1,"volume":5263.043},{"timestamp":"2024-11-09T12:00:00.000Z","open":76508.1,"high":76558.6,"low":76265.1,"close":76321.3,"volume":6081.551},{"timestamp":"2024-11-09T16:00:00.000Z","open":76321.3,"high":76752.4,"low":75703.7,"close":76223.5,"volume":15875.062},{"timestamp":"2024-11-09T20:00:00.000Z","open":76223.5,"high":76950,"low":76189.9,"close":76701.7,"volume":8726.684},{"timestamp":"2024-11-10T00:00:00.000Z","open":76701.7,"high":77542.2,"low":76508.2,"close":77242,"volume":19622.154},{"timestamp":"2024-11-10T04:00:00.000Z","open":77242,"high":79899.7,"low":77167.6,"close":78855.9,"volume":52400.69},{"timestamp":"2024-11-10T08:00:00.000Z","open":78855.9,"high":80196,"low":78855.8,"close":79933.5,"volume":22516.77},{"timestamp":"2024-11-10T12:00:00.000Z","open":79933.5,"high":80221.8,"low":79200.8,"close":79730.8,"volume":24547.303},{"timestamp":"2024-11-10T16:00:00.000Z","open":79730.8,"high":81163.5,"low":79357.5,"close":79800,"volume":40847.742},{"timestamp":"2024-11-10T20:00:00.000Z","open":79800,"high":81700,"low":78529.9,"close":80428.5,"volume":43982.508},{"timestamp":"2024-11-11T00:00:00.000Z","open":80428.5,"high":81943.8,"low":80267.8,"close":81680,"volume":22921.814},{"timestamp":"2024-11-11T04:00:00.000Z","open":81680,"high":81800,"low":80490.5,"close":81158.8,"volume":18058.067},{"timestamp":"2024-11-11T08:00:00.000Z","open":81158.8,"high":82440.9,"low":81067.8,"close":82184.7,"volume":24188.866},{"timestamp":"2024-11-11T12:00:00.000Z","open":82184.7,"high":84381.4,"low":81463.7,"close":84099.8,"volume":76239.77},{"timestamp":"2024-11-11T16:00:00.000Z","open":84099.8,"high":87128.3,"low":83852,"close":86163.7,"volume":73081.252},{"timestamp":"2024-11-11T20:00:00.000Z","open":86163.7,"high":89828,"low":86102.8,"close":88765.4,"volume":87389.782},{"timestamp":"2024-11-12T00:00:00.000Z","open":88765.4,"high":89594.2,"low":86565.6,"close":88157,"volume":55308.025},{"timestamp":"2024-11-12T04:00:00.000Z","open":88157,"high":90077,"low":87800,"close":89095.3,"volume":37012.878},{"timestamp":"2024-11-12T08:00:00.000Z","open":89095.3,"high":89594.2,"low":85458.2,"close":87255.9,"volume":75288.211},{"timestamp":"2024-11-12T12:00:00.000Z","open":87255.9,"high":87976.4,"low":85150,"close":86658.6,"volume":65893.581},{"timestamp":"2024-11-12T16:00:00.000Z","open":86658.6,"high":89866.4,"low":85784.6,"close":88781.1,"volume":48302.604},{"timestamp":"2024-11-12T20:00:00.000Z","open":88781.1,"high":90000,"low":87347.2,"close":87968,"volume":32929.907},{"timestamp":"2024-11-13T00:00:00.000Z","open":87968,"high":88616.3,"low":87065.3,"close":87185.6,"volume":21941.954},{"timestamp":"2024-11-13T04:00:00.000Z","open":87185.6,"high":87749.8,"low":86113.6,"close":87383.4,"volume":31084.761},{"timestamp":"2024-11-13T08:00:00.000Z","open":87383.4,"high":88174,"low":87107.5,"close":87710.2,"volume":18862.718},{"timestamp":"2024-11-13T12:00:00.000Z","open":87710.2,"high":92818.5,"low":87550,"close":92625.8,"volume":87770.359},{"timestamp":"2024-11-13T16:00:00.000Z","open":92625.8,"high":93400,"low":89965.4,"close":90219,"volume":69567.695},{"timestamp":"2024-11-13T20:00:00.000Z","open":90219,"high":91243.4,"low":87968.8,"close":90411.2,"volume":52034.742},{"timestamp":"2024-11-14T00:00:00.000Z","open":90411.2,"high":90646,"low":89520.1,"close":90001.4,"volume":18239.246},{"timestamp":"2024-11-14T04:00:00.000Z","open":90001.4,"high":90954.5,"low":89162,"close":90858.6,"volume":17685.63},{"timestamp":"2024-11-14T08:00:00.000Z","open":90858.6,"high":91755.8,"low":90400.1,"close":91549.9,"volume":27369.83},{"timestamp":"2024-11-14T12:00:00.000Z","open":91549.9,"high":91889.7,"low":87817.8,"close":87956.3,"volume":59907.724},{"timestamp":"2024-11-14T16:00:00.000Z","open":87956.3,"high":89708.5,"low":87514.1,"close":89499.9,"volume":29850.876},{"timestamp":"2024-11-14T20:00:00.000Z","open":89499.9,"high":89499.9,"low":86661,"close":87367.3,"volume":42135.579},{"timestamp":"2024-11-15T00:00:00.000Z","open":87367.3,"high":88550.1,"low":87281.5,"close":88242.3,"volume":16922.491},{"timestamp":"2024-11-15T04:00:00.000Z","open":88242.3,"high":88421,"low":87083.7,"close":87672,"volume":13652.186},{"timestamp":"2024-11-15T08:00:00.000Z","open":87672,"high":89806,"low":87400.1,"close":89775.3,"volume":19780.76},{"timestamp":"2024-11-15T12:00:00.000Z","open":89775.3,"high":90787.8,"low":87768.1,"close":88450.5,"volume":52521.511},{"timestamp":"2024-11-15T16:00:00.000Z","open":88450.5,"high":90899.9,"low":88391.6,"close":90416.4,"volume":30545.679},{"timestamp":"2024-11-15T20:00:00.000Z","open":90416.4,"high":91948,"low":90368.2,"close":91125.2,"volume":24421.966},{"timestamp":"2024-11-16T00:00:00.000Z","open":91125.2,"high":91796.9,"low":90935.5,"close":91321.3,"volume":10508.984},{"timestamp":"2024-11-16T04:00:00.000Z","open":91321.3,"high":91856.3,"low":91123,"close":91220.5,"volume":6361.101},{"timestamp":"2024-11-16T08:00:00.000Z","open":91220.5,"high":91683.6,"low":91070,"close":91246.5,"volume":7307.399},{"timestamp":"2024-11-16T12:00:00.000Z","open":91246.5,"high":91390,"low":90125,"close":90582.2,"volume":16771.708},{"timestamp":"2024-11-16T16:00:00.000Z","open":90582.2,"high":91491.9,"low":90268.2,"close":91207.8,"volume":10157.097},{"timestamp":"2024-11-16T20:00:00.000Z","open":91207.8,"high":91266,"low":90268.6,"close":90625.4,"volume":9624.852},{"timestamp":"2024-11-17T00:00:00.000Z","open":90625.4,"high":90955,"low":89418.6,"close":90314.1,"volume":16470.232},{"timestamp":"2024-11-17T04:00:00.000Z","open":90314.1,"high":90968.7,"low":90214.8,"close":90629.9,"volume":9329.161},{"timestamp":"2024-11-17T08:00:00.000Z","open":90629.9,"high":91601.8,"low":90548.9,"close":90771.5,"volume":13871.307},{"timestamp":"2024-11-17T12:00:00.000Z","open":90771.5,"high":91275.2,"low":90000,"close":90328.2,"volume":13256.991},{"timestamp":"2024-11-17T16:00:00.000Z","open":90328.2,"high":90799,"low":89758.6,"close":90130.6,"volume":10550.08},{"timestamp":"2024-11-17T20:00:00.000Z","open":90130.6,"high":90311,"low":88735.7,"close":89900,"volume":19793.196},{"timestamp":"2024-11-18T00:00:00.000Z","open":89900,"high":91091.4,"low":89667.2,"close":90755.5,"volume":12222.029},{"timestamp":"2024-11-18T04:00:00.000Z","open":90755.5,"high":92444,"low":90517,"close":91800,"volume":16841.697},{"timestamp":"2024-11-18T08:00:00.000Z","open":91800,"high":92333,"low":90092,"close":90339.9,"volume":24121.197},{"timestamp":"2024-11-18T12:00:00.000Z","open":90339.9,"high":92757.6,"low":89424,"close":92444.7,"volume":52348.052},{"timestamp":"2024-11-18T16:00:00.000Z","open":92444.7,"high":92746.2,"low":89721,"close":90672.3,"volume":41115.779},{"timestamp":"2024-11-18T20:00:00.000Z","open":90672.3,"high":92044.1,"low":90303.7,"close":90535,"volume":25853.226},{"timestamp":"2024-11-19T00:00:00.000Z","open":90535,"high":91649.4,"low":90435.9,"close":91514.9,"volume":10184.939},{"timestamp":"2024-11-19T04:00:00.000Z","open":91514.9,"high":92117.1,"low":91282.3,"close":91690.5,"volume":10794.532},{"timestamp":"2024-11-19T08:00:00.000Z","open":91690.5,"high":92050,"low":91242,"close":91719,"volume":12993.743},{"timestamp":"2024-11-19T12:00:00.000Z","open":91719,"high":92877,"low":91020,"close":92453.3,"volume":47683.774},{"timestamp":"2024-11-19T16:00:00.000Z","open":92453.3,"high":93980,"low":92147,"close":93280.5,"volume":43331.325},{"timestamp":"2024-11-19T20:00:00.000Z","open":93280.5,"high":93643,"low":91228,"close":92341.4,"volume":34247.004},{"timestamp":"2024-11-20T00:00:00.000Z","open":92341.4,"high":92460.7,"low":91511,"close":92092.2,"volume":12013.354},{"timestamp":"2024-11-20T04:00:00.000Z","open":92092.2,"high":92916.5,"low":91901.1,"close":92903.5,"volume":9312.513},{"timestamp":"2024-11-20T08:00:00.000Z","open":92903.5,"high":93733.6,"low":92764.5,"close":93527.6,"volume":19145.49},{"timestamp":"2024-11-20T12:00:00.000Z","open":93527.6,"high":94898.9,"low":93367.4,"close":94776.2,"volume":42678.999},{"timestamp":"2024-11-20T16:00:00.000Z","open":94776.2,"high":94881.5,"low":93100,"close":94031.1,"volume":33722.097},{"timestamp":"2024-11-20T20:00:00.000Z","open":94031.1,"high":94650,"low":93781.2,"close":94315.3,"volume":14304.007},{"timestamp":"2024-11-21T00:00:00.000Z","open":94315.3,"high":96100,"low":94032,"close":95859.7,"volume":31948.712},{"timestamp":"2024-11-21T04:00:00.000Z","open":95859.7,"high":97969.1,"low":95859.6,"close":96980,"volume":44570.219},{"timestamp":"2024-11-21T08:00:00.000Z","open":96980,"high":98450,"low":96779.3,"close":98034.8,"volume":24743.505},{"timestamp":"2024-11-21T12:00:00.000Z","open":98034.8,"high":98330.1,"low":95666.1,"close":96739.1,"volume":47251.042},{"timestamp":"2024-11-21T16:00:00.000Z","open":96739.1,"high":99111,"low":96350.2,"close":97922.2,"volume":34681.268},{"timestamp":"2024-11-21T20:00:00.000Z","open":97922.2,"high":98814.4,"low":97533.3,"close":98382.9,"volume":22171.551},{"timestamp":"2024-11-22T00:00:00.000Z","open":98382.9,"high":99428.6,"low":97824.5,"close":98916.2,"volume":18311.807},{"timestamp":"2024-11-22T04:00:00.000Z","open":98916.2,"high":99572,"low":98565.1,"close":99261.5,"volume":14901.139},{"timestamp":"2024-11-22T08:00:00.000Z","open":99261.5,"high":99407,"low":98305.4,"close":98955,"volume":15112.443},{"timestamp":"2024-11-22T12:00:00.000Z","open":98955,"high":99037.6,"low":97210,"close":98715.2,"volume":40794.622},{"timestamp":"2024-11-22T16:00:00.000Z","open":98715.2,"high":99690,"low":98275.2,"close":99144.5,"volume":29393.967},{"timestamp":"2024-11-22T20:00:00.000Z","open":99144.5,"high":99535.6,"low":98536.3,"close":98947,"volume":14827.157},{"timestamp":"2024-11-23T00:00:00.000Z","open":98947,"high":98970.9,"low":98334.9,"close":98729.4,"volume":7585.862},{"timestamp":"2024-11-23T04:00:00.000Z","open":98729.4,"high":98874.6,"low":98325,"close":98631.2,"volume":6013.399},{"timestamp":"2024-11-23T08:00:00.000Z","open":98631.2,"high":98735.4,"low":98390,"close":98479.3,"volume":4940.044},{"timestamp":"2024-11-23T12:00:00.000Z","open":98479.3,"high":98935,"low":98417.9,"close":98440.1,"volume":8070.408},{"timestamp":"2024-11-23T16:00:00.000Z","open":98440.1,"high":98527,"low":97380,"close":97581.2,"volume":20899.776},{"timestamp":"2024-11-23T20:00:00.000Z","open":97581.2,"high":98128.9,"low":97185.9,"close":97740.2,"volume":10493.183},{"timestamp":"2024-11-24T00:00:00.000Z","open":97740.2,"high":98653.3,"low":97697.3,"close":98275,"volume":7146.043},{"timestamp":"2024-11-24T04:00:00.000Z","open":98275,"high":98499.9,"low":97956,"close":98475,"volume":5127.801},{"timestamp":"2024-11-24T08:00:00.000Z","open":98475,"high":98500,"low":97293.6,"close":97340.1,"volume":10139.273},{"timestamp":"2024-11-24T12:00:00.000Z","open":97340.1,"high":97710,"low":95979.9,"close":95981.2,"volume":31411.057},{"timestamp":"2024-11-24T16:00:00.000Z","open":95981.2,"high":96873.4,"low":95800.3,"close":96408.9,"volume":18891.649},{"timestamp":"2024-11-24T20:00:00.000Z","open":96408.9,"high":98473.7,"low":96268.7,"close":98027.7,"volume":17460.278},{"timestamp":"2024-11-25T00:00:00.000Z","open":98027.7,"high":98199.5,"low":96938.6,"close":97964.6,"volume":14155.934},{"timestamp":"2024-11-25T04:00:00.000Z","open":97964.6,"high":98467.9,"low":97621.6,"close":98129,"volume":10131.391},{"timestamp":"2024-11-25T08:00:00.000Z","open":98129,"high":98979.9,"low":97935.7,"close":98264.1,"volume":14630.153},{"timestamp":"2024-11-25T12:00:00.000Z","open":98264.1,"high":98406.8,"low":94650,"close":96053.8,"volume":58129.875},{"timestamp":"2024-11-25T16:00:00.000Z","open":96053.8,"high":96578.4,"low":94400,"close":94721.9,"volume":33261.233},{"timestamp":"2024-11-25T20:00:00.000Z","open":94721.9,"high":95379.4,"low":92620,"close":93004.1,"volume":47359.31},{"timestamp":"2024-11-26T00:00:00.000Z","open":93004.1,"high":94975,"low":92731.2,"close":94538.2,"volume":18662.496},{"timestamp":"2024-11-26T04:00:00.000Z","open":94538.2,"high":95063.1,"low":93550,"close":93828,"volume":12510.479},{"timestamp":"2024-11-26T08:00:00.000Z","open":93828,"high":93828,"low":91500.2,"close":92400.1,"volume":42771.561},{"timestamp":"2024-11-26T12:00:00.000Z","open":92400.1,"high":93624,"low":91783.9,"close":92853.7,"volume":33474.84},{"timestamp":"2024-11-26T16:00:00.000Z","open":92853.7,"high":94749.9,"low":91616,"close":91737.9,"volume":37024.061},{"timestamp":"2024-11-26T20:00:00.000Z","open":91737.9,"high":92442.3,"low":90835.5,"close":92025.6,"volume":29271.502},{"timestamp":"2024-11-27T00:00:00.000Z","open":92025.6,"high":93149.9,"low":91857.6,"close":92658.1,"volume":17120.589},{"timestamp":"2024-11-27T04:00:00.000Z","open":92658.1,"high":93718.2,"low":92419.9,"close":93655.7,"volume":11504.323},{"timestamp":"2024-11-27T08:00:00.000Z","open":93655.7,"high":93967.9,"low":93163.9,"close":93431.3,"volume":10020.314},{"timestamp":"2024-11-27T12:00:00.000Z","open":93431.3,"high":95950,"low":92889,"close":95653.5,"volume":35922.369},{"timestamp":"2024-11-27T16:00:00.000Z","open":95653.5,"high":96714,"low":95286.8,"close":96708.3,"volume":24288.033},{"timestamp":"2024-11-27T20:00:00.000Z","open":96708.3,"high":97276,"low":95810.9,"close":95908.7,"volume":19596.053},{"timestamp":"2024-11-28T00:00:00.000Z","open":95908.7,"high":96648,"low":94840.6,"close":95544.9,"volume":18378.822},{"timestamp":"2024-11-28T04:00:00.000Z","open":95544.9,"high":95978.8,"low":95110.8,"close":95373.3,"volume":13107.763},{"timestamp":"2024-11-28T08:00:00.000Z","open":95373.3,"high":95875,"low":94707,"close":95524,"volume":16023.293},{"timestamp":"2024-11-28T12:00:00.000Z","open":95524,"high":96300,"low":94950.1,"close":95070.5,"volume":17397.865},{"timestamp":"2024-11-28T16:00:00.000Z","open":95070.5,"high":95529,"low":94854.9,"close":95205,"volume":8000.112},{"timestamp":"2024-11-28T20:00:00.000Z","open":95205,"high":96097.6,"low":94770.4,"close":95702.8,"volume":9560.553},{"timestamp":"2024-11-29T00:00:00.000Z","open":95702.8,"high":96951.9,"low":95420.3,"close":96658.2,"volume":11369.685},{"timestamp":"2024-11-29T04:00:00.000Z","open":96658.2,"high":96699.9,"low":95669.8,"close":95702.4,"volume":10278.809},{"timestamp":"2024-11-29T08:00:00.000Z","open":95702.4,"high":97478.6,"low":95700.1,"close":97327.3,"volume":14221.713},{"timestamp":"2024-11-29T12:00:00.000Z","open":97327.3,"high":98735.3,"low":96833.2,"close":98084,"volume":28868.751},{"timestamp":"2024-11-29T16:00:00.000Z","open":98084,"high":98550,"low":96910.5,"close":97407.1,"volume":22026.149},{"timestamp":"2024-11-29T20:00:00.000Z","open":97407.1,"high":97712.8,"low":97040.8,"close":97526.7,"volume":5781.543},{"timestamp":"2024-11-30T00:00:00.000Z","open":97526.7,"high":97539.8,"low":96429.6,"close":96725.7,"volume":10482.81},{"timestamp":"2024-11-30T04:00:00.000Z","open":96725.7,"high":97324.1,"low":96589.2,"close":96866,"volume":8630.412},{"timestamp":"2024-11-30T08:00:00.000Z","open":96866,"high":97051.4,"low":96151,"close":96334.8,"volume":8865.012},{"timestamp":"2024-11-30T12:00:00.000Z","open":96334.8,"high":96800,"low":96310,"close":96704.6,"volume":5505.011},{"timestamp":"2024-11-30T16:00:00.000Z","open":96704.6,"high":97129.9,"low":96574.5,"close":97061.1,"volume":4267.311},{"timestamp":"2024-11-30T20:00:00.000Z","open":97061.1,"high":97108.7,"low":96381.9,"close":96484,"volume":4369.57},{"timestamp":"2024-12-01T00:00:00.000Z","open":96484,"high":96749.5,"low":95750,"close":96402.5,"volume":15147.335},{"timestamp":"2024-12-01T04:00:00.000Z","open":96402.5,"high":96620.6,"low":96263.3,"close":96539.8,"volume":4797.604},{"timestamp":"2024-12-01T08:00:00.000Z","open":96539.8,"high":97290,"low":96493.3,"close":97177.1,"volume":10034.027},{"timestamp":"2024-12-01T12:00:00.000Z","open":97177.1,"high":97473,"low":96733,"close":97094.6,"volume":9169.423},{"timestamp":"2024-12-01T16:00:00.000Z","open":97094.6,"high":97600,"low":97010,"close":97224.2,"volume":7373.869},{"timestamp":"2024-12-01T20:00:00.000Z","open":97224.2,"high":97929.4,"low":96823.7,"close":97265.4,"volume":10595.266},{"timestamp":"2024-12-02T00:00:00.000Z","open":97265.4,"high":98270.7,"low":96400.8,"close":96537.2,"volume":15939.768},{"timestamp":"2024-12-02T04:00:00.000Z","open":96537.2,"high":97007.8,"low":95792.3,"close":96040,"volume":18884.51},{"timestamp":"2024-12-02T08:00:00.000Z","open":96040,"high":96176.5,"low":94858,"close":95177.1,"volume":22777.531},{"timestamp":"2024-12-02T12:00:00.000Z","open":95177.1,"high":97304.4,"low":94761,"close":97127.8,"volume":32477.081},{"timestamp":"2024-12-02T16:00:00.000Z","open":97127.8,"high":97450,"low":94455,"close":95869.8,"volume":34389.564},{"timestamp":"2024-12-02T20:00:00.000Z","open":95869.8,"high":96397.7,"low":95147.4,"close":95886.6,"volume":10899.915},{"timestamp":"2024-12-03T00:00:00.000Z","open":95886.6,"high":96389,"low":95452.6,"close":96144.1,"volume":8314.254},{"timestamp":"2024-12-03T04:00:00.000Z","open":96144.1,"high":96343.6,"low":95321.9,"close":95599.1,"volume":8378.007},{"timestamp":"2024-12-03T08:00:00.000Z","open":95599.1,"high":95725,"low":94655.4,"close":95055,"volume":11783.627},{"timestamp":"2024-12-03T12:00:00.000Z","open":95055,"high":96333,"low":93605.4,"close":95746,"volume":46036.346},{"timestamp":"2024-12-03T16:00:00.000Z","open":95746,"high":96260.3,"low":94914.7,"close":95512.3,"volume":22151.793},{"timestamp":"2024-12-03T20:00:00.000Z","open":95512.3,"high":96221,"low":95327.4,"close":95919.6,"volume":9681.315},{"timestamp":"2024-12-04T00:00:00.000Z","open":95919.6,"high":96736.8,"low":95277.7,"close":95870.2,"volume":11741.677},{"timestamp":"2024-12-04T04:00:00.000Z","open":95870.2,"high":96827.1,"low":95810,"close":96682.1,"volume":8877.786},{"timestamp":"2024-12-04T08:00:00.000Z","open":96682.1,"high":97066.6,"low":96260,"close":96283.1,"volume":8964.015},{"timestamp":"2024-12-04T12:00:00.000Z","open":96283.1,"high":96663.9,"low":95432.7,"close":95819.1,"volume":27228.659},{"timestamp":"2024-12-04T16:00:00.000Z","open":95819.1,"high":97306,"low":94638,"close":97285.2,"volume":32753.215},{"timestamp":"2024-12-04T20:00:00.000Z","open":97285.2,"high":99117.6,"low":97199,"close":98671.8,"volume":41494.233},{"timestamp":"2024-12-05T00:00:00.000Z","open":98671.8,"high":104698.8,"low":97966.7,"close":103140.8,"volume":68574.876},{"timestamp":"2024-12-05T04:00:00.000Z","open":103140.8,"high":103748.6,"low":101416.6,"close":102339.7,"volume":30039.445},{"timestamp":"2024-12-05T08:00:00.000Z","open":102339.7,"high":103288,"low":102339.7,"close":102698.1,"volume":12979.898},{"timestamp":"2024-12-05T12:00:00.000Z","open":102698.1,"high":103697.4,"low":101011,"close":101382.3,"volume":37904.07},{"timestamp":"2024-12-05T16:00:00.000Z","open":101382.3,"high":102138,"low":98725,"close":99129.3,"volume":41943.041},{"timestamp":"2024-12-05T20:00:00.000Z","open":99129.3,"high":99578.7,"low":90530,"close":96977.9,"volume":91270.329},{"timestamp":"2024-12-06T00:00:00.000Z","open":96977.9,"high":98878.8,"low":96319.6,"close":97801.9,"volume":24337.1},{"timestamp":"2024-12-06T04:00:00.000Z","open":97801.9,"high":98367.2,"low":97425.5,"close":98193.1,"volume":10206.921},{"timestamp":"2024-12-06T08:00:00.000Z","open":98193.1,"high":98750,"low":97660.5,"close":98101.4,"volume":14600.266},{"timestamp":"2024-12-06T12:00:00.000Z","open":98101.4,"high":99545,"low":97517.5,"close":99336.3,"volume":31804.441},{"timestamp":"2024-12-06T16:00:00.000Z","open":99336.3,"high":101879.9,"low":98778.2,"close":101516.2,"volume":31531.545},{"timestamp":"2024-12-06T20:00:00.000Z","open":101516.2,"high":101998.7,"low":99076.4,"close":99789.9,"volume":22736.395},{"timestamp":"2024-12-07T00:00:00.000Z","open":99789.9,"high":100496.8,"low":99329.1,"close":99359.9,"volume":8658.183},{"timestamp":"2024-12-07T04:00:00.000Z","open":99359.9,"high":99740,"low":98883.4,"close":99454.4,"volume":9349.577},{"timestamp":"2024-12-07T08:00:00.000Z","open":99454.4,"high":99876.3,"low":99310.6,"close":99655,"volume":7018.813},{"timestamp":"2024-12-07T12:00:00.000Z","open":99655,"high":99897.9,"low":99063.5,"close":99807.9,"volume":8952.735},{"timestamp":"2024-12-07T16:00:00.000Z","open":99807.9,"high":100344.9,"low":99514.2,"close":100144.9,"volume":6879.058},{"timestamp":"2024-12-07T20:00:00.000Z","open":100144.9,"high":100540.2,"low":99653.7,"close":99913,"volume":6648.292},{"timestamp":"2024-12-08T00:00:00.000Z","open":99913,"high":100418.4,"low":99710.3,"close":100000.2,"volume":4086.753},{"timestamp":"2024-12-08T04:00:00.000Z","open":100000.2,"high":100109.9,"low":99344.3,"close":99755.8,"volume":5421.742},{"timestamp":"2024-12-08T08:00:00.000Z","open":99755.8,"high":99953,"low":98729.1,"close":99784.9,"volume":12021.314},{"timestamp":"2024-12-08T12:00:00.000Z","open":99784.9,"high":100596.4,"low":99406.1,"close":99986.1,"volume":13909.217},{"timestamp":"2024-12-08T16:00:00.000Z","open":99986.1,"high":100287.3,"low":99524,"close":100171.2,"volume":7942.292},{"timestamp":"2024-12-08T20:00:00.000Z","open":100171.2,"high":101464.8,"low":99768.8,"close":101186.8,"volume":10405.161},{"timestamp":"2024-12-09T00:00:00.000Z","open":101186.8,"high":101296.1,"low":98245.5,"close":99155,"volume":22888.044},{"timestamp":"2024-12-09T04:00:00.000Z","open":99155,"high":99816,"low":98359.9,"close":99649.2,"volume":15542.881},{"timestamp":"2024-12-09T08:00:00.000Z","open":99649.2,"high":99779.9,"low":98093.1,"close":98137.5,"volume":18863.028},{"timestamp":"2024-12-09T12:00:00.000Z","open":98137.5,"high":100500,"low":97555,"close":97847.9,"volume":38924.882},{"timestamp":"2024-12-09T16:00:00.000Z","open":97847.9,"high":98429.9,"low":97032,"close":97117.9,"volume":22810.706},{"timestamp":"2024-12-09T20:00:00.000Z","open":97117.9,"high":97658.3,"low":93888,"close":97329,"volume":56380.451},{"timestamp":"2024-12-10T00:00:00.000Z","open":97329,"high":98187,"low":95559.7,"close":96946.4,"volume":23693.021},{"timestamp":"2024-12-10T04:00:00.000Z","open":96946.4,"high":97511.8,"low":95934,"close":97213.9,"volume":12910.49},{"timestamp":"2024-12-10T08:00:00.000Z","open":97213.9,"high":97981.4,"low":96960,"close":97759.5,"volume":10872.918},{"timestamp":"2024-12-10T12:00:00.000Z","open":97759.5,"high":98299,"low":95617,"close":95651,"volume":36202.056},{"timestamp":"2024-12-10T16:00:00.000Z","open":95651,"high":96509.4,"low":94190.8,"close":95817.9,"volume":56324.878},{"timestamp":"2024-12-10T20:00:00.000Z","open":95817.9,"high":97185.7,"low":95578.8,"close":96552.8,"volume":13435.783},{"timestamp":"2024-12-11T00:00:00.000Z","open":96552.8,"high":97599.9,"low":95574.3,"close":97363.2,"volume":17188.335},{"timestamp":"2024-12-11T04:00:00.000Z","open":97363.2,"high":97767.1,"low":97125.9,"close":97300.1,"volume":6372.333},{"timestamp":"2024-12-11T08:00:00.000Z","open":97300.1,"high":98467,"low":97273,"close":98297.9,"volume":15544.178},{"timestamp":"2024-12-11T12:00:00.000Z","open":98297.9,"high":100800,"low":98066.1,"close":100372.5,"volume":36152.772},{"timestamp":"2024-12-11T16:00:00.000Z","open":100372.5,"high":101179.2,"low":99605.2,"close":101130.6,"volume":28345.88},{"timestamp":"2024-12-11T20:00:00.000Z","open":101130.6,"high":101961,"low":100844.9,"close":101128.3,"volume":18987.546},{"timestamp":"2024-12-12T00:00:00.000Z","open":101128.3,"high":101867.5,"low":100372.5,"close":101073.3,"volume":16766.016},{"timestamp":"2024-12-12T04:00:00.000Z","open":101073.3,"high":101258.7,"low":100426.6,"close":100517.9,"volume":8144.149},{"timestamp":"2024-12-12T08:00:00.000Z","open":100517.9,"high":101149.3,"low":100158.1,"close":100389.6,"volume":9074.873},{"timestamp":"2024-12-12T12:00:00.000Z","open":100389.6,"high":101908.3,"low":100387.7,"close":101832.3,"volume":29922.781},{"timestamp":"2024-12-12T16:00:00.000Z","open":101832.3,"high":102636.2,"low":99300,"close":99466.8,"volume":35165.635},{"timestamp":"2024-12-12T20:00:00.000Z","open":99466.8,"high":100464.1,"low":99444.3,"close":99982.5,"volume":18243.787},{"timestamp":"2024-12-13T00:00:00.000Z","open":99982.5,"high":100346.1,"low":99168,"close":99720.1,"volume":8790.304},{"timestamp":"2024-12-13T04:00:00.000Z","open":99720.1,"high":100220,"low":99447.4,"close":100113.4,"volume":7727.424},{"timestamp":"2024-12-13T08:00:00.000Z","open":100113.4,"high":100797,"low":99858.9,"close":100357.4,"volume":10488.726},{"timestamp":"2024-12-13T12:00:00.000Z","open":100357.4,"high":101350,"low":99630.2,"close":99820,"volume":21100.849},{"timestamp":"2024-12-13T16:00:00.000Z","open":99820,"high":101935.7,"low":99728.7,"close":101445.2,"volume":24267.505},{"timestamp":"2024-12-13T20:00:00.000Z","open":101445.2,"high":101865.3,"low":101038.1,"close":101415.8,"volume":8389.235},{"timestamp":"2024-12-14T00:00:00.000Z","open":101415.8,"high":102748,"low":101133.6,"close":102091,"volume":15032.588},{"timestamp":"2024-12-14T04:00:00.000Z","open":102091,"high":102172.6,"low":101565.8,"close":101842.6,"volume":4662.602},{"timestamp":"2024-12-14T08:00:00.000Z","open":101842.6,"high":101897.7,"low":101333,"close":101597.5,"volume":4942.527},{"timestamp":"2024-12-14T12:00:00.000Z","open":101597.5,"high":101770.9,"low":100808,"close":101633.9,"volume":10239.065},{"timestamp":"2024-12-14T16:00:00.000Z","open":101633.9,"high":101738.6,"low":100824.9,"close":101339.5,"volume":9527.121},{"timestamp":"2024-12-14T20:00:00.000Z","open":101339.5,"high":101492.5,"low":100577.1,"close":101419.9,"volume":6856.294},{"timestamp":"2024-12-15T00:00:00.000Z","open":101419.9,"high":102221.7,"low":101243.4,"close":101738.4,"volume":7032.391},{"timestamp":"2024-12-15T04:00:00.000Z","open":101738.4,"high":102888.1,"low":101470.1,"close":101721.4,"volume":11928.834},{"timestamp":"2024-12-15T08:00:00.000Z","open":101721.4,"high":102684.9,"low":101578.9,"close":102660.1,"volume":6481.748},{"timestamp":"2024-12-15T12:00:00.000Z","open":102660.1,"high":103371.7,"low":102480,"close":102701.1,"volume":14454.11},{"timestamp":"2024-12-15T16:00:00.000Z","open":102701.1,"high":103555,"low":102566.1,"close":103263.1,"volume":9534.272},{"timestamp":"2024-12-15T20:00:00.000Z","open":103263.1,"high":105338.2,"low":102600,"close":104515.6,"volume":27743.112},{"timestamp":"2024-12-16T00:00:00.000Z","open":104515.6,"high":106727.8,"low":104150,"close":104579.9,"volume":30694.026},{"timestamp":"2024-12-16T04:00:00.000Z","open":104579.9,"high":105438.9,"low":104456.5,"close":105007,"volume":8430.47},{"timestamp":"2024-12-16T08:00:00.000Z","open":105007,"high":105054,"low":103653.5,"close":103776.1,"volume":12652.891},{"timestamp":"2024-12-16T12:00:00.000Z","open":103776.1,"high":106545.9,"low":103304.3,"close":106352.6,"volume":36906.899},{"timestamp":"2024-12-16T16:00:00.000Z","open":106352.6,"high":107850,"low":105812,"close":106614.6,"volume":34666.616},{"timestamp":"2024-12-16T20:00:00.000Z","open":106614.6,"high":106680.5,"low":105476.5,"close":106094.2,"volume":13218.445},{"timestamp":"2024-12-17T00:00:00.000Z","open":106094.2,"high":107074.6,"low":105668.1,"close":106878.3,"volume":10566.182},{"timestamp":"2024-12-17T04:00:00.000Z","open":106878.3,"high":107153.7,"low":106364.4,"close":106833.4,"volume":7057.127},{"timestamp":"2024-12-17T08:00:00.000Z","open":106833.4,"high":107550,"low":106693.7,"close":106816,"volume":9762.469},{"timestamp":"2024-12-17T12:00:00.000Z","open":106816,"high":108421.6,"low":105680.9,"close":106454.6,"volume":35715.073},{"timestamp":"2024-12-17T16:00:00.000Z","open":106454.6,"high":107669.9,"low":106119,"close":106494.8,"volume":19392.067},{"timestamp":"2024-12-17T20:00:00.000Z","open":106494.8,"high":106907.9,"low":105300,"close":106084.6,"volume":18269.139},{"timestamp":"2024-12-18T00:00:00.000Z","open":106084.6,"high":106470.3,"low":104520,"close":104723.5,"volume":21384.522},{"timestamp":"2024-12-18T04:00:00.000Z","open":104723.5,"high":104723.5,"low":103057.1,"close":104218,"volume":27695.928},{"timestamp":"2024-12-18T08:00:00.000Z","open":104218,"high":104978.2,"low":103691.5,"close":104971.5,"volume":12119.689},{"timestamp":"2024-12-18T12:00:00.000Z","open":104971.5,"high":105309.2,"low":103602.9,"close":104386.1,"volume":24717.157},{"timestamp":"2024-12-18T16:00:00.000Z","open":104386.1,"high":104968.2,"low":102777,"close":102777,"volume":32129.126},{"timestamp":"2024-12-18T20:00:00.000Z","open":102777,"high":102965.8,"low":99800,"close":100148.6,"volume":65826.764},{"timestamp":"2024-12-19T00:00:00.000Z","open":100148.6,"high":101265.2,"low":98700,"close":101141.4,"volume":35637.278},{"timestamp":"2024-12-19T04:00:00.000Z","open":101141.4,"high":101666,"low":100554.5,"close":101595,"volume":10875.454},{"timestamp":"2024-12-19T08:00:00.000Z","open":101595,"high":102554.7,"low":101307.8,"close":102417.8,"volume":11469.822},{"timestamp":"2024-12-19T12:00:00.000Z","open":102417.8,"high":102742.4,"low":99362.6,"close":100611.4,"volume":38839.232},{"timestamp":"2024-12-19T16:00:00.000Z","open":100611.4,"high":101167,"low":96200,"close":97154.9,"volume":66215.944},{"timestamp":"2024-12-19T20:00:00.000Z","open":97154.9,"high":98342,"low":95640.5,"close":97399.4,"volume":39048.81},{"timestamp":"2024-12-20T00:00:00.000Z","open":97399.4,"high":97755,"low":95912,"close":97056,"volume":22715.474},{"timestamp":"2024-12-20T04:00:00.000Z","open":97056,"high":98221.5,"low":96342.9,"close":97783.8,"volume":17564.946},{"timestamp":"2024-12-20T08:00:00.000Z","open":97783.8,"high":97825.8,"low":92533.3,"close":92681.1,"volume":58985.642},{"timestamp":"2024-12-20T12:00:00.000Z","open":92681.1,"high":97524.6,"low":92230,"close":96941.9,"volume":53308.703},{"timestamp":"2024-12-20T16:00:00.000Z","open":96941.9,"high":97698,"low":96267.5,"close":97063.8,"volume":23109.916},{"timestamp":"2024-12-20T20:00:00.000Z","open":97063.8,"high":97775.6,"low":95355,"close":97757.3,"volume":15405.003},{"timestamp":"2024-12-21T00:00:00.000Z","open":97757.3,"high":97757.3,"low":97122.6,"close":97440.1,"volume":4668.548},{"timestamp":"2024-12-21T04:00:00.000Z","open":97440.1,"high":99482.8,"low":97328,"close":98983.7,"volume":14306.065},{"timestamp":"2024-12-21T08:00:00.000Z","open":98983.7,"high":99122.3,"low":97746,"close":98207.7,"volume":13015.048},{"timestamp":"2024-12-21T12:00:00.000Z","open":98207.7,"high":98246.2,"low":96326.7,"close":97464.8,"volume":18853.117},{"timestamp":"2024-12-21T16:00:00.000Z","open":97464.8,"high":97688.4,"low":96758.5,"close":97228,"volume":9225.225},{"timestamp":"2024-12-21T20:00:00.000Z","open":97228,"high":97999,"low":96478.5,"close":97249.7,"volume":9584.307},{"timestamp":"2024-12-22T00:00:00.000Z","open":97249.7,"high":97431.6,"low":96508.4,"close":96939.3,"volume":5878.238},{"timestamp":"2024-12-22T04:00:00.000Z","open":96939.3,"high":97031.4,"low":95839.1,"close":96171.9,"volume":9508.773},{"timestamp":"2024-12-22T08:00:00.000Z","open":96171.9,"high":97317,"low":96151.4,"close":97047.3,"volume":8124.401},{"timestamp":"2024-12-22T12:00:00.000Z","open":97047.3,"high":97265.6,"low":95056,"close":95320.9,"volume":17803.756},{"timestamp":"2024-12-22T16:00:00.000Z","open":95320.9,"high":96437.1,"low":94611.1,"close":94771.1,"volume":17225.934},{"timestamp":"2024-12-22T20:00:00.000Z","open":94771.1,"high":95790.5,"low":94200,"close":95144.7,"volume":17823.325},{"timestamp":"2024-12-23T00:00:00.000Z","open":95144.7,"high":95999.5,"low":93635.9,"close":95969.8,"volume":22786.411},{"timestamp":"2024-12-23T04:00:00.000Z","open":95969.8,"high":96470,"low":94650,"close":95353.8,"volume":16171.801},{"timestamp":"2024-12-23T08:00:00.000Z","open":95353.8,"high":96500,"low":94975.6,"close":95891.3,"volume":10864.432},{"timestamp":"2024-12-23T12:00:00.000Z","open":95891.3,"high":96391.9,"low":93056,"close":93202.7,"volume":31241.808},{"timestamp":"2024-12-23T16:00:00.000Z","open":93202.7,"high":94232,"low":92616.1,"close":93000.2,"volume":24306.883},{"timestamp":"2024-12-23T20:00:00.000Z","open":93000.2,"high":95472.6,"low":92465.8,"close":94837,"volume":20090.69},{"timestamp":"2024-12-24T00:00:00.000Z","open":94837,"high":94837,"low":93508.6,"close":94309.2,"volume":12031.864},{"timestamp":"2024-12-24T04:00:00.000Z","open":94309.2,"high":94639.8,"low":93751.7,"close":94189.9,"volume":7680.356},{"timestamp":"2024-12-24T08:00:00.000Z","open":94189.9,"high":94599.5,"low":93800,"close":94356.3,"volume":8243.595},{"timestamp":"2024-12-24T12:00:00.000Z","open":94356.3,"high":98276.8,"low":94031,"close":98255.2,"volume":29982.646},{"timestamp":"2024-12-24T16:00:00.000Z","open":98255.2,"high":99435.7,"low":97509,"close":97540,"volume":28773.246},{"timestamp":"2024-12-24T20:00:00.000Z","open":97540,"high":99065,"low":97198.6,"close":98628.3,"volume":19258.76},{"timestamp":"2024-12-25T00:00:00.000Z","open":98628.3,"high":98852,"low":97688.1,"close":98000.1,"volume":9500.166},{"timestamp":"2024-12-25T04:00:00.000Z","open":98000.1,"high":98550,"low":97759,"close":98053.5,"volume":6991.555},{"timestamp":"2024-12-25T08:00:00.000Z","open":98053.5,"high":99338.9,"low":97750,"close":97890,"volume":14962.222},{"timestamp":"2024-12-25T12:00:00.000Z","open":97890,"high":98817.9,"low":97562.6,"close":98494.6,"volume":13952.937},{"timestamp":"2024-12-25T16:00:00.000Z","open":98494.6,"high":99298,"low":98101.5,"close":99001.3,"volume":8713.086},{"timestamp":"2024-12-25T20:00:00.000Z","open":99001.3,"high":99590,"low":98337.1,"close":99405.2,"volume":13285.255},{"timestamp":"2024-12-26T00:00:00.000Z","open":99405.2,"high":99950,"low":98418.3,"close":98950.9,"volume":15116.692},{"timestamp":"2024-12-26T04:00:00.000Z","open":98950.9,"high":98950.9,"low":97650.7,"close":97675.3,"volume":10873.417},{"timestamp":"2024-12-26T08:00:00.000Z","open":97675.3,"high":97725.2,"low":95137.5,"close":95659,"volume":32704.514},{"timestamp":"2024-12-26T12:00:00.000Z","open":95659,"high":96240.6,"low":95178.6,"close":95983.3,"volume":18484.043},{"timestamp":"2024-12-26T16:00:00.000Z","open":95983.3,"high":96575.1,"low":95383.3,"close":96050.1,"volume":13935.089},{"timestamp":"2024-12-26T20:00:00.000Z","open":96050.1,"high":96069.7,"low":95250,"close":95743.2,"volume":9554.687},{"timestamp":"2024-12-27T00:00:00.000Z","open":95743.2,"high":96421.4,"low":95351.1,"close":96380,"volume":9564.198},{"timestamp":"2024-12-27T04:00:00.000Z","open":96380,"high":96572.7,"low":94594.9,"close":95059.6,"volume":15025.74},{"timestamp":"2024-12-27T08:00:00.000Z","open":95059.6,"high":97500,"low":95054.7,"close":96900,"volume":24668.061},{"timestamp":"2024-12-27T12:00:00.000Z","open":96900,"high":96995.7,"low":93930,"close":94529.2,"volume":25792.606},{"timestamp":"2024-12-27T16:00:00.000Z","open":94529.2,"high":94979.9,"low":93380.1,"close":94699.9,"volume":21524.793},{"timestamp":"2024-12-27T20:00:00.000Z","open":94699.9,"high":94794,"low":94084.5,"close":94251,"volume":7199.062},{"timestamp":"2024-12-28T00:00:00.000Z","open":94251,"high":94676,"low":94070.2,"close":94537,"volume":4593.92},{"timestamp":"2024-12-28T04:00:00.000Z","open":94537,"high":94759.8,"low":94239.5,"close":94325,"volume":4101.463},{"timestamp":"2024-12-28T08:00:00.000Z","open":94325,"high":94858.3,"low":94243.5,"close":94712.9,"volume":4368.456},{"timestamp":"2024-12-28T12:00:00.000Z","open":94712.9,"high":95302.8,"low":94266.8,"close":94389.8,"volume":10598.638},{"timestamp":"2024-12-28T16:00:00.000Z","open":94389.8,"high":95221.7,"low":94333.2,"close":94984.8,"volume":7678.449},{"timestamp":"2024-12-28T20:00:00.000Z","open":94984.8,"high":95699.9,"low":94825.4,"close":95255.8,"volume":5553.863},{"timestamp":"2024-12-29T00:00:00.000Z","open":95255.8,"high":95300,"low":94758,"close":95124.6,"volume":4546.452},{"timestamp":"2024-12-29T04:00:00.000Z","open":95124.6,"high":95238.1,"low":94899.3,"close":95217.6,"volume":3008.266},{"timestamp":"2024-12-29T08:00:00.000Z","open":95217.6,"high":95274.8,"low":94958.7,"close":94975.1,"volume":3080.139},{"timestamp":"2024-12-29T12:00:00.000Z","open":94975.1,"high":95188.8,"low":93923.8,"close":94465.8,"volume":12877.802},{"timestamp":"2024-12-29T16:00:00.000Z","open":94465.8,"high":94544.9,"low":93233,"close":93550.7,"volume":13121.436},{"timestamp":"2024-12-29T20:00:00.000Z","open":93550.7,"high":93900,"low":92926.7,"close":93699,"volume":13607.124},{"timestamp":"2024-12-30T00:00:00.000Z","open":93699,"high":94244.9,"low":93313.3,"close":93667.3,"volume":11247.159},{"timestamp":"2024-12-30T04:00:00.000Z","open":93667.3,"high":94000,"low":93163.8,"close":93680,"volume":8515.244},{"timestamp":"2024-12-30T08:00:00.000Z","open":93680,"high":94029.5,"low":93417.3,"close":93876.2,"volume":8254.891},{"timestamp":"2024-12-30T12:00:00.000Z","open":93876.2,"high":94232.3,"low":91463.7,"close":92077.1,"volume":41132.042},{"timestamp":"2024-12-30T16:00:00.000Z","open":92077.1,"high":94656,"low":91751,"close":94387.1,"volume":31066.597},{"timestamp":"2024-12-30T20:00:00.000Z","open":94387.1,"high":95000,"low":91831.4,"close":92739.3,"volume":28242.135},{"timestamp":"2024-12-31T00:00:00.000Z","open":92739.3,"high":92850,"low":91981.4,"close":92467.1,"volume":10152.874},{"timestamp":"2024-12-31T04:00:00.000Z","open":92467.1,"high":92989.7,"low":92301.1,"close":92811.7,"volume":7693.937},{"timestamp":"2024-12-31T08:00:00.000Z","open":92811.7,"high":94700,"low":92790,"close":94201.5,"volume":19762.292},{"timestamp":"2024-12-31T12:00:00.000Z","open":94201.5,"high":96322.1,"low":94201.5,"close":95385.1,"volume":31686.432},{"timestamp":"2024-12-31T16:00:00.000Z","open":95385.1,"high":95585.2,"low":93138.2,"close":94140.8,"volume":20966.586},{"timestamp":"2024-12-31T20:00:00.000Z","open":94140.8,"high":94212.6,"low":93329.7,"close":93530,"volume":8298.433},{"timestamp":"2025-01-01T00:00:00.000Z","open":93530,"high":94457.9,"low":93451,"close":93802,"volume":7739.072},{"timestamp":"2025-01-01T04:00:00.000Z","open":93802,"high":93909.3,"low":93472.9,"close":93642.7,"volume":4120.241},{"timestamp":"2025-01-01T08:00:00.000Z","open":93642.7,"high":93737.7,"low":92840,"close":93393.3,"volume":9560.895},{"timestamp":"2025-01-01T12:00:00.000Z","open":93393.3,"high":94481.4,"low":93351.2,"close":94411.6,"volume":11108.105},{"timestamp":"2025-01-01T16:00:00.000Z","open":94411.6,"high":94786.8,"low":93687.7,"close":94583.4,"volume":7059.929},{"timestamp":"2025-01-01T20:00:00.000Z","open":94583.4,"high":95158.4,"low":94500,"close":94564.6,"volume":7242.128},{"timestamp":"2025-01-02T00:00:00.000Z","open":94564.6,"high":95515.7,"low":94339.9,"close":94985.8,"volume":10814.035},{"timestamp":"2025-01-02T04:00:00.000Z","open":94985.8,"high":95987.5,"low":94957.8,"close":95799.9,"volume":9517.606},{"timestamp":"2025-01-02T08:00:00.000Z","open":95799.9,"high":96869.8,"low":95591.5,"close":96717.7,"volume":13235.558},{"timestamp":"2025-01-02T12:00:00.000Z","open":96717.7,"high":97400,"low":95889.7,"close":96427,"volume":29673.084},{"timestamp":"2025-01-02T16:00:00.000Z","open":96427,"high":97764,"low":96003,"close":97294.1,"volume":22684.186},{"timestamp":"2025-01-02T20:00:00.000Z","open":97294.1,"high":97844.8,"low":96618.3,"close":96960.5,"volume":10102.465},{"timestamp":"2025-01-03T00:00:00.000Z","open":96960.5,"high":97329.6,"low":96605.3,"close":97024.2,"volume":5882.404},{"timestamp":"2025-01-03T04:00:00.000Z","open":97024.2,"high":97042.8,"low":96253.5,"close":96283.3,"volume":6233.078},{"timestamp":"2025-01-03T08:00:00.000Z","open":96283.3,"high":96810.7,"low":96062.1,"close":96715.4,"volume":7732.189},{"timestamp":"2025-01-03T12:00:00.000Z","open":96715.4,"high":97631.5,"low":96432,"close":97491.8,"volume":15973.863},{"timestamp":"2025-01-03T16:00:00.000Z","open":97491.8,"high":98950,"low":97360.2,"close":98555.2,"volume":17414.522},{"timestamp":"2025-01-03T20:00:00.000Z","open":98555.2,"high":98709,"low":98016.9,"close":98140,"volume":7112.804},{"timestamp":"2025-01-04T00:00:00.000Z","open":98140,"high":98275.2,"low":97750,"close":98144.1,"volume":4643.313},{"timestamp":"2025-01-04T04:00:00.000Z","open":98144.1,"high":98298.6,"low":97832.8,"close":98235,"volume":3531.224},{"timestamp":"2025-01-04T08:00:00.000Z","open":98235,"high":98268.2,"low":97502.1,"close":97848.4,"volume":5116.297},{"timestamp":"2025-01-04T12:00:00.000Z","open":97848.4,"high":98122.7,"low":97442.8,"close":97617.4,"volume":6565.157},{"timestamp":"2025-01-04T16:00:00.000Z","open":97617.4,"high":98380.7,"low":97527.7,"close":98129.3,"volume":5430.726},{"timestamp":"2025-01-04T20:00:00.000Z","open":98129.3,"high":98759.6,"low":98105,"close":98177.2,"volume":5744.56},{"timestamp":"2025-01-05T00:00:00.000Z","open":98177.2,"high":98370,"low":98011,"close":98161.7,"volume":2505.421},{"timestamp":"2025-01-05T04:00:00.000Z","open":98161.7,"high":98516,"low":98161.7,"close":98227.4,"volume":3117.754},{"timestamp":"2025-01-05T08:00:00.000Z","open":98227.4,"high":98227.4,"low":97543,"close":97607.6,"volume":8103.949},{"timestamp":"2025-01-05T12:00:00.000Z","open":97607.6,"high":98245.7,"low":97216,"close":97990.1,"volume":12074.288},{"timestamp":"2025-01-05T16:00:00.000Z","open":97990.1,"high":98308.6,"low":97536.7,"close":98049.2,"volume":5809.446},{"timestamp":"2025-01-05T20:00:00.000Z","open":98049.2,"high":98828.5,"low":97977.5,"close":98340.5,"volume":7834.273},{"timestamp":"2025-01-06T00:00:00.000Z","open":98340.5,"high":99282.2,"low":97861,"close":99001.7,"volume":14342.997},{"timestamp":"2025-01-06T04:00:00.000Z","open":99001.7,"high":99877.7,"low":99001.7,"close":99275,"volume":13058.874},{"timestamp":"2025-01-06T08:00:00.000Z","open":99275,"high":99608.1,"low":98679.2,"close":99238.8,"volume":10391.066},{"timestamp":"2025-01-06T12:00:00.000Z","open":99238.8,"high":102471.7,"low":98612.2,"close":102117.4,"volume":42895.359},{"timestamp":"2025-01-06T16:00:00.000Z","open":102117.4,"high":102459.4,"low":101210,"close":101761.6,"volume":18637.002},{"timestamp":"2025-01-06T20:00:00.000Z","open":101761.6,"high":102291.7,"low":101515,"close":102185.9,"volume":7910.39},{"timestamp":"2025-01-07T00:00:00.000Z","open":102185.9,"high":102702.1,"low":101454.1,"close":101650.9,"volume":9125.455},{"timestamp":"2025-01-07T04:00:00.000Z","open":101650.9,"high":101975,"low":101524.7,"close":101646.2,"volume":4239.168},{"timestamp":"2025-01-07T08:00:00.000Z","open":101646.2,"high":101966,"low":100441,"close":100796.4,"volume":12295.196},{"timestamp":"2025-01-07T12:00:00.000Z","open":100796.4,"high":100955.5,"low":97088,"close":97905.1,"volume":60664.958},{"timestamp":"2025-01-07T16:00:00.000Z","open":97905.1,"high":98329.8,"low":96159.2,"close":96415.7,"volume":36836.402},{"timestamp":"2025-01-07T20:00:00.000Z","open":96415.7,"high":97188.8,"low":96113.4,"close":96908.1,"volume":17499.647},{"timestamp":"2025-01-08T00:00:00.000Z","open":96908.1,"high":97224.3,"low":96165.4,"close":96487.5,"volume":12636.984},{"timestamp":"2025-01-08T04:00:00.000Z","open":96487.5,"high":96623.5,"low":95202.3,"close":95608.9,"volume":21506.64},{"timestamp":"2025-01-08T08:00:00.000Z","open":95608.9,"high":96095.9,"low":94458,"close":95101.8,"volume":21833.333},{"timestamp":"2025-01-08T12:00:00.000Z","open":95101.8,"high":96037.9,"low":94571,"close":95455.3,"volume":34768.112},{"timestamp":"2025-01-08T16:00:00.000Z","open":95455.3,"high":95457.8,"low":92378.5,"close":94211.6,"volume":51570.313},{"timestamp":"2025-01-08T20:00:00.000Z","open":94211.6,"high":95254.5,"low":93530.5,"close":95022.2,"volume":14019.714},{"timestamp":"2025-01-09T00:00:00.000Z","open":95022.2,"high":95356.6,"low":93374.9,"close":93966.1,"volume":21824.602},{"timestamp":"2025-01-09T04:00:00.000Z","open":93966.1,"high":94588.6,"low":93089.4,"close":93175.6,"volume":11589.063},{"timestamp":"2025-01-09T08:00:00.000Z","open":93175.6,"high":93827.2,"low":92705,"close":93410.1,"volume":16000.889},{"timestamp":"2025-01-09T12:00:00.000Z","open":93410.1,"high":94555,"low":91738,"close":94210.8,"volume":36150.323},{"timestamp":"2025-01-09T16:00:00.000Z","open":94210.8,"high":94666,"low":91850,"close":91859.5,"volume":26211.052},{"timestamp":"2025-01-09T20:00:00.000Z","open":91859.5,"high":92699.2,"low":91151,"close":92507.7,"volume":24933.837},{"timestamp":"2025-01-10T00:00:00.000Z","open":92507.7,"high":93687.8,"low":92406.6,"close":93655.9,"volume":9983.104},{"timestamp":"2025-01-10T04:00:00.000Z","open":93655.9,"high":94948.4,"low":93457.9,"close":94457.1,"volume":13967.468},{"timestamp":"2025-01-10T08:00:00.000Z","open":94457.1,"high":95233,"low":94342.1,"close":95019.8,"volume":12071.135},{"timestamp":"2025-01-10T12:00:00.000Z","open":95019.8,"high":95079.9,"low":92161.2,"close":93695.9,"volume":64100.975},{"timestamp":"2025-01-10T16:00:00.000Z","open":93695.9,"high":95873.6,"low":93153.9,"close":95275.4,"volume":31498.571},{"timestamp":"2025-01-10T20:00:00.000Z","open":95275.4,"high":95416.6,"low":94534.1,"close":94684.2,"volume":8428.512},{"timestamp":"2025-01-11T00:00:00.000Z","open":94684.2,"high":94709.7,"low":94054.9,"close":94163.1,"volume":6036.428},{"timestamp":"2025-01-11T04:00:00.000Z","open":94163.1,"high":94409.5,"low":93800,"close":94204.3,"volume":5164.582},{"timestamp":"2025-01-11T08:00:00.000Z","open":94204.3,"high":94750,"low":93981,"close":94574.6,"volume":5229.41},{"timestamp":"2025-01-11T12:00:00.000Z","open":94574.6,"high":94611.2,"low":94258.7,"close":94371.5,"volume":4478.753},{"timestamp":"2025-01-11T16:00:00.000Z","open":94371.5,"high":94696.5,"low":93888.3,"close":94201.1,"volume":5907.904},{"timestamp":"2025-01-11T20:00:00.000Z","open":94201.1,"high":94991.9,"low":94142.1,"close":94569.4,"volume":5995.607},{"timestamp":"2025-01-12T00:00:00.000Z","open":94569.4,"high":94663.9,"low":94255,"close":94587.3,"volume":2832.691},{"timestamp":"2025-01-12T04:00:00.000Z","open":94587.3,"high":94610.2,"low":94210.3,"close":94295.1,"volume":2013.028},{"timestamp":"2025-01-12T08:00:00.000Z","open":94295.1,"high":94358.6,"low":93660,"close":94211.2,"volume":6940.813},{"timestamp":"2025-01-12T12:00:00.000Z","open":94211.2,"high":95439.9,"low":94120.6,"close":95043.8,"volume":11824.25},{"timestamp":"2025-01-12T16:00:00.000Z","open":95043.8,"high":95283.7,"low":94540.2,"close":94632.4,"volume":6052.348},{"timestamp":"2025-01-12T20:00:00.000Z","open":94632.4,"high":94782.7,"low":93740,"close":94510,"volume":8152.577},{"timestamp":"2025-01-13T00:00:00.000Z","open":94510,"high":95954.8,"low":93868.4,"close":94217.1,"volume":20720.425},{"timestamp":"2025-01-13T04:00:00.000Z","open":94217.1,"high":94888.2,"low":93151,"close":93557.9,"volume":17471.652},{"timestamp":"2025-01-13T08:00:00.000Z","open":93557.9,"high":93621.2,"low":90769,"close":90811.9,"volume":32978.812},{"timestamp":"2025-01-13T12:00:00.000Z","open":90811.9,"high":93050.9,"low":89100,"close":92081.1,"volume":66923.277},{"timestamp":"2025-01-13T16:00:00.000Z","open":92081.1,"high":92500,"low":91200,"close":92260.7,"volume":30230.758},{"timestamp":"2025-01-13T20:00:00.000Z","open":92260.7,"high":94700,"low":91839.2,"close":94508.2,"volume":23969.882},{"timestamp":"2025-01-14T00:00:00.000Z","open":94508.2,"high":95285.1,"low":94330.3,"close":94849.3,"volume":12415.24},{"timestamp":"2025-01-14T04:00:00.000Z","open":94849.3,"high":95484.3,"low":94714.4,"close":94838.4,"volume":8044.266},{"timestamp":"2025-01-14T08:00:00.000Z","open":94838.4,"high":97395.5,"low":94838.4,"close":96526.2,"volume":28204.747},{"timestamp":"2025-01-14T12:00:00.000Z","open":96526.2,"high":97247.9,"low":95712.1,"close":96415.4,"volume":30608.493},{"timestamp":"2025-01-14T16:00:00.000Z","open":96415.4,"high":97064,"low":95308.8,"close":96518.1,"volume":20325.41},{"timestamp":"2025-01-14T20:00:00.000Z","open":96518.1,"high":96899.5,"low":96100,"close":96523.3,"volume":7362.93},{"timestamp":"2025-01-15T00:00:00.000Z","open":96523.3,"high":97548.7,"low":96450,"close":97281.3,"volume":10957.004},{"timestamp":"2025-01-15T04:00:00.000Z","open":97281.3,"high":97691.7,"low":96707.2,"close":97255.8,"volume":8888.028},{"timestamp":"2025-01-15T08:00:00.000Z","open":97255.8,"high":97499,"low":96469.6,"close":96722.3,"volume":8525.264},{"timestamp":"2025-01-15T12:00:00.000Z","open":96722.3,"high":99765,"low":96500,"close":98955.1,"volume":44389.776},{"timestamp":"2025-01-15T16:00:00.000Z","open":98955.1,"high":99942.5,"low":98555.9,"close":99807.5,"volume":14071.393},{"timestamp":"2025-01-15T20:00:00.000Z","open":99807.5,"high":100700,"low":99400.1,"close":100465,"volume":18401.808},{"timestamp":"2025-01-16T00:00:00.000Z","open":100465,"high":100866.1,"low":99129.8,"close":99437.5,"volume":13782.273},{"timestamp":"2025-01-16T04:00:00.000Z","open":99437.5,"high":99891.8,"low":99293.1,"close":99783.6,"volume":4995.324},{"timestamp":"2025-01-16T08:00:00.000Z","open":99783.6,"high":99799,"low":98599.9,"close":99125.7,"volume":13750.405},{"timestamp":"2025-01-16T12:00:00.000Z","open":99125.7,"high":99498.2,"low":97291,"close":99255.6,"volume":32401.777},{"timestamp":"2025-01-16T16:00:00.000Z","open":99255.6,"high":100400,"low":99029.5,"close":100373.3,"volume":21173.939},{"timestamp":"2025-01-16T20:00:00.000Z","open":100373.3,"high":100620,"low":99331,"close":99945.8,"volume":12434.828},{"timestamp":"2025-01-17T00:00:00.000Z","open":99945.8,"high":102150,"low":99906.1,"close":101016.1,"volume":19044.738},{"timestamp":"2025-01-17T04:00:00.000Z","open":101016.1,"high":101911.9,"low":100907.6,"close":101410.4,"volume":7283.81},{"timestamp":"2025-01-17T08:00:00.000Z","open":101410.4,"high":102579.3,"low":101410.4,"close":102205.4,"volume":11972.681},{"timestamp":"2025-01-17T12:00:00.000Z","open":102205.4,"high":104219.8,"low":102164.4,"close":103988.4,"volume":33832.388},{"timestamp":"2025-01-17T16:00:00.000Z","open":103988.4,"high":105815.8,"low":103802,"close":105788.5,"volume":31725.756},{"timestamp":"2025-01-17T20:00:00.000Z","open":105788.5,"high":105806.4,"low":104026,"close":104048.8,"volume":14269.978},{"timestamp":"2025-01-18T00:00:00.000Z","open":104048.8,"high":104617,"low":103008,"close":103530,"volume":10366.889},{"timestamp":"2025-01-18T04:00:00.000Z","open":103530,"high":103750.2,"low":102545.5,"close":102773.7,"volume":15696.276},{"timestamp":"2025-01-18T08:00:00.000Z","open":102773.7,"high":103851.9,"low":102244,"close":103538.9,"volume":12711.281},{"timestamp":"2025-01-18T12:00:00.000Z","open":103538.9,"high":104963,"low":103076.7,"close":104521.4,"volume":13271.103},{"timestamp":"2025-01-18T16:00:00.000Z","open":104521.4,"high":104692.3,"low":103107.3,"close":104366,"volume":13884.627},{"timestamp":"2025-01-18T20:00:00.000Z","open":104366,"high":104738.6,"low":103734.2,"close":104520,"volume":7090.465},{"timestamp":"2025-01-19T00:00:00.000Z","open":104520,"high":105431.1,"low":103970.9,"close":104955.1,"volume":8784.124},{"timestamp":"2025-01-19T04:00:00.000Z","open":104955.1,"high":105618.8,"low":104227.7,"close":105158.7,"volume":9247.433},{"timestamp":"2025-01-19T08:00:00.000Z","open":105158.7,"high":105442.4,"low":103427.9,"close":104344.9,"volume":17498.944},{"timestamp":"2025-01-19T12:00:00.000Z","open":104344.9,"high":105700,"low":104281.3,"close":104904,"volume":14017.17},{"timestamp":"2025-01-19T16:00:00.000Z","open":104904,"high":106250,"low":104471.3,"close":106231.4,"volume":12646.615},{"timestamp":"2025-01-19T20:00:00.000Z","open":106231.4,"high":106476.5,"low":99600,"close":101310.7,"volume":61219.383},{"timestamp":"2025-01-20T00:00:00.000Z","open":101310.7,"high":102305.5,"low":99500.1,"close":101880,"volume":35319.937},{"timestamp":"2025-01-20T04:00:00.000Z","open":101880,"high":109951.7,"low":101523.9,"close":107172.9,"volume":65438.643},{"timestamp":"2025-01-20T08:00:00.000Z","open":107172.9,"high":109237.2,"low":107153.9,"close":108271.9,"volume":22304.588},{"timestamp":"2025-01-20T12:00:00.000Z","open":108271.9,"high":108767.6,"low":104500,"close":105000,"volume":48923.932},{"timestamp":"2025-01-20T16:00:00.000Z","open":105000,"high":107089.2,"low":100519,"close":103693.3,"volume":111502.502},{"timestamp":"2025-01-20T20:00:00.000Z","open":103693.3,"high":104343.2,"low":101700,"close":102258.7,"volume":24101.933},{"timestamp":"2025-01-21T00:00:00.000Z","open":102258.7,"high":103250,"low":100000,"close":102915.8,"volume":32409.217},{"timestamp":"2025-01-21T04:00:00.000Z","open":102915.8,"high":102949.9,"low":101073.9,"close":101962.7,"volume":16099.665},{"timestamp":"2025-01-21T08:00:00.000Z","open":101962.7,"high":103978.9,"low":101707.6,"close":103745.9,"volume":14476.517},{"timestamp":"2025-01-21T12:00:00.000Z","open":103745.9,"high":105340.4,"low":102777.1,"close":103931.7,"volume":33667.647},{"timestamp":"2025-01-21T16:00:00.000Z","open":103931.7,"high":107265.6,"low":103800,"close":107008.2,"volume":36944.511},{"timestamp":"2025-01-21T20:00:00.000Z","open":107008.2,"high":107211,"low":105330.3,"close":106133.3,"volume":19069.624},{"timestamp":"2025-01-22T00:00:00.000Z","open":106133.3,"high":106387.4,"low":105423.6,"close":105588.9,"volume":9520.706},{"timestamp":"2025-01-22T04:00:00.000Z","open":105588.9,"high":106020,"low":105029.4,"close":105063.5,"volume":8080.987},{"timestamp":"2025-01-22T08:00:00.000Z","open":105063.5,"high":105463.2,"low":104606.8,"close":105112.6,"volume":11809.696},{"timestamp":"2025-01-22T12:00:00.000Z","open":105112.6,"high":105568,"low":103625.7,"close":104152.5,"volume":26768.1},{"timestamp":"2025-01-22T16:00:00.000Z","open":104152.5,"high":104742,"low":103310,"close":104613.8,"volume":16648.643},{"timestamp":"2025-01-22T20:00:00.000Z","open":104613.8,"high":104830,"low":103572.7,"close":103670.4,"volume":9942.536},{"timestamp":"2025-01-23T00:00:00.000Z","open":103670.4,"high":103780,"low":102071.4,"close":102411.6,"volume":17368.547},{"timestamp":"2025-01-23T04:00:00.000Z","open":102411.6,"high":102933.4,"low":101527.8,"close":102659,"volume":12602.794},{"timestamp":"2025-01-23T08:00:00.000Z","open":102659,"high":102669.6,"low":101205.1,"close":101921.5,"volume":12046.16},{"timestamp":"2025-01-23T12:00:00.000Z","open":101921.5,"high":106053.4,"low":101277.8,"close":105235.5,"volume":76207.955},{"timestamp":"2025-01-23T16:00:00.000Z","open":105235.5,"high":106875,"low":103350,"close":103736.6,"volume":50766.962},{"timestamp":"2025-01-23T20:00:00.000Z","open":103736.6,"high":106400,"low":102147.3,"close":103862.4,"volume":74679.081},{"timestamp":"2025-01-24T00:00:00.000Z","open":103862.4,"high":104240,"low":102691.8,"close":103831.5,"volume":10989.234},{"timestamp":"2025-01-24T04:00:00.000Z","open":103831.5,"high":105316,"low":103747.6,"close":105008.8,"volume":10111.533},{"timestamp":"2025-01-24T08:00:00.000Z","open":105008.8,"high":105733.4,"low":104891.5,"close":105384.1,"volume":9104.565},{"timestamp":"2025-01-24T12:00:00.000Z","open":105384.1,"high":106319.3,"low":104622.3,"close":105827.8,"volume":18441.448},{"timestamp":"2025-01-24T16:00:00.000Z","open":105827.8,"high":107118.6,"low":105532.2,"close":105734.3,"volume":21060.374},{"timestamp":"2025-01-24T20:00:00.000Z","open":105734.3,"high":105755.3,"low":104386.7,"close":104800.1,"volume":13315.256},{"timestamp":"2025-01-25T00:00:00.000Z","open":104800.1,"high":105227.3,"low":104308.6,"close":105146.5,"volume":5692.425},{"timestamp":"2025-01-25T04:00:00.000Z","open":105146.5,"high":105165.5,"low":104175,"close":104349.9,"volume":4324.387},{"timestamp":"2025-01-25T08:00:00.000Z","open":104349.9,"high":104640,"low":104036.9,"close":104619.1,"volume":4317.197},{"timestamp":"2025-01-25T12:00:00.000Z","open":104619.1,"high":105072,"low":104405.7,"close":104846.5,"volume":5026.961},{"timestamp":"2025-01-25T16:00:00.000Z","open":104846.5,"high":105276.1,"low":104380.2,"close":104997.8,"volume":5804.313},{"timestamp":"2025-01-25T20:00:00.000Z","open":104997.8,"high":105237.4,"low":104638.9,"close":104709.4,"volume":3371.53},{"timestamp":"2025-01-26T00:00:00.000Z","open":104709.4,"high":105217.5,"low":104466.9,"close":105024.5,"volume":3401.427},{"timestamp":"2025-01-26T04:00:00.000Z","open":105024.5,"high":105591.5,"low":104903.9,"close":104966,"volume":2956.773},{"timestamp":"2025-01-26T08:00:00.000Z","open":104966,"high":105200,"low":104400,"close":104773.6,"volume":5280.246},{"timestamp":"2025-01-26T12:00:00.000Z","open":104773.6,"high":105053.7,"low":104654.6,"close":104934.4,"volume":3010.751},{"timestamp":"2025-01-26T16:00:00.000Z","open":104934.4,"high":105243.6,"low":104861.5,"close":105056.7,"volume":2734.587},{"timestamp":"2025-01-26T20:00:00.000Z","open":105056.7,"high":105188.4,"low":102457.1,"close":102553.7,"volume":16046.838},{"timestamp":"2025-01-27T00:00:00.000Z","open":102553.7,"high":103217.8,"low":100667.7,"close":101345,"volume":24920.156},{"timestamp":"2025-01-27T04:00:00.000Z","open":101345,"high":101347.1,"low":97694.2,"close":98986.3,"volume":34489.328},{"timestamp":"2025-01-27T08:00:00.000Z","open":98986.3,"high":99478.6,"low":98208,"close":98700,"volume":17503.919},{"timestamp":"2025-01-27T12:00:00.000Z","open":98700,"high":102270.4,"low":98655.6,"close":101055.2,"volume":39977.225},{"timestamp":"2025-01-27T16:00:00.000Z","open":101055.2,"high":101195.5,"low":98793.3,"close":99649.9,"volume":25508.759},{"timestamp":"2025-01-27T20:00:00.000Z","open":99649.9,"high":102376.8,"low":99549.6,"close":102024.2,"volume":17665.672},{"timestamp":"2025-01-28T00:00:00.000Z","open":102024.2,"high":102910.4,"low":101280,"close":102594.9,"volume":11708.279},{"timestamp":"2025-01-28T04:00:00.000Z","open":102594.9,"high":103329.9,"low":102458.4,"close":102745.3,"volume":10601.938},{"timestamp":"2025-01-28T08:00:00.000Z","open":102745.3,"high":103178.1,"low":102322.7,"close":102703.8,"volume":8246.788},{"timestamp":"2025-01-28T12:00:00.000Z","open":102703.8,"high":103800,"low":101767,"close":102718.8,"volume":26382.273},{"timestamp":"2025-01-28T16:00:00.000Z","open":102718.8,"high":103077.6,"low":101739.8,"close":102375.4,"volume":18974.142},{"timestamp":"2025-01-28T20:00:00.000Z","open":102375.4,"high":102490,"low":100205.7,"close":101278,"volume":16550.208},{"timestamp":"2025-01-29T00:00:00.000Z","open":101278,"high":102266,"low":101265.3,"close":101970.4,"volume":7707.563},{"timestamp":"2025-01-29T04:00:00.000Z","open":101970.4,"high":102847.4,"low":101899.9,"close":102700.1,"volume":6691.486},{"timestamp":"2025-01-29T08:00:00.000Z","open":102700.1,"high":102974,"low":102150,"close":102591.5,"volume":7459.098},{"timestamp":"2025-01-29T12:00:00.000Z","open":102591.5,"high":102781.2,"low":101516.2,"close":101919.3,"volume":15798.293},{"timestamp":"2025-01-29T16:00:00.000Z","open":101919.3,"high":103985.2,"low":101335.9,"close":103536.1,"volume":31671.227},{"timestamp":"2025-01-29T20:00:00.000Z","open":103536.1,"high":104777,"low":102800,"close":103700,"volume":21971.484},{"timestamp":"2025-01-30T00:00:00.000Z","open":103700,"high":105293.9,"low":103235,"close":105166.3,"volume":14254.622},{"timestamp":"2025-01-30T04:00:00.000Z","open":105166.3,"high":105582.2,"low":104777,"close":105100,"volume":8767.893},{"timestamp":"2025-01-30T08:00:00.000Z","open":105100,"high":105534,"low":104901,"close":105281.5,"volume":6284.631},{"timestamp":"2025-01-30T12:00:00.000Z","open":105281.5,"high":106421.1,"low":104628,"close":105516.5,"volume":22361.659},{"timestamp":"2025-01-30T16:00:00.000Z","open":105516.5,"high":105970,"low":104711,"close":105676,"volume":12116.447},{"timestamp":"2025-01-30T20:00:00.000Z","open":105676,"high":105789,"low":104633,"close":104684.6,"volume":7460.768},{"timestamp":"2025-01-31T00:00:00.000Z","open":104684.6,"high":104976.2,"low":103875,"close":104273.2,"volume":9994.687},{"timestamp":"2025-01-31T04:00:00.000Z","open":104273.2,"high":104761.1,"low":103911,"close":104146.1,"volume":7255.966},{"timestamp":"2025-01-31T08:00:00.000Z","open":104146.1,"high":104796,"low":103863,"close":104675,"volume":7352.739},{"timestamp":"2025-01-31T12:00:00.000Z","open":104675,"high":105998,"low":104050.1,"close":105404.7,"volume":16507.182},{"timestamp":"2025-01-31T16:00:00.000Z","open":105404.7,"high":105535.7,"low":102058.5,"close":102232,"volume":28162.008},{"timestamp":"2025-01-31T20:00:00.000Z","open":102232,"high":102419.9,"low":101468.4,"close":102377.6,"volume":18987.245},{"timestamp":"2025-02-01T00:00:00.000Z","open":102377.6,"high":102735,"low":102117.5,"close":102173.1,"volume":5690.061},{"timestamp":"2025-02-01T04:00:00.000Z","open":102173.1,"high":102517.3,"low":102033,"close":102112.1,"volume":4729.603},{"timestamp":"2025-02-01T08:00:00.000Z","open":102112.1,"high":102222.9,"low":101350.1,"close":101966.9,"volume":8031.876},{"timestamp":"2025-02-01T12:00:00.000Z","open":101966.9,"high":102233,"low":101670.3,"close":102023.4,"volume":7669.231},{"timestamp":"2025-02-01T16:00:00.000Z","open":102023.4,"high":102220,"low":101404,"close":101622.6,"volume":5773.984},{"timestamp":"2025-02-01T20:00:00.000Z","open":101622.6,"high":101622.6,"low":100215.1,"close":100576.5,"volume":15983.483},{"timestamp":"2025-02-02T00:00:00.000Z","open":100576.5,"high":101410,"low":99100.3,"close":99157.1,"volume":14728.295},{"timestamp":"2025-02-02T04:00:00.000Z","open":99157.1,"high":100434.1,"low":98958,"close":99569.9,"volume":12728.672},{"timestamp":"2025-02-02T08:00:00.000Z","open":99569.9,"high":100057.8,"low":98580,"close":98824.4,"volume":14071.919},{"timestamp":"2025-02-02T12:00:00.000Z","open":98824.4,"high":99364.6,"low":98100,"close":99292.7,"volume":17146.615},{"timestamp":"2025-02-02T16:00:00.000Z","open":99292.7,"high":99308.6,"low":96625,"close":98223.3,"volume":36012.741},{"timestamp":"2025-02-02T20:00:00.000Z","open":98223.3,"high":98575,"low":95994.3,"close":97645.7,"volume":26522.407},{"timestamp":"2025-02-03T00:00:00.000Z","open":97645.7,"high":97737.5,"low":91166.6,"close":93998.2,"volume":104851.129},{"timestamp":"2025-02-03T04:00:00.000Z","open":93998.2,"high":95336,"low":92609.9,"close":95247.1,"volume":22552.312},{"timestamp":"2025-02-03T08:00:00.000Z","open":95247.1,"high":95885.5,"low":94703,"close":95052.3,"volume":18504.353},{"timestamp":"2025-02-03T12:00:00.000Z","open":95052.3,"high":99468.8,"low":94091,"close":98804,"volume":53482.704},{"timestamp":"2025-02-03T16:00:00.000Z","open":98804,"high":101840,"low":97979.5,"close":101831.8,"volume":33674.916},{"timestamp":"2025-02-03T20:00:00.000Z","open":101831.8,"high":102457.8,"low":100867.2,"close":101294.8,"volume":22663.775},{"timestamp":"2025-02-04T00:00:00.000Z","open":101294.8,"high":101684.7,"low":100500,"close":100580.5,"volume":8066.009},{"timestamp":"2025-02-04T04:00:00.000Z","open":100580.5,"high":100727,"low":98170.6,"close":98409.6,"volume":26582.702},{"timestamp":"2025-02-04T08:00:00.000Z","open":98409.6,"high":99445.5,"low":97800,"close":98923.4,"volume":14894.268},{"timestamp":"2025-02-04T12:00:00.000Z","open":98923.4,"high":100381.1,"low":98248.5,"close":99310.1,"volume":32706.774},{"timestamp":"2025-02-04T16:00:00.000Z","open":99310.1,"high":100765.5,"low":98734,"close":98828.6,"volume":23616.726},{"timestamp":"2025-02-04T20:00:00.000Z","open":98828.6,"high":99464.7,"low":96086.1,"close":97706,"volume":38503.067},{"timestamp":"2025-02-05T00:00:00.000Z","open":97706,"high":98900,"low":97094.2,"close":98000.3,"volume":14948.738},{"timestamp":"2025-02-05T04:00:00.000Z","open":98000.3,"high":98309.6,"low":97313.9,"close":97814.3,"volume":8765.25},{"timestamp":"2025-02-05T08:00:00.000Z","open":97814.3,"high":98198.4,"low":97209.6,"close":98186.2,"volume":10570.856},{"timestamp":"2025-02-05T12:00:00.000Z","open":98186.2,"high":99170,"low":97700.1,"close":98064.2,"volume":18736.64},{"timestamp":"2025-02-05T16:00:00.000Z","open":98064.2,"high":98265.9,"low":96450,"close":97331.8,"volume":19210.426},{"timestamp":"2025-02-05T20:00:00.000Z","open":97331.8,"high":97671.8,"low":96100.1,"close":96568.5,"volume":9883.21},{"timestamp":"2025-02-06T00:00:00.000Z","open":96568.5,"high":97480.4,"low":96363.1,"close":97308.9,"volume":6901.179},{"timestamp":"2025-02-06T04:00:00.000Z","open":97308.9,"high":98400,"low":97230,"close":98164.9,"volume":7063.283},{"timestamp":"2025-02-06T08:00:00.000Z","open":98164.9,"high":99099,"low":97816.5,"close":98829,"volume":11577.831},{"timestamp":"2025-02-06T12:00:00.000Z","open":98829,"high":99000,"low":96880,"close":97292.6,"volume":23939.463},{"timestamp":"2025-02-06T16:00:00.000Z","open":97292.6,"high":97499,"low":95631.8,"close":95953.5,"volume":21809.567},{"timestamp":"2025-02-06T20:00:00.000Z","open":95953.5,"high":97050,"low":95750,"close":96500,"volume":10279.312},{"timestamp":"2025-02-07T00:00:00.000Z","open":96500,"high":97791.7,"low":96365.7,"close":97407.6,"volume":9356.794},{"timestamp":"2025-02-07T04:00:00.000Z","open":97407.6,"high":97833.3,"low":96532.6,"close":96694.9,"volume":8758.864},{"timestamp":"2025-02-07T08:00:00.000Z","open":96694.9,"high":97718.4,"low":96560.9,"close":97706,"volume":6397.478},{"timestamp":"2025-02-07T12:00:00.000Z","open":97706,"high":100120,"low":97139.1,"close":98245.5,"volume":51187.971},{"timestamp":"2025-02-07T16:00:00.000Z","open":98245.5,"high":98550,"low":96823.1,"close":96852.7,"volume":28107.161},{"timestamp":"2025-02-07T20:00:00.000Z","open":96852.7,"high":96890.9,"low":95556.5,"close":96440.6,"volume":17433.279},{"timestamp":"2025-02-08T00:00:00.000Z","open":96440.6,"high":96840,"low":96273,"close":96646.8,"volume":4969.369},{"timestamp":"2025-02-08T04:00:00.000Z","open":96646.8,"high":96646.8,"low":95723.8,"close":96160,"volume":6051.926},{"timestamp":"2025-02-08T08:00:00.000Z","open":96160,"high":96250,"low":95819.4,"close":96080,"volume":3702.996},{"timestamp":"2025-02-08T12:00:00.000Z","open":96080,"high":96444,"low":95635.8,"close":95802.9,"volume":6348.179},{"timestamp":"2025-02-08T16:00:00.000Z","open":95802.9,"high":96700,"low":95703,"close":96541.4,"volume":4950.615},{"timestamp":"2025-02-08T20:00:00.000Z","open":96541.4,"high":96664.8,"low":96302,"close":96406.8,"volume":2663.2},{"timestamp":"2025-02-09T00:00:00.000Z","open":96406.8,"high":97266.8,"low":96314.4,"close":97266.8,"volume":5472.824},{"timestamp":"2025-02-09T04:00:00.000Z","open":97266.8,"high":97275,"low":96727,"close":97013.9,"volume":4332.756},{"timestamp":"2025-02-09T08:00:00.000Z","open":97013.9,"high":97250,"low":96503.1,"close":96513.4,"volume":5028.268},{"timestamp":"2025-02-09T12:00:00.000Z","open":96513.4,"high":96657.1,"low":95681,"close":96447.5,"volume":11705.974},{"timestamp":"2025-02-09T16:00:00.000Z","open":96447.5,"high":96546.1,"low":95805.2,"close":96016.6,"volume":4662.389},{"timestamp":"2025-02-09T20:00:00.000Z","open":96016.6,"high":96740.9,"low":94651.2,"close":96428.6,"volume":19269.099},{"timestamp":"2025-02-10T00:00:00.000Z","open":96428.6,"high":97100,"low":95202.8,"close":96764.3,"volume":17074.82},{"timestamp":"2025-02-10T04:00:00.000Z","open":96764.3,"high":97631.8,"low":96570.2,"close":97405.1,"volume":12933.667},{"timestamp":"2025-02-10T08:00:00.000Z","open":97405.1,"high":97937.3,"low":97318.8,"close":97629.9,"volume":9262.385},{"timestamp":"2025-02-10T12:00:00.000Z","open":97629.9,"high":98343.4,"low":96812.1,"close":97188.9,"volume":18587.808},{"timestamp":"2025-02-10T16:00:00.000Z","open":97188.9,"high":97611,"low":96826.4,"close":97338.5,"volume":8104.311},{"timestamp":"2025-02-10T20:00:00.000Z","open":97338.5,"high":97476.7,"low":97085,"close":97384.2,"volume":3207.166},{"timestamp":"2025-02-11T00:00:00.000Z","open":97384.2,"high":98150,"low":97379.2,"close":97571.8,"volume":7841.491},{"timestamp":"2025-02-11T04:00:00.000Z","open":97571.8,"high":98459,"low":97505.2,"close":98230,"volume":7362.737},{"timestamp":"2025-02-11T08:00:00.000Z","open":98230,"high":98298.7,"low":97826.2,"close":98092.4,"volume":4861.406},{"timestamp":"2025-02-11T12:00:00.000Z","open":98092.4,"high":98102.8,"low":96551.3,"close":96982,"volume":20137.865},{"timestamp":"2025-02-11T16:00:00.000Z","open":96982,"high":97009.3,"low":94821.9,"close":94985.9,"volume":24183.209},{"timestamp":"2025-02-11T20:00:00.000Z","open":94985.9,"high":96450,"low":94871,"close":95748.6,"volume":16070.531},{"timestamp":"2025-02-12T00:00:00.000Z","open":95748.6,"high":96234.5,"low":95050,"close":95256,"volume":8502.271},{"timestamp":"2025-02-12T04:00:00.000Z","open":95256,"high":96130,"low":95219.8,"close":96025.7,"volume":6644.55},{"timestamp":"2025-02-12T08:00:00.000Z","open":96025.7,"high":96429.9,"low":95865,"close":96045.3,"volume":6455.8},{"timestamp":"2025-02-12T12:00:00.000Z","open":96045.3,"high":96600,"low":94001.2,"close":95767.2,"volume":49881.33},{"timestamp":"2025-02-12T16:00:00.000Z","open":95767.2,"high":97675,"low":95060,"close":97170.3,"volume":27750.143},{"timestamp":"2025-02-12T20:00:00.000Z","open":97170.3,"high":98089.1,"low":96805.3,"close":97828.1,"volume":12353.059},{"timestamp":"2025-02-13T00:00:00.000Z","open":97828.1,"high":98047,"low":97328.3,"close":97462.7,"volume":4909.199},{"timestamp":"2025-02-13T04:00:00.000Z","open":97462.7,"high":97524.3,"low":95788,"close":96023,"volume":13938.861},{"timestamp":"2025-02-13T08:00:00.000Z","open":96023,"high":96307.4,"low":95310.1,"close":95890,"volume":12669.422},{"timestamp":"2025-02-13T12:00:00.000Z","open":95890,"high":96439.5,"low":95250,"close":95941.2,"volume":22690.029},{"timestamp":"2025-02-13T16:00:00.000Z","open":95941.2,"high":96347.9,"low":95156.1,"close":95594.3,"volume":16788.475},{"timestamp":"2025-02-13T20:00:00.000Z","open":95594.3,"high":96808.5,"low":95553.2,"close":96570.7,"volume":9794.602},{"timestamp":"2025-02-14T00:00:00.000Z","open":96570.7,"high":97173.8,"low":96330.7,"close":97109,"volume":7626.471},{"timestamp":"2025-02-14T04:00:00.000Z","open":97109,"high":97216.8,"low":96512.6,"close":96907.8,"volume":5885.115},{"timestamp":"2025-02-14T08:00:00.000Z","open":96907.8,"high":97171.7,"low":96757.8,"close":96843.9,"volume":5928.281},{"timestamp":"2025-02-14T12:00:00.000Z","open":96843.9,"high":97569.9,"low":96200,"close":96886.3,"volume":19311.163},{"timestamp":"2025-02-14T16:00:00.000Z","open":96886.3,"high":98821,"low":96436.8,"close":97911.2,"volume":24676.595},{"timestamp":"2025-02-14T20:00:00.000Z","open":97911.2,"high":98262.8,"low":96639,"close":97450.1,"volume":13454.262},{"timestamp":"2025-02-15T00:00:00.000Z","open":97450.1,"high":97933,"low":97175.8,"close":97625.6,"volume":6185.513},{"timestamp":"2025-02-15T04:00:00.000Z","open":97625.6,"high":97746.8,"low":97303.1,"close":97303.5,"volume":3349.746},{"timestamp":"2025-02-15T08:00:00.000Z","open":97303.5,"high":97695.2,"low":97258.1,"close":97581.6,"volume":2690.728},{"timestamp":"2025-02-15T12:00:00.000Z","open":97581.6,"high":97898.8,"low":97370,"close":97599.3,"volume":4866.633},{"timestamp":"2025-02-15T16:00:00.000Z","open":97599.3,"high":97677.8,"low":97268.9,"close":97486.8,"volume":3660.896},{"timestamp":"2025-02-15T20:00:00.000Z","open":97486.8,"high":97700,"low":97349.9,"close":97533.9,"volume":5873.009},{"timestamp":"2025-02-16T00:00:00.000Z","open":97533.9,"high":97678.7,"low":97299.8,"close":97490.7,"volume":3110.778},{"timestamp":"2025-02-16T04:00:00.000Z","open":97490.7,"high":97620.2,"low":97164,"close":97200.9,"volume":2707.671},{"timestamp":"2025-02-16T08:00:00.000Z","open":97200.9,"high":97341.9,"low":97012,"close":97288.2,"volume":3296.132},{"timestamp":"2025-02-16T12:00:00.000Z","open":97288.2,"high":97288.3,"low":96636,"close":96850.1,"volume":7273.287},{"timestamp":"2025-02-16T16:00:00.000Z","open":96850.1,"high":97119.4,"low":96500,"close":97021.5,"volume":5953.413},{"timestamp":"2025-02-16T20:00:00.000Z","open":97021.5,"high":97247.2,"low":96000,"close":96060.1,"volume":10001.614},{"timestamp":"2025-02-17T00:00:00.000Z","open":96060.1,"high":96580,"low":95980.1,"close":96165.4,"volume":6590.748},{"timestamp":"2025-02-17T04:00:00.000Z","open":96165.4,"high":96429,"low":95730.3,"close":96023,"volume":7608.444},{"timestamp":"2025-02-17T08:00:00.000Z","open":96023,"high":96357.6,"low":95888.9,"close":96019.8,"volume":6788.31},{"timestamp":"2025-02-17T12:00:00.000Z","open":96019.8,"high":96988.3,"low":95514.7,"close":95613.5,"volume":15160.267},{"timestamp":"2025-02-17T16:00:00.000Z","open":95613.5,"high":95895,"low":95160,"close":95500.1,"volume":13294.769},{"timestamp":"2025-02-17T20:00:00.000Z","open":95500.1,"high":96370,"low":95448.5,"close":95735,"volume":8293.019},{"timestamp":"2025-02-18T00:00:00.000Z","open":95735,"high":96274,"low":95500,"close":96150.7,"volume":6409.224},{"timestamp":"2025-02-18T04:00:00.000Z","open":96150.7,"high":96251.5,"low":95193.6,"close":95410.1,"volume":9311.561},{"timestamp":"2025-02-18T08:00:00.000Z","open":95410.1,"high":95835,"low":94988,"close":95594.4,"volume":8120.903},{"timestamp":"2025-02-18T12:00:00.000Z","open":95594.4,"high":96730.9,"low":95153,"close":95518.1,"volume":18823.51},{"timestamp":"2025-02-18T16:00:00.000Z","open":95518.1,"high":95613.1,"low":93318.1,"close":94066,"volume":33188.624},{"timestamp":"2025-02-18T20:00:00.000Z","open":94066,"high":95650,"low":93682.3,"close":95618.8,"volume":17420.202},{"timestamp":"2025-02-19T00:00:00.000Z","open":95618.8,"high":95923.4,"low":95008.6,"close":95678,"volume":7738.086},{"timestamp":"2025-02-19T04:00:00.000Z","open":95678,"high":95817.5,"low":95018.5,"close":95660,"volume":8235.914},{"timestamp":"2025-02-19T08:00:00.000Z","open":95660,"high":96457.7,"low":95588.1,"close":96407.9,"volume":10745.765},{"timestamp":"2025-02-19T12:00:00.000Z","open":96407.9,"high":96676.5,"low":95500,"close":95904.4,"volume":17998.861},{"timestamp":"2025-02-19T16:00:00.000Z","open":95904.4,"high":96461,"low":95370,"close":96168.6,"volume":11547.661},{"timestamp":"2025-02-19T20:00:00.000Z","open":96168.6,"high":96897.1,"low":96014.2,"close":96616.4,"volume":8058.451},{"timestamp":"2025-02-20T00:00:00.000Z","open":96616.4,"high":97419.9,"low":96386.5,"close":97027.3,"volume":9130.694},{"timestamp":"2025-02-20T04:00:00.000Z","open":97027.3,"high":97333.3,"low":96750,"close":96838.5,"volume":6438.668},{"timestamp":"2025-02-20T08:00:00.000Z","open":96838.5,"high":97348.3,"low":96788,"close":97163.9,"volume":4217.317},{"timestamp":"2025-02-20T12:00:00.000Z","open":97163.9,"high":98000,"low":96758,"close":96861,"volume":21333.378},{"timestamp":"2025-02-20T16:00:00.000Z","open":96861,"high":98489.6,"low":96825.2,"close":98368.7,"volume":15651.044},{"timestamp":"2025-02-20T20:00:00.000Z","open":98368.7,"high":98680.8,"low":97954,"close":98246.7,"volume":8139.338},{"timestamp":"2025-02-21T00:00:00.000Z","open":98246.7,"high":98457,"low":98035.1,"close":98113.5,"volume":3799.909},{"timestamp":"2025-02-21T04:00:00.000Z","open":98113.5,"high":98568,"low":98080.5,"close":98134.9,"volume":4580.952},{"timestamp":"2025-02-21T08:00:00.000Z","open":98134.9,"high":98907.8,"low":98061.7,"close":98586.3,"volume":9143.018},{"timestamp":"2025-02-21T12:00:00.000Z","open":98586.3,"high":99454.2,"low":97111,"close":98074.8,"volume":42952.702},{"timestamp":"2025-02-21T16:00:00.000Z","open":98074.8,"high":98699.9,"low":95191.1,"close":95260,"volume":36613.364},{"timestamp":"2025-02-21T20:00:00.000Z","open":95260,"high":96244.3,"low":94832.2,"close":96198.4,"volume":15480.236},{"timestamp":"2025-02-22T00:00:00.000Z","open":96198.4,"high":96494,"low":95814.8,"close":96310,"volume":4889.92},{"timestamp":"2025-02-22T04:00:00.000Z","open":96310,"high":96639.9,"low":96280,"close":96331.1,"volume":3758.233},{"timestamp":"2025-02-22T08:00:00.000Z","open":96331.1,"high":96623.4,"low":96152.7,"close":96594.7,"volume":4562.199},{"timestamp":"2025-02-22T12:00:00.000Z","open":96594.7,"high":97056,"low":96502.5,"close":96613.2,"volume":5057.087},{"timestamp":"2025-02-22T16:00:00.000Z","open":96613.2,"high":96837.6,"low":96344.2,"close":96620,"volume":3810.039},{"timestamp":"2025-02-22T20:00:00.000Z","open":96620,"high":96703.1,"low":96465.9,"close":96554.4,"volume":1584.857},{"timestamp":"2025-02-23T00:00:00.000Z","open":96554.4,"high":96637,"low":96351.9,"close":96420.7,"volume":1610.361},{"timestamp":"2025-02-23T04:00:00.000Z","open":96420.7,"high":96541.6,"low":96121.5,"close":96500,"volume":2883.619},{"timestamp":"2025-02-23T08:00:00.000Z","open":96500,"high":96500.1,"low":96009.4,"close":96120.5,"volume":2834.853},{"timestamp":"2025-02-23T12:00:00.000Z","open":96120.5,"high":96165,"low":95358.5,"close":95446.1,"volume":8970.263},{"timestamp":"2025-02-23T16:00:00.000Z","open":95446.1,"high":95887.2,"low":95254,"close":95770.8,"volume":4530.775},{"timestamp":"2025-02-23T20:00:00.000Z","open":95770.8,"high":96340.4,"low":95547.9,"close":96262.6,"volume":4614.239},{"timestamp":"2025-02-24T00:00:00.000Z","open":96262.6,"high":96536.3,"low":95267,"close":95446.6,"volume":7575.671},{"timestamp":"2025-02-24T04:00:00.000Z","open":95446.6,"high":95964.4,"low":95088.5,"close":95860.1,"volume":6217.719},{"timestamp":"2025-02-24T08:00:00.000Z","open":95860.1,"high":96189.3,"low":95354.9,"close":95837.1,"volume":7671.987},{"timestamp":"2025-02-24T12:00:00.000Z","open":95837.1,"high":96111.6,"low":93816.4,"close":94376.8,"volume":23257.6},{"timestamp":"2025-02-24T16:00:00.000Z","open":94376.8,"high":95262,"low":93631,"close":93984.9,"volume":14189.175},{"timestamp":"2025-02-24T20:00:00.000Z","open":93984.9,"high":94607.7,"low":91258.7,"close":91478.2,"volume":30121.328},{"timestamp":"2025-02-25T00:00:00.000Z","open":91478.2,"high":92520.9,"low":90821.1,"close":92128,"volume":19589.617},{"timestamp":"2025-02-25T04:00:00.000Z","open":92128,"high":92300,"low":88093.2,"close":89227.5,"volume":36595.616},{"timestamp":"2025-02-25T08:00:00.000Z","open":89227.5,"high":89937.3,"low":86833,"close":89220,"volume":41132.625},{"timestamp":"2025-02-25T12:00:00.000Z","open":89220,"high":89519.7,"low":86055.5,"close":87250.1,"volume":45106.839},{"timestamp":"2025-02-25T16:00:00.000Z","open":87250.1,"high":88092,"low":86177,"close":87959.5,"volume":28202.32},{"timestamp":"2025-02-25T20:00:00.000Z","open":87959.5,"high":89482.5,"low":87618.8,"close":88665.3,"volume":18738.253},{"timestamp":"2025-02-26T00:00:00.000Z","open":88665.3,"high":89389.9,"low":88131.6,"close":88882.4,"volume":8043.119},{"timestamp":"2025-02-26T04:00:00.000Z","open":88882.4,"high":89242.1,"low":88356.6,"close":88682.1,"volume":8367.474},{"timestamp":"2025-02-26T08:00:00.000Z","open":88682.1,"high":89287,"low":88073.5,"close":88589.3,"volume":10211.612},{"timestamp":"2025-02-26T12:00:00.000Z","open":88589.3,"high":88665.2,"low":85350,"close":87499.9,"volume":54374.764},{"timestamp":"2025-02-26T16:00:00.000Z","open":87499.9,"high":87752.2,"low":83200,"close":83768.7,"volume":65707.027},{"timestamp":"2025-02-26T20:00:00.000Z","open":83768.7,"high":85360.7,"low":82055.6,"close":84208.6,"volume":49196.687},{"timestamp":"2025-02-27T00:00:00.000Z","open":84208.6,"high":85391.8,"low":83988.1,"close":85181,"volume":13553.436},{"timestamp":"2025-02-27T04:00:00.000Z","open":85181,"high":86668,"low":84623.5,"close":86220,"volume":15817.55},{"timestamp":"2025-02-27T08:00:00.000Z","open":86220,"high":87043.6,"low":85814.3,"close":86650.7,"volume":15388.99},{"timestamp":"2025-02-27T12:00:00.000Z","open":86650.7,"high":86757.1,"low":84614.3,"close":85480,"volume":35080.286},{"timestamp":"2025-02-27T16:00:00.000Z","open":85480,"high":85656,"low":83550.9,"close":84070.2,"volume":24631.225},{"timestamp":"2025-02-27T20:00:00.000Z","open":84070.2,"high":84909.2,"low":82670,"close":84686,"volume":22408.994},{"timestamp":"2025-02-28T00:00:00.000Z","open":84686,"high":84875.6,"low":79400.9,"close":80399.9,"volume":63205.782},{"timestamp":"2025-02-28T04:00:00.000Z","open":80399.9,"high":80921.9,"low":78814.8,"close":79176.1,"volume":49871.766},{"timestamp":"2025-02-28T08:00:00.000Z","open":79176.1,"high":80808.4,"low":78210.5,"close":80461.9,"volume":34699.977},{"timestamp":"2025-02-28T12:00:00.000Z","open":80461.9,"high":84360,"low":80038.9,"close":83952.8,"volume":44444.738},{"timestamp":"2025-02-28T16:00:00.000Z","open":83952.8,"high":85124.4,"low":83168.4,"close":84394,"volume":36329.985},{"timestamp":"2025-02-28T20:00:00.000Z","open":84394,"high":84750,"low":83573.6,"close":84307.6,"volume":10803.122},{"timestamp":"2025-03-01T00:00:00.000Z","open":84307.6,"high":85664,"low":83760.9,"close":85317.8,"volume":14070.917},{"timestamp":"2025-03-01T04:00:00.000Z","open":85317.8,"high":86533.3,"low":84665.9,"close":84683.4,"volume":20622.167},{"timestamp":"2025-03-01T08:00:00.000Z","open":84683.4,"high":85474.4,"low":84335.6,"close":84589.2,"volume":10356.379},{"timestamp":"2025-03-01T12:00:00.000Z","open":84589.2,"high":84908.2,"low":84280,"close":84747.7,"volume":7866.719},{"timestamp":"2025-03-01T16:00:00.000Z","open":84747.7,"high":85582.6,"low":84646.7,"close":85440.1,"volume":6434.332},{"timestamp":"2025-03-01T20:00:00.000Z","open":85440.1,"high":86240.5,"low":85245.5,"close":86024.4,"volume":6709.186},{"timestamp":"2025-03-02T00:00:00.000Z","open":86024.4,"high":86459,"low":85573,"close":85830.9,"volume":7762.013},{"timestamp":"2025-03-02T04:00:00.000Z","open":85830.9,"high":86602,"low":85486.9,"close":86213.7,"volume":7353.407},{"timestamp":"2025-03-02T08:00:00.000Z","open":86213.7,"high":86247.3,"low":85613.7,"close":86055,"volume":6849.183},{"timestamp":"2025-03-02T12:00:00.000Z","open":86055,"high":88703.4,"low":85007.7,"close":87416.7,"volume":37393.942},{"timestamp":"2025-03-02T16:00:00.000Z","open":87416.7,"high":95058.7,"low":87283,"close":93517.4,"volume":84730.539},{"timestamp":"2025-03-02T20:00:00.000Z","open":93517.4,"high":94851.9,"low":93507,"close":94259.7,"volume":18593.535},{"timestamp":"2025-03-03T00:00:00.000Z","open":94259.7,"high":94414.2,"low":92411,"close":92700,"volume":16604.05},{"timestamp":"2025-03-03T04:00:00.000Z","open":92700,"high":93327.5,"low":91150.3,"close":92347.3,"volume":18527.551},{"timestamp":"2025-03-03T08:00:00.000Z","open":92347.3,"high":92888,"low":91094.6,"close":92718.3,"volume":15554.878},{"timestamp":"2025-03-03T12:00:00.000Z","open":92718.3,"high":93697,"low":89130,"close":90048.6,"volume":54586.15},{"timestamp":"2025-03-03T16:00:00.000Z","open":90048.6,"high":91037.5,"low":85456.8,"close":85532.1,"volume":64416.795},{"timestamp":"2025-03-03T20:00:00.000Z","open":85532.1,"high":86983.4,"low":85023.4,"close":86165.3,"volume":32120.983},{"timestamp":"2025-03-04T00:00:00.000Z","open":86165.3,"high":86761.1,"low":82378.7,"close":83939.9,"volume":44134.417},{"timestamp":"2025-03-04T04:00:00.000Z","open":83939.9,"high":84569.1,"low":83086.3,"close":83138.6,"volume":16829.664},{"timestamp":"2025-03-04T08:00:00.000Z","open":83138.6,"high":84350,"low":82968,"close":83900,"volume":11819.481},{"timestamp":"2025-03-04T12:00:00.000Z","open":83900,"high":84975.9,"low":81413.7,"close":82950,"volume":60523.69},{"timestamp":"2025-03-04T16:00:00.000Z","open":82950,"high":88515.6,"low":81970.6,"close":88183.9,"volume":48661.351},{"timestamp":"2025-03-04T20:00:00.000Z","open":88183.9,"high":88946,"low":86561.1,"close":87260.1,"volume":27427.13},{"timestamp":"2025-03-05T00:00:00.000Z","open":87260.1,"high":87886,"low":86350.8,"close":86829,"volume":13043.721},{"timestamp":"2025-03-05T04:00:00.000Z","open":86829,"high":87709.8,"low":86706.1,"close":87579.7,"volume":6579.815},{"timestamp":"2025-03-05T08:00:00.000Z","open":87579.7,"high":90622.8,"low":87562.3,"close":89776.5,"volume":20431.533},{"timestamp":"2025-03-05T12:00:00.000Z","open":89776.5,"high":90930,"low":87843.3,"close":88306.1,"volume":41704.865},{"timestamp":"2025-03-05T16:00:00.000Z","open":88306.1,"high":90444,"low":87553.2,"close":89716.5,"volume":27055.722},{"timestamp":"2025-03-05T20:00:00.000Z","open":89716.5,"high":90975,"low":89631.6,"close":90567.8,"volume":10783.844},{"timestamp":"2025-03-06T00:00:00.000Z","open":90567.8,"high":91999.9,"low":89961.3,"close":91573.8,"volume":17162.767},{"timestamp":"2025-03-06T04:00:00.000Z","open":91573.8,"high":92781.6,"low":91236.1,"close":91324.6,"volume":14911.785},{"timestamp":"2025-03-06T08:00:00.000Z","open":91324.6,"high":91642,"low":90570.4,"close":91298.6,"volume":13992.578},{"timestamp":"2025-03-06T12:00:00.000Z","open":91298.6,"high":91427.2,"low":89065.3,"close":90779.9,"volume":33859.975},{"timestamp":"2025-03-06T16:00:00.000Z","open":90779.9,"high":91020,"low":87800.1,"close":88495.2,"volume":27802.174},{"timestamp":"2025-03-06T20:00:00.000Z","open":88495.2,"high":90756.2,"low":88435.2,"close":89899.6,"volume":21937.858},{"timestamp":"2025-03-07T00:00:00.000Z","open":89899.6,"high":91279.5,"low":84594.7,"close":86952.3,"volume":66685.996},{"timestamp":"2025-03-07T04:00:00.000Z","open":86952.3,"high":88595.9,"low":86806.9,"close":88324.2,"volume":12281.44},{"timestamp":"2025-03-07T08:00:00.000Z","open":88324.2,"high":89678.3,"low":87957.4,"close":88946.6,"volume":12494.35},{"timestamp":"2025-03-07T12:00:00.000Z","open":88946.6,"high":91119,"low":87973.6,"close":88439.9,"volume":56619.272},{"timestamp":"2025-03-07T16:00:00.000Z","open":88439.9,"high":89043.7,"low":86530.4,"close":87792.8,"volume":43390.444},{"timestamp":"2025-03-07T20:00:00.000Z","open":87792.8,"high":88500,"low":85453.4,"close":86758.5,"volume":40925.266},{"timestamp":"2025-03-08T00:00:00.000Z","open":86758.5,"high":86886.3,"low":85185.9,"close":85869.9,"volume":11494.048},{"timestamp":"2025-03-08T04:00:00.000Z","open":85869.9,"high":86620,"low":85617.7,"close":86165.6,"volume":6417.254},{"timestamp":"2025-03-08T08:00:00.000Z","open":86165.6,"high":86427.2,"low":85719,"close":85923.9,"volume":5994.175},{"timestamp":"2025-03-08T12:00:00.000Z","open":85923.9,"high":86602.7,"low":85775,"close":86363.9,"volume":6122.72},{"timestamp":"2025-03-08T16:00:00.000Z","open":86363.9,"high":86491,"low":85615.3,"close":86189.9,"volume":7454.468},{"timestamp":"2025-03-08T20:00:00.000Z","open":86189.9,"high":86475,"low":85813.3,"close":86187.2,"volume":4269.263},{"timestamp":"2025-03-09T00:00:00.000Z","open":86187.2,"high":86485,"low":85910,"close":86080,"volume":3400.931},{"timestamp":"2025-03-09T04:00:00.000Z","open":86080,"high":86142.5,"low":85760,"close":85971.6,"volume":3698.916},{"timestamp":"2025-03-09T08:00:00.000Z","open":85971.6,"high":86066.8,"low":84584.3,"close":84954.3,"volume":15971.914},{"timestamp":"2025-03-09T12:00:00.000Z","open":84954.3,"high":84997.7,"low":82700,"close":83037.3,"volume":27880.12},{"timestamp":"2025-03-09T16:00:00.000Z","open":83037.3,"high":83723.7,"low":82151.4,"close":82545.7,"volume":28622.261},{"timestamp":"2025-03-09T20:00:00.000Z","open":82545.7,"high":83461.2,"low":79913.4,"close":80692.3,"volume":31878.72},{"timestamp":"2025-03-10T00:00:00.000Z","open":80692.3,"high":82675,"low":79947,"close":81994.3,"volume":26065.406},{"timestamp":"2025-03-10T04:00:00.000Z","open":81994.3,"high":82739.3,"low":81923.3,"close":82272,"volume":8590.006},{"timestamp":"2025-03-10T08:00:00.000Z","open":82272,"high":84050,"low":81085.4,"close":83541.9,"volume":38691.869},{"timestamp":"2025-03-10T12:00:00.000Z","open":83541.9,"high":83743.8,"low":79120,"close":80011,"volume":60811.809},{"timestamp":"2025-03-10T16:00:00.000Z","open":80011,"high":80212,"low":77403.1,"close":79019.5,"volume":48703.226},{"timestamp":"2025-03-10T20:00:00.000Z","open":79019.5,"high":79860.6,"low":78358.1,"close":78563.2,"volume":18773.858},{"timestamp":"2025-03-11T00:00:00.000Z","open":78563.2,"high":79936.7,"low":76545,"close":79486.6,"volume":33355.361},{"timestamp":"2025-03-11T04:00:00.000Z","open":79486.6,"high":80579.4,"low":79406.1,"close":80391.6,"volume":14293.092},{"timestamp":"2025-03-11T08:00:00.000Z","open":80391.6,"high":82081.9,"low":80282.8,"close":81685.3,"volume":21029.072},{"timestamp":"2025-03-11T12:00:00.000Z","open":81685.3,"high":82257.4,"low":79000,"close":81180.4,"volume":66129.363},{"timestamp":"2025-03-11T16:00:00.000Z","open":81180.4,"high":83622.9,"low":80609.4,"close":83082.7,"volume":36721.429},{"timestamp":"2025-03-11T20:00:00.000Z","open":83082.7,"high":83273.8,"low":82518.8,"close":82889.2,"volume":9580.23},{"timestamp":"2025-03-12T00:00:00.000Z","open":82889.2,"high":83738,"low":82076.1,"close":82098.2,"volume":14233.661},{"timestamp":"2025-03-12T04:00:00.000Z","open":82098.2,"high":82538.2,"low":81245.1,"close":82423.7,"volume":16575.057},{"timestamp":"2025-03-12T08:00:00.000Z","open":82423.7,"high":83082.1,"low":82032.4,"close":82989.9,"volume":18504.306},{"timestamp":"2025-03-12T12:00:00.000Z","open":82989.9,"high":84489.8,"low":80534.6,"close":81646.6,"volume":63428.957},{"timestamp":"2025-03-12T16:00:00.000Z","open":81646.6,"high":83120,"low":81528.3,"close":82868.8,"volume":24881.212},{"timestamp":"2025-03-12T20:00:00.000Z","open":82868.8,"high":83862.1,"low":82652,"close":83649.9,"volume":9122.299},{"timestamp":"2025-03-13T00:00:00.000Z","open":83649.9,"high":84343.2,"low":83282,"close":83550,"volume":11247.355},{"timestamp":"2025-03-13T04:00:00.000Z","open":83550,"high":83677.9,"low":82811.1,"close":83128.2,"volume":9805.245},{"timestamp":"2025-03-13T08:00:00.000Z","open":83128.2,"high":83485.5,"low":82357.7,"close":82924.3,"volume":13490.923},{"timestamp":"2025-03-13T12:00:00.000Z","open":82924.3,"high":83838,"low":80905.2,"close":80999.9,"volume":37004.902},{"timestamp":"2025-03-13T16:00:00.000Z","open":80999.9,"high":81200,"low":79888,"close":80170.8,"volume":28726.353},{"timestamp":"2025-03-13T20:00:00.000Z","open":80170.8,"high":81428.2,"low":80156.1,"close":81072.3,"volume":10571.595},{"timestamp":"2025-03-14T00:00:00.000Z","open":81072.3,"high":82218.4,"low":80766.6,"close":81854,"volume":12118.418},{"timestamp":"2025-03-14T04:00:00.000Z","open":81854,"high":82422,"low":81743.3,"close":82141.6,"volume":7139.135},{"timestamp":"2025-03-14T08:00:00.000Z","open":82141.6,"high":83317.4,"low":82139.4,"close":83220.1,"volume":12292.77},{"timestamp":"2025-03-14T12:00:00.000Z","open":83220.1,"high":85299.9,"low":82585.4,"close":84714.7,"volume":41257.305},{"timestamp":"2025-03-14T16:00:00.000Z","open":84714.7,"high":84943.1,"low":83914.2,"close":84520,"volume":20089.211},{"timestamp":"2025-03-14T20:00:00.000Z","open":84520,"high":84527.4,"low":83702,"close":83948.3,"volume":9915.001},{"timestamp":"2025-03-15T00:00:00.000Z","open":83948.3,"high":84661.8,"low":83936.3,"close":84459.8,"volume":6625.053},{"timestamp":"2025-03-15T04:00:00.000Z","open":84459.8,"high":84545,"low":83780.5,"close":83811.9,"volume":5852.794},{"timestamp":"2025-03-15T08:00:00.000Z","open":83811.9,"high":84144.2,"low":83591.8,"close":84055.1,"volume":6928.004},{"timestamp":"2025-03-15T12:00:00.000Z","open":84055.1,"high":84429.8,"low":83972.3,"close":84299.5,"volume":5860.527},{"timestamp":"2025-03-15T16:00:00.000Z","open":84299.5,"high":84457.2,"low":84061.1,"close":84260,"volume":3722.681},{"timestamp":"2025-03-15T20:00:00.000Z","open":84260,"high":84442,"low":84200.9,"close":84308.4,"volume":2611.954},{"timestamp":"2025-03-16T00:00:00.000Z","open":84308.4,"high":84352.5,"low":83718.9,"close":84293.9,"volume":5821.688},{"timestamp":"2025-03-16T04:00:00.000Z","open":84293.9,"high":84380,"low":83928.4,"close":84235.8,"volume":3866.198},{"timestamp":"2025-03-16T08:00:00.000Z","open":84235.8,"high":84295.5,"low":82309.1,"close":82346.6,"volume":17387.437},{"timestamp":"2025-03-16T12:00:00.000Z","open":82346.6,"high":83466.4,"low":82338,"close":83273.5,"volume":15264.634},{"timestamp":"2025-03-16T16:00:00.000Z","open":83273.5,"high":85136,"low":82500.1,"close":83066.1,"volume":29711.718},{"timestamp":"2025-03-16T20:00:00.000Z","open":83066.1,"high":83408.2,"low":81934.4,"close":82528.5,"volume":13894.239},{"timestamp":"2025-03-17T00:00:00.000Z","open":82528.5,"high":83696.8,"low":82470.4,"close":83630.2,"volume":9056.15},{"timestamp":"2025-03-17T04:00:00.000Z","open":83630.2,"high":83836.2,"low":82642.9,"close":83519.1,"volume":10517.816},{"timestamp":"2025-03-17T08:00:00.000Z","open":83519.1,"high":83749.3,"low":83159.1,"close":83473.9,"volume":8807.648},{"timestamp":"2025-03-17T12:00:00.000Z","open":83473.9,"high":83999.9,"low":82400.7,"close":83497.5,"volume":32487.013},{"timestamp":"2025-03-17T16:00:00.000Z","open":83497.5,"high":84728.5,"low":83079,"close":84433.4,"volume":17108.44},{"timestamp":"2025-03-17T20:00:00.000Z","open":84433.4,"high":84462.7,"low":83686.2,"close":83955.1,"volume":7328.086},{"timestamp":"2025-03-18T00:00:00.000Z","open":83955.1,"high":83975.1,"low":82905.8,"close":83100.5,"volume":9686.714},{"timestamp":"2025-03-18T04:00:00.000Z","open":83100.5,"high":83278.3,"low":82200.1,"close":83117.7,"volume":14579.67},{"timestamp":"2025-03-18T08:00:00.000Z","open":83117.7,"high":83421.3,"low":82471.5,"close":82546.1,"volume":8681.259},{"timestamp":"2025-03-18T12:00:00.000Z","open":82546.1,"high":82786.1,"low":81093.6,"close":81556,"volume":27867.11},{"timestamp":"2025-03-18T16:00:00.000Z","open":81556,"high":82427.2,"low":81175.3,"close":82263.2,"volume":14051.34},{"timestamp":"2025-03-18T20:00:00.000Z","open":82263.2,"high":82782.7,"low":81828,"close":82675.7,"volume":7284.207},{"timestamp":"2025-03-19T00:00:00.000Z","open":82675.7,"high":83211.9,"low":82475.5,"close":82997.8,"volume":10409.805},{"timestamp":"2025-03-19T04:00:00.000Z","open":82997.8,"high":83335.9,"low":82752.7,"close":83161.3,"volume":6376.066},{"timestamp":"2025-03-19T08:00:00.000Z","open":83161.3,"high":84050,"low":83149.5,"close":83836.8,"volume":12246.224},{"timestamp":"2025-03-19T12:00:00.000Z","open":83836.8,"high":84850,"low":83483.9,"close":84694.6,"volume":20082.762},{"timestamp":"2025-03-19T16:00:00.000Z","open":84694.6,"high":85927.6,"low":83505.9,"close":85406,"volume":43699.178},{"timestamp":"2025-03-19T20:00:00.000Z","open":85406,"high":86970,"low":85161,"close":86792.3,"volume":19230.869},{"timestamp":"2025-03-20T00:00:00.000Z","open":86792.3,"high":87400,"low":85584,"close":85854.6,"volume":16859.068},{"timestamp":"2025-03-20T04:00:00.000Z","open":85854.6,"high":85963.6,"low":85366,"close":85780.7,"volume":7521.511},{"timestamp":"2025-03-20T08:00:00.000Z","open":85780.7,"high":86291.7,"low":84746.4,"close":85450.2,"volume":16372.737},{"timestamp":"2025-03-20T12:00:00.000Z","open":85450.2,"high":86488,"low":84510.4,"close":84658.5,"volume":33353.837},{"timestamp":"2025-03-20T16:00:00.000Z","open":84658.5,"high":84883.1,"low":83605.8,"close":84129.2,"volume":26624.556},{"timestamp":"2025-03-20T20:00:00.000Z","open":84129.2,"high":84550,"low":83880,"close":84168.9,"volume":8300.337},{"timestamp":"2025-03-21T00:00:00.000Z","open":84168.9,"high":84800,"low":84118.2,"close":84402.9,"volume":8020.354},{"timestamp":"2025-03-21T04:00:00.000Z","open":84402.9,"high":84758.5,"low":83700,"close":83897.9,"volume":9222.082},{"timestamp":"2025-03-21T08:00:00.000Z","open":83897.9,"high":84313.5,"low":83684.6,"close":84001.3,"volume":9664.684},{"timestamp":"2025-03-21T12:00:00.000Z","open":84001.3,"high":84323.5,"low":83136.3,"close":83524.7,"volume":24454.097},{"timestamp":"2025-03-21T16:00:00.000Z","open":83524.7,"high":84431.5,"low":83311.3,"close":83921,"volume":13302.028},{"timestamp":"2025-03-21T20:00:00.000Z","open":83921,"high":84567.3,"low":83771.8,"close":84054.6,"volume":5656.988},{"timestamp":"2025-03-22T00:00:00.000Z","open":84054.6,"high":84287.4,"low":83950.8,"close":84214.1,"volume":3249.273},{"timestamp":"2025-03-22T04:00:00.000Z","open":84214.1,"high":84388.7,"low":84120.9,"close":84238.2,"volume":2813.087},{"timestamp":"2025-03-22T08:00:00.000Z","open":84238.2,"high":84500,"low":84078.8,"close":84193.9,"volume":3727.061},{"timestamp":"2025-03-22T12:00:00.000Z","open":84193.9,"high":84259,"low":83932.5,"close":84067.1,"volume":3651.43},{"timestamp":"2025-03-22T16:00:00.000Z","open":84067.1,"high":84279.5,"low":84017.6,"close":84130.9,"volume":2575.711},{"timestamp":"2025-03-22T20:00:00.000Z","open":84130.9,"high":84170,"low":83616,"close":83805.9,"volume":4887.831},{"timestamp":"2025-03-23T00:00:00.000Z","open":83805.9,"high":84257.5,"low":83753.2,"close":84198.6,"volume":3325.82},{"timestamp":"2025-03-23T04:00:00.000Z","open":84198.6,"high":84290.6,"low":84023.4,"close":84230.1,"volume":2054.563},{"timestamp":"2025-03-23T08:00:00.000Z","open":84230.1,"high":84990,"low":84218.4,"close":84632.8,"volume":8284.216},{"timestamp":"2025-03-23T12:00:00.000Z","open":84632.8,"high":85230.5,"low":84526.4,"close":85141.5,"volume":9933.003},{"timestamp":"2025-03-23T16:00:00.000Z","open":85141.5,"high":85400,"low":84755.5,"close":84971.5,"volume":8956.751},{"timestamp":"2025-03-23T20:00:00.000Z","open":84971.5,"high":86088,"low":84880,"close":86037.8,"volume":10373.107},{"timestamp":"2025-03-24T00:00:00.000Z","open":86037.8,"high":86611.2,"low":85488.4,"close":86501.1,"volume":17202.286},{"timestamp":"2025-03-24T04:00:00.000Z","open":86501.1,"high":87269,"low":86501,"close":86843.6,"volume":15731.445},{"timestamp":"2025-03-24T08:00:00.000Z","open":86843.6,"high":87888,"low":86824.2,"close":87646.6,"volume":15313.443},{"timestamp":"2025-03-24T12:00:00.000Z","open":87646.6,"high":88740,"low":87109.2,"close":88283.9,"volume":32077.059},{"timestamp":"2025-03-24T16:00:00.000Z","open":88283.9,"high":88496.1,"low":87636.3,"close":88165.2,"volume":16798.482},{"timestamp":"2025-03-24T20:00:00.000Z","open":88165.2,"high":88441.1,"low":86963.8,"close":87459.9,"volume":12476.355},{"timestamp":"2025-03-25T00:00:00.000Z","open":87459.9,"high":87646.3,"low":86288,"close":86468.5,"volume":13026.257},{"timestamp":"2025-03-25T04:00:00.000Z","open":86468.5,"high":86832.3,"low":86261,"close":86408.9,"volume":9542.599},{"timestamp":"2025-03-25T08:00:00.000Z","open":86408.9,"high":87479.5,"low":86360.9,"close":87333.4,"volume":11907.028},{"timestamp":"2025-03-25T12:00:00.000Z","open":87333.4,"high":88200,"low":86872.8,"close":87731.2,"volume":24491.082},{"timestamp":"2025-03-25T16:00:00.000Z","open":87731.2,"high":88296.5,"low":87520,"close":88053.8,"volume":11973.123},{"timestamp":"2025-03-25T20:00:00.000Z","open":88053.8,"high":88500,"low":87074.2,"close":87362.4,"volume":16201.247},{"timestamp":"2025-03-26T00:00:00.000Z","open":87362.4,"high":87869.3,"low":86980.2,"close":87122.2,"volume":7975.693},{"timestamp":"2025-03-26T04:00:00.000Z","open":87122.2,"high":88284,"low":86997.9,"close":88103.4,"volume":11063.129},{"timestamp":"2025-03-26T08:00:00.000Z","open":88103.4,"high":88234,"low":87790,"close":87919.5,"volume":8304},{"timestamp":"2025-03-26T12:00:00.000Z","open":87919.5,"high":87980,"low":86363.1,"close":86686.5,"volume":27331.591},{"timestamp":"2025-03-26T16:00:00.000Z","open":86686.5,"high":87038.8,"low":85800.1,"close":86518.6,"volume":17345.935},{"timestamp":"2025-03-26T20:00:00.000Z","open":86518.6,"high":87358.8,"low":86460.5,"close":86860.8,"volume":15376.436},{"timestamp":"2025-03-27T00:00:00.000Z","open":86860.8,"high":87727.9,"low":86747.6,"close":87626.7,"volume":10658.924},{"timestamp":"2025-03-27T04:00:00.000Z","open":87626.7,"high":87650,"low":87201.3,"close":87349.9,"volume":6231.828},{"timestamp":"2025-03-27T08:00:00.000Z","open":87349.9,"high":87570,"low":86755,"close":86900.1,"volume":10597.055},{"timestamp":"2025-03-27T12:00:00.000Z","open":86900.1,"high":87529.1,"low":85695.4,"close":86914.3,"volume":36005.023},{"timestamp":"2025-03-27T16:00:00.000Z","open":86914.3,"high":87387.1,"low":86728.3,"close":87019.9,"volume":11367.3},{"timestamp":"2025-03-27T20:00:00.000Z","open":87019.9,"high":87699.9,"low":86884.8,"close":87181.7,"volume":7836.7},{"timestamp":"2025-03-28T00:00:00.000Z","open":87181.7,"high":87479.4,"low":86702.6,"close":86744.5,"volume":8954.612},{"timestamp":"2025-03-28T04:00:00.000Z","open":86744.5,"high":86788,"low":85108.3,"close":85158,"volume":24721.28},{"timestamp":"2025-03-28T08:00:00.000Z","open":85158,"high":85398.5,"low":84750,"close":85200.9,"volume":17401.777},{"timestamp":"2025-03-28T12:00:00.000Z","open":85200.9,"high":85598.4,"low":83927.2,"close":84006.8,"volume":33939.626},{"timestamp":"2025-03-28T16:00:00.000Z","open":84006.8,"high":84184.9,"low":83545,"close":83764,"volume":16571.534},{"timestamp":"2025-03-28T20:00:00.000Z","open":83764,"high":84488,"low":83652.8,"close":84375,"volume":8216.654},{"timestamp":"2025-03-29T00:00:00.000Z","open":84375,"high":84573.8,"low":83659.1,"close":84120,"volume":7461.46},{"timestamp":"2025-03-29T04:00:00.000Z","open":84120,"high":84221.9,"low":83613,"close":83689.5,"volume":4425.911},{"timestamp":"2025-03-29T08:00:00.000Z","open":83689.5,"high":83908.5,"low":81958.3,"close":82245,"volume":23691.451},{"timestamp":"2025-03-29T12:00:00.000Z","open":82245,"high":82839.9,"low":82086.9,"close":82370.7,"volume":11164.024},{"timestamp":"2025-03-29T16:00:00.000Z","open":82370.7,"high":82739.9,"low":81602.9,"close":82728.2,"volume":16884.874},{"timestamp":"2025-03-29T20:00:00.000Z","open":82728.2,"high":82799.1,"low":82221.3,"close":82603.9,"volume":5453.124},{"timestamp":"2025-03-30T00:00:00.000Z","open":82603.9,"high":83450,"low":82457.5,"close":83042.1,"volume":9320.193},{"timestamp":"2025-03-30T04:00:00.000Z","open":83042.1,"high":83280.9,"low":82813,"close":83032.9,"volume":5731.746},{"timestamp":"2025-03-30T08:00:00.000Z","open":83032.9,"high":83496.8,"low":82920.1,"close":83073.1,"volume":7677.927},{"timestamp":"2025-03-30T12:00:00.000Z","open":83073.1,"high":83225.4,"low":82513.5,"close":82692.9,"volume":9847.877},{"timestamp":"2025-03-30T16:00:00.000Z","open":82692.9,"high":82870,"low":81985.8,"close":82512,"volume":11400.629},{"timestamp":"2025-03-30T20:00:00.000Z","open":82512,"high":82724.1,"low":81510,"close":82347.9,"volume":12423.386},{"timestamp":"2025-03-31T00:00:00.000Z","open":82347.9,"high":82405.4,"low":81212.3,"close":81486.7,"volume":16383.533},{"timestamp":"2025-03-31T04:00:00.000Z","open":81486.7,"high":82279.6,"low":81355,"close":81899.3,"volume":10040.078},{"timestamp":"2025-03-31T08:00:00.000Z","open":81899.3,"high":82237,"low":81232.4,"close":82169.3,"volume":14042.665},{"timestamp":"2025-03-31T12:00:00.000Z","open":82169.3,"high":83895.7,"low":81600,"close":83377.8,"volume":41570.108},{"timestamp":"2025-03-31T16:00:00.000Z","open":83377.8,"high":83640.5,"low":82342,"close":82409.3,"volume":18208.561},{"timestamp":"2025-03-31T20:00:00.000Z","open":82409.3,"high":82828.8,"low":82213.1,"close":82504.4,"volume":10439.848},{"timestamp":"2025-04-01T00:00:00.000Z","open":82504.4,"high":83200,"low":82375.6,"close":82928.3,"volume":8389.877},{"timestamp":"2025-04-01T04:00:00.000Z","open":82928.3,"high":83572.8,"low":82851,"close":83420.1,"volume":8563.617},{"timestamp":"2025-04-01T08:00:00.000Z","open":83420.1,"high":84471.2,"low":83400,"close":83895,"volume":19830.945},{"timestamp":"2025-04-01T12:00:00.000Z","open":83895,"high":85468.3,"low":82509.7,"close":85250,"volume":41225.704},{"timestamp":"2025-04-01T16:00:00.000Z","open":85250,"high":85455,"low":84671.4,"close":84908.8,"volume":16925.242},{"timestamp":"2025-04-01T20:00:00.000Z","open":84908.8,"high":85555,"low":84723.2,"close":85130.5,"volume":9647.602},{"timestamp":"2025-04-02T00:00:00.000Z","open":85130.5,"high":85235,"low":84463.9,"close":84504,"volume":9744.241},{"timestamp":"2025-04-02T04:00:00.000Z","open":84504,"high":84678.1,"low":83867.2,"close":84382.4,"volume":10634.224},{"timestamp":"2025-04-02T08:00:00.000Z","open":84382.4,"high":85429.6,"low":84215,"close":84520,"volume":15066.894},{"timestamp":"2025-04-02T12:00:00.000Z","open":84520,"high":87297.1,"low":84403.5,"close":86699.3,"volume":46690.31},{"timestamp":"2025-04-02T16:00:00.000Z","open":86699.3,"high":87278,"low":86124.6,"close":86853.9,"volume":19983.072},{"timestamp":"2025-04-02T20:00:00.000Z","open":86853.9,"high":88560.1,"low":82281.9,"close":82468.1,"volume":80752.639},{"timestamp":"2025-04-03T00:00:00.000Z","open":82468.1,"high":83888,"low":82107.1,"close":83442.4,"volume":20859.642},{"timestamp":"2025-04-03T04:00:00.000Z","open":83442.4,"high":83697,"low":82955,"close":83422,"volume":9449.993},{"timestamp":"2025-04-03T08:00:00.000Z","open":83422,"high":83774.8,"low":83010.7,"close":83061.8,"volume":10408.694},{"timestamp":"2025-04-03T12:00:00.000Z","open":83061.8,"high":83116.1,"low":81146,"close":81990.1,"volume":43941.419},{"timestamp":"2025-04-03T16:00:00.000Z","open":81990.1,"high":82409.6,"low":81501,"close":81971.7,"volume":16786.59},{"timestamp":"2025-04-03T20:00:00.000Z","open":81971.7,"high":83288.3,"low":81758.6,"close":83175.2,"volume":11325.393},{"timestamp":"2025-04-04T00:00:00.000Z","open":83175.2,"high":83389.9,"low":82561,"close":82786.5,"volume":9541.076},{"timestamp":"2025-04-04T04:00:00.000Z","open":82786.5,"high":83999.2,"low":82585,"close":83973.7,"volume":12065.78},{"timestamp":"2025-04-04T08:00:00.000Z","open":83973.7,"high":84736,"low":81605,"close":82617.9,"volume":46574.104},{"timestamp":"2025-04-04T12:00:00.000Z","open":82617.9,"high":83682,"low":81800,"close":82813.1,"volume":60158.57},{"timestamp":"2025-04-04T16:00:00.000Z","open":82813.1,"high":84600,"low":82691,"close":83989,"volume":37643.416},{"timestamp":"2025-04-04T20:00:00.000Z","open":83989,"high":84418.9,"low":83457.1,"close":83862.1,"volume":11076.471},{"timestamp":"2025-04-05T00:00:00.000Z","open":83862.1,"high":84244,"low":83374.6,"close":83600,"volume":7381.721},{"timestamp":"2025-04-05T04:00:00.000Z","open":83600,"high":83838,"low":83304.3,"close":83483.3,"volume":4687.312},{"timestamp":"2025-04-05T08:00:00.000Z","open":83483.3,"high":83872.8,"low":83341,"close":83428,"volume":5173.224},{"timestamp":"2025-04-05T12:00:00.000Z","open":83428,"high":83526.6,"low":82343,"close":82579.5,"volume":15144.874},{"timestamp":"2025-04-05T16:00:00.000Z","open":82579.5,"high":83125.5,"low":82566.7,"close":82827.7,"volume":6546.321},{"timestamp":"2025-04-05T20:00:00.000Z","open":82827.7,"high":83659.9,"low":82783.1,"close":83496.7,"volume":6562.346},{"timestamp":"2025-04-06T00:00:00.000Z","open":83496.7,"high":83774.3,"low":83131.9,"close":83313.8,"volume":5793.996},{"timestamp":"2025-04-06T04:00:00.000Z","open":83313.8,"high":83500,"low":82984,"close":82988.9,"volume":5509.437},{"timestamp":"2025-04-06T08:00:00.000Z","open":82988.9,"high":83139.3,"low":82617.5,"close":82812.5,"volume":7852.555},{"timestamp":"2025-04-06T12:00:00.000Z","open":82812.5,"high":82940,"low":82159.7,"close":82507.1,"volume":14009.036},{"timestamp":"2025-04-06T16:00:00.000Z","open":82507.1,"high":82529,"low":78643,"close":79579.5,"volume":52667.65},{"timestamp":"2025-04-06T20:00:00.000Z","open":79579.5,"high":79844,"low":77083.5,"close":78376.1,"volume":50613.595},{"timestamp":"2025-04-07T00:00:00.000Z","open":78376.1,"high":79315.8,"low":77303.9,"close":77650,"volume":30436.145},{"timestamp":"2025-04-07T04:00:00.000Z","open":77650,"high":77947.3,"low":74456.2,"close":75077.5,"volume":51711.851},{"timestamp":"2025-04-07T08:00:00.000Z","open":75077.5,"high":77550,"low":75040.9,"close":76650,"volume":36064.818},{"timestamp":"2025-04-07T12:00:00.000Z","open":76650,"high":81216.8,"low":75739.6,"close":78427.5,"volume":118844.797},{"timestamp":"2025-04-07T16:00:00.000Z","open":78427.5,"high":79342,"low":77250,"close":78091.6,"volume":38387.573},{"timestamp":"2025-04-07T20:00:00.000Z","open":78091.6,"high":80189.3,"low":78057.1,"close":79144.1,"volume":17291.969},{"timestamp":"2025-04-08T00:00:00.000Z","open":79144.1,"high":80833.6,"low":78738.9,"close":79867,"volume":18452.256},{"timestamp":"2025-04-08T04:00:00.000Z","open":79867,"high":80368.5,"low":79188.9,"close":79464.7,"volume":12097.146},{"timestamp":"2025-04-08T08:00:00.000Z","open":79464.7,"high":80044,"low":78777.2,"close":79955.8,"volume":16389.853},{"timestamp":"2025-04-08T12:00:00.000Z","open":79955.8,"high":80350,"low":78128,"close":78456,"volume":37741.041},{"timestamp":"2025-04-08T16:00:00.000Z","open":78456,"high":78486.3,"low":76316.1,"close":76827.6,"volume":45959.243},{"timestamp":"2025-04-08T20:00:00.000Z","open":76827.6,"high":77251.4,"low":76200.9,"close":76286.9,"volume":14362.363},{"timestamp":"2025-04-09T00:00:00.000Z","open":76286.9,"high":76823.1,"low":74565.9,"close":75012.1,"volume":36939.573},{"timestamp":"2025-04-09T04:00:00.000Z","open":75012.1,"high":77910.1,"low":74936.6,"close":77653.9,"volume":37441.952},{"timestamp":"2025-04-09T08:00:00.000Z","open":77653.9,"high":77847.7,"low":75742.3,"close":76200.1,"volume":34973.865},{"timestamp":"2025-04-09T12:00:00.000Z","open":76200.1,"high":78300,"low":75982.2,"close":77234.7,"volume":44609.822},{"timestamp":"2025-04-09T16:00:00.000Z","open":77234.7,"high":82975.2,"low":77110,"close":82294.6,"volume":92039.67},{"timestamp":"2025-04-09T20:00:00.000Z","open":82294.6,"high":83560,"low":81972.1,"close":82593.9,"volume":24106.294},{"timestamp":"2025-04-10T00:00:00.000Z","open":82593.9,"high":82719.2,"low":81440.8,"close":81755.8,"volume":13268.241},{"timestamp":"2025-04-10T04:00:00.000Z","open":81755.8,"high":82312.4,"low":81255.5,"close":81557.4,"volume":13624.959},{"timestamp":"2025-04-10T08:00:00.000Z","open":81557.4,"high":82086.9,"low":81301,"close":81836,"volume":13212.636},{"timestamp":"2025-04-10T12:00:00.000Z","open":81836,"high":82491.1,"low":78565.8,"close":78734.1,"volume":53561.682},{"timestamp":"2025-04-10T16:00:00.000Z","open":78734.1,"high":80027.5,"low":78422,"close":79600.7,"volume":36861.514},{"timestamp":"2025-04-10T20:00:00.000Z","open":79600.7,"high":80000,"low":79339.2,"close":79557.5,"volume":8795.054},{"timestamp":"2025-04-11T00:00:00.000Z","open":79557.5,"high":80886.1,"low":78928.2,"close":80806.2,"volume":17256.78},{"timestamp":"2025-04-11T04:00:00.000Z","open":80806.2,"high":81404,"low":80481.6,"close":81222,"volume":13800.323},{"timestamp":"2025-04-11T08:00:00.000Z","open":81222,"high":82950,"low":80750,"close":82114.7,"volume":30324.153},{"timestamp":"2025-04-11T12:00:00.000Z","open":82114.7,"high":83333,"low":81315.7,"close":82494.8,"volume":37634.923},{"timestamp":"2025-04-11T16:00:00.000Z","open":82494.8,"high":84191.9,"low":81970,"close":83826.1,"volume":24284.513},{"timestamp":"2025-04-11T20:00:00.000Z","open":83826.1,"high":84288,"low":83126.3,"close":83382.8,"volume":10777.182},{"timestamp":"2025-04-12T00:00:00.000Z","open":83382.8,"high":83544.8,"low":82753.3,"close":82933,"volume":6783.441},{"timestamp":"2025-04-12T04:00:00.000Z","open":82933,"high":83784.4,"low":82803.6,"close":83684.8,"volume":9310.531},{"timestamp":"2025-04-12T08:00:00.000Z","open":83684.8,"high":83998.8,"low":83260.1,"close":83481.1,"volume":7665.602},{"timestamp":"2025-04-12T12:00:00.000Z","open":83481.1,"high":85386.4,"low":83433.5,"close":84977.5,"volume":25078.606},{"timestamp":"2025-04-12T16:00:00.000Z","open":84977.5,"high":85221,"low":84400,"close":84882.2,"volume":11097.643},{"timestamp":"2025-04-12T20:00:00.000Z","open":84882.2,"high":85888,"low":84815.6,"close":85238.4,"volume":11906.103},{"timestamp":"2025-04-13T00:00:00.000Z","open":85238.4,"high":86099,"low":84666.8,"close":85389.3,"volume":14591.173},{"timestamp":"2025-04-13T04:00:00.000Z","open":85389.3,"high":85396.8,"low":84358.4,"close":84372,"volume":11470.163},{"timestamp":"2025-04-13T08:00:00.000Z","open":84372,"high":84908.4,"low":84147,"close":84478.5,"volume":9423.818},{"timestamp":"2025-04-13T12:00:00.000Z","open":84478.5,"high":84644.4,"low":83413,"close":83801.8,"volume":15353.235},{"timestamp":"2025-04-13T16:00:00.000Z","open":83801.8,"high":84982.7,"low":82953.1,"close":83943.6,"volume":21958.628},{"timestamp":"2025-04-13T20:00:00.000Z","open":83943.6,"high":84393.4,"low":82977.9,"close":83716.8,"volume":17102.351},{"timestamp":"2025-04-14T00:00:00.000Z","open":83716.8,"high":85535.8,"low":83637.5,"close":84530.1,"volume":24005.17},{"timestamp":"2025-04-14T04:00:00.000Z","open":84530.1,"high":85073.2,"low":84169.7,"close":84552.8,"volume":9399.738},{"timestamp":"2025-04-14T08:00:00.000Z","open":84552.8,"high":84931,"low":84210.4,"close":84890,"volume":9734.629},{"timestamp":"2025-04-14T12:00:00.000Z","open":84890,"high":85771.1,"low":83639.4,"close":84064.9,"volume":33757.436},{"timestamp":"2025-04-14T16:00:00.000Z","open":84064.9,"high":85174,"low":83812.7,"close":84870.4,"volume":16163.322},{"timestamp":"2025-04-14T20:00:00.000Z","open":84870.4,"high":84937.3,"low":84376.7,"close":84547.4,"volume":6316.382},{"timestamp":"2025-04-15T00:00:00.000Z","open":84547.4,"high":85397.3,"low":84300.9,"close":85367.3,"volume":12149.093},{"timestamp":"2025-04-15T04:00:00.000Z","open":85367.3,"high":85873.3,"low":85126,"close":85710.5,"volume":13118.552},{"timestamp":"2025-04-15T08:00:00.000Z","open":85710.5,"high":85998.9,"low":85327.3,"close":85549.9,"volume":12429.162},{"timestamp":"2025-04-15T12:00:00.000Z","open":85549.9,"high":86444,"low":84560.7,"close":84863.3,"volume":35298.315},{"timestamp":"2025-04-15T16:00:00.000Z","open":84863.3,"high":85104.4,"low":83865,"close":83943.7,"volume":15060.317},{"timestamp":"2025-04-15T20:00:00.000Z","open":83943.7,"high":84181.7,"low":83518.5,"close":83603.7,"volume":10521.333},{"timestamp":"2025-04-16T00:00:00.000Z","open":83603.7,"high":83910.5,"low":83055,"close":83634.6,"volume":10831.12},{"timestamp":"2025-04-16T04:00:00.000Z","open":83634.6,"high":83760,"low":83150,"close":83312.8,"volume":9923.162},{"timestamp":"2025-04-16T08:00:00.000Z","open":83312.8,"high":84093,"low":83075.3,"close":84004.8,"volume":13236.163},{"timestamp":"2025-04-16T12:00:00.000Z","open":84004.8,"high":85225.4,"low":83456.7,"close":84799.9,"volume":25108.683},{"timestamp":"2025-04-16T16:00:00.000Z","open":84799.9,"high":85522.7,"low":83224.4,"close":84294.1,"volume":33480.072},{"timestamp":"2025-04-16T20:00:00.000Z","open":84294.1,"high":84636.3,"low":83985.3,"close":83986,"volume":6534.598},{"timestamp":"2025-04-17T00:00:00.000Z","open":83986,"high":84450.9,"low":83762,"close":83949.2,"volume":7112.197},{"timestamp":"2025-04-17T04:00:00.000Z","open":83949.2,"high":85018.5,"low":83849.4,"close":84638.3,"volume":8262.226},{"timestamp":"2025-04-17T08:00:00.000Z","open":84638.3,"high":84736.4,"low":84134.1,"close":84527.3,"volume":7643.021},{"timestamp":"2025-04-17T12:00:00.000Z","open":84527.3,"high":84831.3,"low":83677.4,"close":84499.4,"volume":18040.604},{"timestamp":"2025-04-17T16:00:00.000Z","open":84499.4,"high":85455.8,"low":84339.5,"close":84799.4,"volume":21969.416},{"timestamp":"2025-04-17T20:00:00.000Z","open":84799.4,"high":85112.3,"low":84685,"close":84906.5,"volume":5564.739},{"timestamp":"2025-04-18T00:00:00.000Z","open":84906.5,"high":85104.7,"low":84675.2,"close":84796.7,"volume":3784.084},{"timestamp":"2025-04-18T04:00:00.000Z","open":84796.7,"high":84810.1,"low":84375,"close":84615.1,"volume":5688.311},{"timestamp":"2025-04-18T08:00:00.000Z","open":84615.1,"high":84738.9,"low":84420.1,"close":84627.3,"volume":3836.813},{"timestamp":"2025-04-18T12:00:00.000Z","open":84627.3,"high":84725.3,"low":84276.1,"close":84329.4,"volume":6433.672},{"timestamp":"2025-04-18T16:00:00.000Z","open":84329.4,"high":84618,"low":84250,"close":84533.9,"volume":3562.507},{"timestamp":"2025-04-18T20:00:00.000Z","open":84533.9,"high":84647,"low":84290,"close":84419.6,"volume":2751.726},{"timestamp":"2025-04-19T00:00:00.000Z","open":84419.6,"high":84944.7,"low":84324.1,"close":84838.4,"volume":3987.35},{"timestamp":"2025-04-19T04:00:00.000Z","open":84838.4,"high":85235.1,"low":84833.9,"close":85186.9,"volume":6364.609},{"timestamp":"2025-04-19T08:00:00.000Z","open":85186.9,"high":85426.1,"low":85085.1,"close":85194,"volume":5991.867},{"timestamp":"2025-04-19T12:00:00.000Z","open":85194,"high":85644.6,"low":85041.6,"close":85150,"volume":8180.403},{"timestamp":"2025-04-19T16:00:00.000Z","open":85150,"high":85295.1,"low":84659.4,"close":85054.7,"volume":8605.451},{"timestamp":"2025-04-19T20:00:00.000Z","open":85054.7,"high":85371.3,"low":84973.7,"close":85048.5,"volume":3148.451},{"timestamp":"2025-04-20T00:00:00.000Z","open":85048.5,"high":85290,"low":85006.6,"close":85119.1,"volume":2417.29},{"timestamp":"2025-04-20T04:00:00.000Z","open":85119.1,"high":85212,"low":84608.2,"close":84730.1,"volume":5282.526},{"timestamp":"2025-04-20T08:00:00.000Z","open":84730.1,"high":84757.4,"low":83882.7,"close":84080.1,"volume":11030.463},{"timestamp":"2025-04-20T12:00:00.000Z","open":84080.1,"high":84627.6,"low":84054.3,"close":84296,"volume":7735.31},{"timestamp":"2025-04-20T16:00:00.000Z","open":84296,"high":84623.6,"low":84222.7,"close":84600.6,"volume":3704.327},{"timestamp":"2025-04-20T20:00:00.000Z","open":84600.6,"high":85281.8,"low":84571.3,"close":85145.5,"volume":10116.118},{"timestamp":"2025-04-21T00:00:00.000Z","open":85145.5,"high":87626.4,"low":85106.1,"close":87174.8,"volume":31674.801},{"timestamp":"2025-04-21T04:00:00.000Z","open":87174.8,"high":87737.7,"low":87033,"close":87418.7,"volume":12393.165},{"timestamp":"2025-04-21T08:00:00.000Z","open":87418.7,"high":87771.9,"low":86615.2,"close":86940.4,"volume":13321.021},{"timestamp":"2025-04-21T12:00:00.000Z","open":86940.4,"high":88442.9,"low":86755.5,"close":87992.1,"volume":35455.957},{"timestamp":"2025-04-21T16:00:00.000Z","open":87992.1,"high":88219.9,"low":86350,"close":87359.9,"volume":28136.981},{"timestamp":"2025-04-21T20:00:00.000Z","open":87359.9,"high":87592.6,"low":86786.8,"close":87471.1,"volume":8422.203},{"timestamp":"2025-04-22T00:00:00.000Z","open":87471.1,"high":88842.1,"low":87013.6,"close":88117.4,"volume":23539.84},{"timestamp":"2025-04-22T04:00:00.000Z","open":88117.4,"high":88449.8,"low":87920,"close":88439.4,"volume":8966.258},{"timestamp":"2025-04-22T08:00:00.000Z","open":88439.4,"high":88681.9,"low":88200.1,"close":88581,"volume":8561.105},{"timestamp":"2025-04-22T12:00:00.000Z","open":88581,"high":91366.9,"low":88440,"close":90876,"volume":55414.478},{"timestamp":"2025-04-22T16:00:00.000Z","open":90876,"high":91671.2,"low":90566.6,"close":91355.9,"volume":20315.779},{"timestamp":"2025-04-22T20:00:00.000Z","open":91355.9,"high":94000,"low":90984.1,"close":93400,"volume":36576.328},{"timestamp":"2025-04-23T00:00:00.000Z","open":93400,"high":93873.4,"low":92561,"close":93128.3,"volume":14343.458},{"timestamp":"2025-04-23T04:00:00.000Z","open":93128.3,"high":94242.6,"low":92969,"close":94100.4,"volume":12278.998},{"timestamp":"2025-04-23T08:00:00.000Z","open":94100.4,"high":94507,"low":93268.4,"close":93426.3,"volume":15765.542},{"timestamp":"2025-04-23T12:00:00.000Z","open":93426.3,"high":94722.9,"low":91911.8,"close":93133,"volume":44845.463},{"timestamp":"2025-04-23T16:00:00.000Z","open":93133,"high":94189.1,"low":92862.8,"close":93427.9,"volume":18666.924},{"timestamp":"2025-04-23T20:00:00.000Z","open":93427.9,"high":93876.8,"low":93178.3,"close":93635.2,"volume":8072.534},{"timestamp":"2025-04-24T00:00:00.000Z","open":93635.2,"high":93724.8,"low":92579.2,"close":92621.7,"volume":10380.891},{"timestamp":"2025-04-24T04:00:00.000Z","open":92621.7,"high":92862,"low":92060.8,"close":92156.4,"volume":10995.58},{"timestamp":"2025-04-24T08:00:00.000Z","open":92156.4,"high":92620,"low":91631.5,"close":92577.5,"volume":14968.136},{"timestamp":"2025-04-24T12:00:00.000Z","open":92577.5,"high":93420.3,"low":92388.4,"close":93160,"volume":18779.868},{"timestamp":"2025-04-24T16:00:00.000Z","open":93160,"high":93624.1,"low":92613.3,"close":93519.4,"volume":13576.672},{"timestamp":"2025-04-24T20:00:00.000Z","open":93519.4,"high":93985.8,"low":92999,"close":93945.5,"volume":9890.125},{"timestamp":"2025-04-25T00:00:00.000Z","open":93945.5,"high":94400,"low":92775.6,"close":93259.9,"volume":15330.47},{"timestamp":"2025-04-25T04:00:00.000Z","open":93259.9,"high":93835,"low":92951.1,"close":93747.9,"volume":8582.842},{"timestamp":"2025-04-25T08:00:00.000Z","open":93747.9,"high":94619.6,"low":93505.3,"close":94593.2,"volume":9769.698},{"timestamp":"2025-04-25T12:00:00.000Z","open":94593.2,"high":95724.5,"low":93888.8,"close":95012.8,"volume":40736.044},{"timestamp":"2025-04-25T16:00:00.000Z","open":95012.8,"high":95515.3,"low":94329.6,"close":95230.6,"volume":16004.247},{"timestamp":"2025-04-25T20:00:00.000Z","open":95230.6,"high":95286.5,"low":94406,"close":94596.2,"volume":6033.857},{"timestamp":"2025-04-26T00:00:00.000Z","open":94596.2,"high":95150,"low":94510,"close":94689.7,"volume":5216.073},{"timestamp":"2025-04-26T04:00:00.000Z","open":94689.7,"high":94776.5,"low":94264.1,"close":94507.6,"volume":4685.314},{"timestamp":"2025-04-26T08:00:00.000Z","open":94507.6,"high":94680,"low":93950,"close":94101,"volume":6908.711},{"timestamp":"2025-04-26T12:00:00.000Z","open":94101,"high":94363.4,"low":93839.8,"close":94333.6,"volume":6139.576},{"timestamp":"2025-04-26T16:00:00.000Z","open":94333.6,"high":94333.6,"low":94000.2,"close":94251.1,"volume":2737.782},{"timestamp":"2025-04-26T20:00:00.000Z","open":94251.1,"high":94870,"low":94035,"close":94578.3,"volume":5375.374},{"timestamp":"2025-04-27T00:00:00.000Z","open":94578.3,"high":95279.4,"low":93959.1,"close":94120,"volume":10622.105},{"timestamp":"2025-04-27T04:00:00.000Z","open":94120,"high":94250,"low":93592.8,"close":94022.1,"volume":6313.611},{"timestamp":"2025-04-27T08:00:00.000Z","open":94022.1,"high":94279.1,"low":93835.5,"close":93866,"volume":4057.695},{"timestamp":"2025-04-27T12:00:00.000Z","open":93866,"high":94130,"low":93538.4,"close":93851.6,"volume":7803.548},{"timestamp":"2025-04-27T16:00:00.000Z","open":93851.6,"high":94405.3,"low":93673.5,"close":94396.1,"volume":4751.299},{"timestamp":"2025-04-27T20:00:00.000Z","open":94396.1,"high":94516.8,"low":93576.9,"close":93700,"volume":6458.521},{"timestamp":"2025-04-28T00:00:00.000Z","open":93700,"high":93943.5,"low":92750,"close":93812.3,"volume":16441.776},{"timestamp":"2025-04-28T04:00:00.000Z","open":93812.3,"high":94762.7,"low":93812.2,"close":94650,"volume":9818.06},{"timestamp":"2025-04-28T08:00:00.000Z","open":94650,"high":95480.2,"low":94280.5,"close":95274.2,"volume":17212.944},{"timestamp":"2025-04-28T12:00:00.000Z","open":95274.2,"high":95564.8,"low":93524,"close":93782.2,"volume":31784.728},{"timestamp":"2025-04-28T16:00:00.000Z","open":93782.2,"high":94874.3,"low":93381.9,"close":94733.5,"volume":14608.558},{"timestamp":"2025-04-28T20:00:00.000Z","open":94733.5,"high":95126.8,"low":94250.8,"close":94969.7,"volume":8055.336},{"timestamp":"2025-04-29T00:00:00.000Z","open":94969.7,"high":95440,"low":94375.7,"close":94612.8,"volume":11617.147},{"timestamp":"2025-04-29T04:00:00.000Z","open":94612.8,"high":94930.4,"low":94146.8,"close":94879.9,"volume":7398.663},{"timestamp":"2025-04-29T08:00:00.000Z","open":94879.9,"high":95250,"low":94692,"close":95084.4,"volume":9807.303},{"timestamp":"2025-04-29T12:00:00.000Z","open":95084.4,"high":95266,"low":94466.8,"close":94792.7,"volume":16429.176},{"timestamp":"2025-04-29T16:00:00.000Z","open":94792.7,"high":95444.3,"low":94601.4,"close":95264.1,"volume":18047.465},{"timestamp":"2025-04-29T20:00:00.000Z","open":95264.1,"high":95362.7,"low":93682,"close":94200,"volume":18882.372},{"timestamp":"2025-04-30T00:00:00.000Z","open":94200,"high":95076.8,"low":94076,"close":95000,"volume":10656.833},{"timestamp":"2025-04-30T04:00:00.000Z","open":95000,"high":95146.5,"low":94453.2,"close":94584.3,"volume":7779.72},{"timestamp":"2025-04-30T08:00:00.000Z","open":94584.3,"high":95187.5,"low":94481.3,"close":95131.3,"volume":6533.052},{"timestamp":"2025-04-30T12:00:00.000Z","open":95131.3,"high":95174.3,"low":92852.4,"close":93951.1,"volume":35385.232},{"timestamp":"2025-04-30T16:00:00.000Z","open":93951.1,"high":94499.9,"low":93465.7,"close":94100,"volume":11551.464},{"timestamp":"2025-04-30T20:00:00.000Z","open":94100,"high":94750,"low":93923.2,"close":94118,"volume":9806.443},{"timestamp":"2025-05-01T00:00:00.000Z","open":94118,"high":94964.5,"low":94070.7,"close":94738.5,"volume":8274.528},{"timestamp":"2025-05-01T04:00:00.000Z","open":94738.5,"high":95150,"low":94672.1,"close":94978.6,"volume":7203.925},{"timestamp":"2025-05-01T08:00:00.000Z","open":94978.6,"high":96366,"low":94865,"close":96138.2,"volume":21022.165},{"timestamp":"2025-05-01T12:00:00.000Z","open":96138.2,"high":97383.1,"low":95772,"close":96804.4,"volume":36596.953},{"timestamp":"2025-05-01T16:00:00.000Z","open":96804.4,"high":97300,"low":96361,"close":96466,"volume":15019.095},{"timestamp":"2025-05-01T20:00:00.000Z","open":96466,"high":96852.6,"low":96132.9,"close":96430.9,"volume":9305.824},{"timestamp":"2025-05-02T00:00:00.000Z","open":96430.9,"high":97199.9,"low":96417.1,"close":97062,"volume":9565.434},{"timestamp":"2025-05-02T04:00:00.000Z","open":97062,"high":97276.6,"low":96310,"close":96310,"volume":9910.794},{"timestamp":"2025-05-02T08:00:00.000Z","open":96310,"high":97050,"low":96306.9,"close":96866.5,"volume":7192.369},{"timestamp":"2025-05-02T12:00:00.000Z","open":96866.5,"high":97868,"low":96574.9,"close":97263.1,"volume":26766.989},{"timestamp":"2025-05-02T16:00:00.000Z","open":97263.1,"high":97746.3,"low":96692.8,"close":96843.6,"volume":14969.013},{"timestamp":"2025-05-02T20:00:00.000Z","open":96843.6,"high":97070,"low":96500.1,"close":96833.5,"volume":5809.528},{"timestamp":"2025-05-03T00:00:00.000Z","open":96833.5,"high":96865,"low":96266.2,"close":96292.9,"volume":4760.699},{"timestamp":"2025-05-03T04:00:00.000Z","open":96292.9,"high":96548.6,"low":96056.8,"close":96283.7,"volume":5140.859},{"timestamp":"2025-05-03T08:00:00.000Z","open":96283.7,"high":96370.3,"low":95819,"close":95894.6,"volume":7237.004},{"timestamp":"2025-05-03T12:00:00.000Z","open":95894.6,"high":96455,"low":95828.9,"close":96362.4,"volume":6363.551},{"timestamp":"2025-05-03T16:00:00.000Z","open":96362.4,"high":96369.5,"low":95783.8,"close":96307.6,"volume":5550.487},{"timestamp":"2025-05-03T20:00:00.000Z","open":96307.6,"high":96408.7,"low":95700.1,"close":95815.5,"volume":5403.272},{"timestamp":"2025-05-04T00:00:00.000Z","open":95815.5,"high":96257,"low":95535.4,"close":95674,"volume":8025.025},{"timestamp":"2025-05-04T04:00:00.000Z","open":95674,"high":96108.8,"low":95649.9,"close":95840.6,"volume":3688.542},{"timestamp":"2025-05-04T08:00:00.000Z","open":95840.6,"high":95890.7,"low":95233,"close":95379.9,"volume":7053.472},{"timestamp":"2025-05-04T12:00:00.000Z","open":95379.9,"high":95644.2,"low":95187.5,"close":95424,"volume":6727.832},{"timestamp":"2025-05-04T16:00:00.000Z","open":95424,"high":95583,"low":95152.6,"close":95525.2,"volume":5301.07},{"timestamp":"2025-05-04T20:00:00.000Z","open":95525.2,"high":95706,"low":94100,"close":94224.1,"volume":14692.922},{"timestamp":"2025-05-05T00:00:00.000Z","open":94224.1,"high":94745,"low":93460.2,"close":94012.4,"volume":19060.591},{"timestamp":"2025-05-05T04:00:00.000Z","open":94012.4,"high":94792.6,"low":93980.1,"close":94719.1,"volume":7282.057},{"timestamp":"2025-05-05T08:00:00.000Z","open":94719.1,"high":94748.3,"low":93847.7,"close":93997.9,"volume":10590.019},{"timestamp":"2025-05-05T12:00:00.000Z","open":93997.9,"high":94510,"low":93543.9,"close":93723.1,"volume":22712.68},{"timestamp":"2025-05-05T16:00:00.000Z","open":93723.1,"high":94880.8,"low":93704.7,"close":94306.2,"volume":11931.339},{"timestamp":"2025-05-05T20:00:00.000Z","open":94306.2,"high":95149,"low":93801,"close":94698.7,"volume":11271.353},{"timestamp":"2025-05-06T00:00:00.000Z","open":94698.7,"high":94876.6,"low":93970,"close":94417,"volume":8724.171},{"timestamp":"2025-05-06T04:00:00.000Z","open":94417,"high":94593.5,"low":94253.3,"close":94351.2,"volume":3601.123},{"timestamp":"2025-05-06T08:00:00.000Z","open":94351.2,"high":94352.7,"low":93680,"close":93777.5,"volume":8526.126},{"timestamp":"2025-05-06T12:00:00.000Z","open":93777.5,"high":94701.1,"low":93333.5,"close":94512.9,"volume":22259.742},{"timestamp":"2025-05-06T16:00:00.000Z","open":94512.9,"high":95110,"low":94172.6,"close":94912.9,"volume":12677.416},{"timestamp":"2025-05-06T20:00:00.000Z","open":94912.9,"high":96880.6,"low":94401.9,"close":96799,"volume":27088.818},{"timestamp":"2025-05-07T00:00:00.000Z","open":96799,"high":97700,"low":96157.1,"close":96471.1,"volume":22854.743},{"timestamp":"2025-05-07T04:00:00.000Z","open":96471.1,"high":96964.9,"low":96278.2,"close":96942.3,"volume":7133.26},{"timestamp":"2025-05-07T08:00:00.000Z","open":96942.3,"high":97069.6,"low":96780.2,"close":97000,"volume":6479.11},{"timestamp":"2025-05-07T12:00:00.000Z","open":97000,"high":97444.2,"low":96669.6,"close":96888.7,"volume":15821.841},{"timestamp":"2025-05-07T16:00:00.000Z","open":96888.7,"high":96932.1,"low":95724.2,"close":96122.1,"volume":28697.514},{"timestamp":"2025-05-07T20:00:00.000Z","open":96122.1,"high":97369.6,"low":96012.2,"close":96988.1,"volume":12127.681},{"timestamp":"2025-05-08T00:00:00.000Z","open":96988.1,"high":99187.9,"low":96832.1,"close":99105.8,"volume":27907.161},{"timestamp":"2025-05-08T04:00:00.000Z","open":99105.8,"high":99393.1,"low":98698,"close":99218,"volume":15012.244},{"timestamp":"2025-05-08T08:00:00.000Z","open":99218,"high":99876.2,"low":99163.1,"close":99376,"volume":13890.481},{"timestamp":"2025-05-08T12:00:00.000Z","open":99376,"high":101500,"low":99055,"close":100716.5,"volume":40634.81},{"timestamp":"2025-05-08T16:00:00.000Z","open":100716.5,"high":101687.9,"low":100543.5,"close":101244.1,"volume":20916.48},{"timestamp":"2025-05-08T20:00:00.000Z","open":101244.1,"high":104253.8,"low":101203.6,"close":103240,"volume":34497.976},{"timestamp":"2025-05-09T00:00:00.000Z","open":103240,"high":103241.3,"low":102314.2,"close":102410.3,"volume":10385.462},{"timestamp":"2025-05-09T04:00:00.000Z","open":102410.3,"high":104330.1,"low":102332,"close":103598.9,"volume":13729.208},{"timestamp":"2025-05-09T08:00:00.000Z","open":103598.9,"high":103911,"low":102378.3,"close":102909.9,"volume":22011.594},{"timestamp":"2025-05-09T12:00:00.000Z","open":102909.9,"high":103735.1,"low":102354,"close":102855.7,"volume":23476.247},{"timestamp":"2025-05-09T16:00:00.000Z","open":102855.7,"high":103338.3,"low":102264.1,"close":103135.8,"volume":12244.691},{"timestamp":"2025-05-09T20:00:00.000Z","open":103135.8,"high":103364,"low":102692.2,"close":102931.2,"volume":5307.522},{"timestamp":"2025-05-10T00:00:00.000Z","open":102931.2,"high":103239.4,"low":102772,"close":103182.8,"volume":3578.485},{"timestamp":"2025-05-10T04:00:00.000Z","open":103182.8,"high":104079.9,"low":103005.3,"close":103727.5,"volume":9350.312},{"timestamp":"2025-05-10T08:00:00.000Z","open":103727.5,"high":104050,"low":103328.1,"close":103399.2,"volume":8261.287},{"timestamp":"2025-05-10T12:00:00.000Z","open":103399.2,"high":103792.8,"low":103053.6,"close":103100.6,"volume":6404.492},{"timestamp":"2025-05-10T16:00:00.000Z","open":103100.6,"high":103585.7,"low":102880,"close":103141.2,"volume":6558.088},{"timestamp":"2025-05-10T20:00:00.000Z","open":103141.2,"high":104986.7,"low":103017.7,"close":104782.3,"volume":13473.804},{"timestamp":"2025-05-11T00:00:00.000Z","open":104782.3,"high":104936.7,"low":103342.3,"close":103961.9,"volume":15623.117},{"timestamp":"2025-05-11T04:00:00.000Z","open":103961.9,"high":104368,"low":103250,"close":103354.3,"volume":8327.476},{"timestamp":"2025-05-11T08:00:00.000Z","open":103354.3,"high":104731,"low":103331,"close":104600.9,"volume":8501.738},{"timestamp":"2025-05-11T12:00:00.000Z","open":104600.9,"high":104855,"low":103750,"close":104097,"volume":13453.51},{"timestamp":"2025-05-11T16:00:00.000Z","open":104097,"high":104812,"low":103713.3,"close":104402,"volume":9340.012},{"timestamp":"2025-05-11T20:00:00.000Z","open":104402,"high":104564.6,"low":103540,"close":104080,"volume":8223.223},{"timestamp":"2025-05-12T00:00:00.000Z","open":104080,"high":105133.7,"low":103666,"close":104072.7,"volume":13307.095},{"timestamp":"2025-05-12T04:00:00.000Z","open":104072.7,"high":105842.1,"low":103730.8,"close":104434.5,"volume":25094.356},{"timestamp":"2025-05-12T08:00:00.000Z","open":104434.5,"high":104721.2,"low":103580,"close":103712.3,"volume":13666.492},{"timestamp":"2025-05-12T12:00:00.000Z","open":103712.3,"high":104614,"low":102303.5,"close":102470.1,"volume":34345.071},{"timestamp":"2025-05-12T16:00:00.000Z","open":102470.1,"high":103050,"low":100688,"close":101803,"volume":28367.089},{"timestamp":"2025-05-12T20:00:00.000Z","open":101803,"high":103098.2,"low":101723.7,"close":102746,"volume":9924.908},{"timestamp":"2025-05-13T00:00:00.000Z","open":102746,"high":102746.1,"low":101380,"close":101666.7,"volume":12031.19},{"timestamp":"2025-05-13T04:00:00.000Z","open":101666.7,"high":102908.8,"low":101560.1,"close":102627.9,"volume":9174.001},{"timestamp":"2025-05-13T08:00:00.000Z","open":102627.9,"high":103788,"low":102505,"close":103683.5,"volume":10521.314},{"timestamp":"2025-05-13T12:00:00.000Z","open":103683.5,"high":103933.3,"low":102745,"close":103628.2,"volume":25244.418},{"timestamp":"2025-05-13T16:00:00.000Z","open":103628.2,"high":104949.9,"low":103485.3,"close":104751.3,"volume":18477.112},{"timestamp":"2025-05-13T20:00:00.000Z","open":104751.3,"high":104907.2,"low":103820,"close":104070.6,"volume":8069.753},{"timestamp":"2025-05-14T00:00:00.000Z","open":104070.6,"high":104073.6,"low":103400,"close":103534.4,"volume":6927.453},{"timestamp":"2025-05-14T04:00:00.000Z","open":103534.4,"high":103953,"low":103335.2,"close":103664.3,"volume":6237.112},{"timestamp":"2025-05-14T08:00:00.000Z","open":103664.3,"high":104138.6,"low":102803.4,"close":103908.2,"volume":14052.31},{"timestamp":"2025-05-14T12:00:00.000Z","open":103908.2,"high":104325.6,"low":102770.1,"close":103455.9,"volume":23486.609},{"timestamp":"2025-05-14T16:00:00.000Z","open":103455.9,"high":103668.8,"low":102550,"close":103279.4,"volume":12568.905},{"timestamp":"2025-05-14T20:00:00.000Z","open":103279.4,"high":103620.3,"low":103238.6,"close":103445,"volume":3199.436},{"timestamp":"2025-05-15T00:00:00.000Z","open":103445,"high":103824,"low":102650.1,"close":102690.1,"volume":7851.692},{"timestamp":"2025-05-15T04:00:00.000Z","open":102690.1,"high":102915.7,"low":101666.7,"close":101729.2,"volume":13130.945},{"timestamp":"2025-05-15T08:00:00.000Z","open":101729.2,"high":102377.9,"low":101450,"close":102322.9,"volume":12309.41},{"timestamp":"2025-05-15T12:00:00.000Z","open":102322.9,"high":103200,"low":101333,"close":103191.8,"volume":28617.395},{"timestamp":"2025-05-15T16:00:00.000Z","open":103191.8,"high":104203.9,"low":102500,"close":103100,"volume":24477.23},{"timestamp":"2025-05-15T20:00:00.000Z","open":103100,"high":103920.3,"low":102653.3,"close":103710,"volume":13131.039},{"timestamp":"2025-05-16T00:00:00.000Z","open":103710,"high":104433.3,"low":103405.9,"close":103971.6,"volume":12072.566},{"timestamp":"2025-05-16T04:00:00.000Z","open":103971.6,"high":104152.8,"low":103653.1,"close":103665,"volume":6239.942},{"timestamp":"2025-05-16T08:00:00.000Z","open":103665,"high":103866,"low":103042.2,"close":103622,"volume":10424.312},{"timestamp":"2025-05-16T12:00:00.000Z","open":103622,"high":104246.1,"low":103279.3,"close":104137,"volume":14521.196},{"timestamp":"2025-05-16T16:00:00.000Z","open":104137,"high":104555,"low":103534.1,"close":103962,"volume":11291.296},{"timestamp":"2025-05-16T20:00:00.000Z","open":103962,"high":103972.6,"low":103356.4,"close":103410.2,"volume":4834.097},{"timestamp":"2025-05-17T00:00:00.000Z","open":103410.2,"high":103536,"low":102539.7,"close":103459.9,"volume":11769.972},{"timestamp":"2025-05-17T04:00:00.000Z","open":103459.9,"high":103669.4,"low":103240,"close":103388.4,"volume":4339.156},{"timestamp":"2025-05-17T08:00:00.000Z","open":103388.4,"high":103526.1,"low":102700.1,"close":102932.4,"volume":7595.533},{"timestamp":"2025-05-17T12:00:00.000Z","open":102932.4,"high":103141.1,"low":102600.2,"close":102900,"volume":4921.223},{"timestamp":"2025-05-17T16:00:00.000Z","open":102900,"high":103325,"low":102725,"close":103109.4,"volume":4359.545},{"timestamp":"2025-05-17T20:00:00.000Z","open":103109.4,"high":103451.1,"low":102852.8,"close":103081.2,"volume":3522.49},{"timestamp":"2025-05-18T00:00:00.000Z","open":103081.2,"high":103377,"low":103050,"close":103233.7,"volume":3043.821},{"timestamp":"2025-05-18T04:00:00.000Z","open":103233.7,"high":103956.4,"low":103233.7,"close":103883.4,"volume":5270.712},{"timestamp":"2025-05-18T08:00:00.000Z","open":103883.4,"high":104050,"low":103747.4,"close":103758.7,"volume":5686.896},{"timestamp":"2025-05-18T12:00:00.000Z","open":103758.7,"high":105687,"low":103666.7,"close":105484.4,"volume":22004.188},{"timestamp":"2025-05-18T16:00:00.000Z","open":105484.4,"high":105950,"low":103817.4,"close":103842.3,"volume":28756.021},{"timestamp":"2025-05-18T20:00:00.000Z","open":103842.3,"high":106650,"low":103228,"close":106428.1,"volume":30975.539},{"timestamp":"2025-05-19T00:00:00.000Z","open":106428.1,"high":107134.3,"low":103510.6,"close":103566.8,"volume":24887.756},{"timestamp":"2025-05-19T04:00:00.000Z","open":103566.8,"high":103737,"low":102000,"close":103169.4,"volume":30992.153},{"timestamp":"2025-05-19T08:00:00.000Z","open":103169.4,"high":103392,"low":102733.1,"close":102910.8,"volume":8802.011},{"timestamp":"2025-05-19T12:00:00.000Z","open":102910.8,"high":104952.3,"low":102100,"close":104749.7,"volume":28173.479},{"timestamp":"2025-05-19T16:00:00.000Z","open":104749.7,"high":105500,"low":104462.6,"close":105461.7,"volume":28084.791},{"timestamp":"2025-05-19T20:00:00.000Z","open":105461.7,"high":105798.4,"low":104947.2,"close":105538,"volume":10382.819},{"timestamp":"2025-05-20T00:00:00.000Z","open":105538,"high":106844.4,"low":105471.6,"close":105718.4,"volume":26579.07},{"timestamp":"2025-05-20T04:00:00.000Z","open":105718.4,"high":106379.9,"low":104842.4,"close":104958.2,"volume":14474.762},{"timestamp":"2025-05-20T08:00:00.000Z","open":104958.2,"high":105375,"low":104807.7,"close":105163.1,"volume":8793.323},{"timestamp":"2025-05-20T12:00:00.000Z","open":105163.1,"high":105353.7,"low":104125.4,"close":105287.3,"volume":20766.385},{"timestamp":"2025-05-20T16:00:00.000Z","open":105287.3,"high":107237.1,"low":105030,"close":106986,"volume":29982.046},{"timestamp":"2025-05-20T20:00:00.000Z","open":106986,"high":107292.4,"low":105888,"close":106808.2,"volume":22991.284},{"timestamp":"2025-05-21T00:00:00.000Z","open":106808.2,"high":107225.3,"low":106136,"close":106788,"volume":13835.655},{"timestamp":"2025-05-21T04:00:00.000Z","open":106788,"high":108033.3,"low":106369.6,"close":106426.7,"volume":30737.916},{"timestamp":"2025-05-21T08:00:00.000Z","open":106426.7,"high":106732.4,"low":106001.8,"close":106490,"volume":14434.465},{"timestamp":"2025-05-21T12:00:00.000Z","open":106490,"high":109472.8,"low":106255.4,"close":108941.9,"volume":53266.512},{"timestamp":"2025-05-21T16:00:00.000Z","open":108941.9,"high":109833,"low":106078.5,"close":108554.7,"volume":72940.968},{"timestamp":"2025-05-21T20:00:00.000Z","open":108554.7,"high":110800,"low":107657.9,"close":109608.7,"volume":36555.661},{"timestamp":"2025-05-22T00:00:00.000Z","open":109608.7,"high":111885,"low":109150,"close":111742.9,"volume":34700.611},{"timestamp":"2025-05-22T04:00:00.000Z","open":111742.9,"high":111771.9,"low":110406.5,"close":110990,"volume":20031.258},{"timestamp":"2025-05-22T08:00:00.000Z","open":110990,"high":111285,"low":110218.4,"close":110923.1,"volume":16847.091},{"timestamp":"2025-05-22T12:00:00.000Z","open":110923.1,"high":111590,"low":110495.3,"close":111256.6,"volume":27703.2},{"timestamp":"2025-05-22T16:00:00.000Z","open":111256.6,"high":111968,"low":110846.4,"close":111148.7,"volume":19474.244},{"timestamp":"2025-05-22T20:00:00.000Z","open":111148.7,"high":111670,"low":110683.2,"close":111646.5,"volume":10125.655},{"timestamp":"2025-05-23T00:00:00.000Z","open":111646.5,"high":111758.4,"low":110950,"close":111051.8,"volume":8451.109},{"timestamp":"2025-05-23T04:00:00.000Z","open":111051.8,"high":111137.1,"low":110349,"close":110673.4,"volume":9399.846},{"timestamp":"2025-05-23T08:00:00.000Z","open":110673.4,"high":111340.3,"low":108825.9,"close":109026.5,"volume":21926.942},{"timestamp":"2025-05-23T12:00:00.000Z","open":109026.5,"high":109968,"low":107263.6,"close":108885.2,"volume":59398.694},{"timestamp":"2025-05-23T16:00:00.000Z","open":108885.2,"high":109790.2,"low":107977.1,"close":108655.5,"volume":30178.986},{"timestamp":"2025-05-23T20:00:00.000Z","open":108655.5,"high":108671.9,"low":106755,"close":107275.9,"volume":18834.108},{"timestamp":"2025-05-24T00:00:00.000Z","open":107275.9,"high":108318.6,"low":106832.3,"close":108295.6,"volume":11401.366},{"timestamp":"2025-05-24T04:00:00.000Z","open":108295.6,"high":108531.6,"low":107506.1,"close":107545.3,"volume":8589.957},{"timestamp":"2025-05-24T08:00:00.000Z","open":107545.3,"high":109454.5,"low":107545.3,"close":109142.9,"volume":13476.619},{"timestamp":"2025-05-24T12:00:00.000Z","open":109142.9,"high":109222,"low":108469.5,"close":108896.7,"volume":10526.394},{"timestamp":"2025-05-24T16:00:00.000Z","open":108896.7,"high":109172,"low":108624.7,"close":108904.9,"volume":5466.883},{"timestamp":"2025-05-24T20:00:00.000Z","open":108904.9,"high":109090.7,"low":107434.5,"close":107716,"volume":13781.176},{"timestamp":"2025-05-25T00:00:00.000Z","open":107716,"high":108222,"low":107118.1,"close":108059.5,"volume":12642.871},{"timestamp":"2025-05-25T04:00:00.000Z","open":108059.5,"high":108249.7,"low":107407.5,"close":107631,"volume":6019.723},{"timestamp":"2025-05-25T08:00:00.000Z","open":107631,"high":107648.6,"low":106650.2,"close":107200,"volume":12964.45},{"timestamp":"2025-05-25T12:00:00.000Z","open":107200,"high":107708.9,"low":106538.4,"close":106931.9,"volume":14738.772},{"timestamp":"2025-05-25T16:00:00.000Z","open":106931.9,"high":107919.8,"low":106606.6,"close":107679,"volume":7405.087},{"timestamp":"2025-05-25T20:00:00.000Z","open":107679,"high":109300,"low":107106.5,"close":108976.2,"volume":19405.016},{"timestamp":"2025-05-26T00:00:00.000Z","open":108976.2,"high":109838,"low":108640.7,"close":109599.9,"volume":15653.513},{"timestamp":"2025-05-26T04:00:00.000Z","open":109599.9,"high":110209.3,"low":109331.5,"close":110083.3,"volume":10638.315},{"timestamp":"2025-05-26T08:00:00.000Z","open":110083.3,"high":110171.8,"low":109505.7,"close":109734.6,"volume":8204.388},{"timestamp":"2025-05-26T12:00:00.000Z","open":109734.6,"high":110379,"low":109423.3,"close":109970.4,"volume":14660.733},{"timestamp":"2025-05-26T16:00:00.000Z","open":109970.4,"high":110452.2,"low":108816.5,"close":109077.8,"volume":18415.79},{"timestamp":"2025-05-26T20:00:00.000Z","open":109077.8,"high":109887.8,"low":108900,"close":109382.3,"volume":11864.893},{"timestamp":"2025-05-27T00:00:00.000Z","open":109382.3,"high":109656.9,"low":107421.7,"close":108820.1,"volume":29844.183},{"timestamp":"2025-05-27T04:00:00.000Z","open":108820.1,"high":109594.8,"low":108470.7,"close":109494,"volume":13869.785},{"timestamp":"2025-05-27T08:00:00.000Z","open":109494,"high":109879.4,"low":109351.5,"close":109538.4,"volume":9939.88},{"timestamp":"2025-05-27T12:00:00.000Z","open":109538.4,"high":110700,"low":108606.6,"close":110087.8,"volume":41889.609},{"timestamp":"2025-05-27T16:00:00.000Z","open":110087.8,"high":110459.6,"low":109500,"close":109815.4,"volume":14427.057},{"timestamp":"2025-05-27T20:00:00.000Z","open":109815.4,"high":109844.7,"low":108458.6,"close":108864,"volume":14883.683},{"timestamp":"2025-05-28T00:00:00.000Z","open":108864,"high":109217.8,"low":108304.1,"close":108793.8,"volume":10012.466},{"timestamp":"2025-05-28T04:00:00.000Z","open":108793.8,"high":109032.1,"low":108550,"close":108750,"volume":5288.681},{"timestamp":"2025-05-28T08:00:00.000Z","open":108750,"high":109070.8,"low":108171.3,"close":108800.1,"volume":9973.444},{"timestamp":"2025-05-28T12:00:00.000Z","open":108800.1,"high":109000,"low":106973.9,"close":107071.4,"volume":25190.903},{"timestamp":"2025-05-28T16:00:00.000Z","open":107071.4,"high":107800,"low":106841.5,"close":106883.4,"volume":13851.226},{"timestamp":"2025-05-28T20:00:00.000Z","open":106883.4,"high":108017.2,"low":106718,"close":107738.9,"volume":10276.671},{"timestamp":"2025-05-29T00:00:00.000Z","open":107738.9,"high":108437.9,"low":107395,"close":108002.4,"volume":11239.13},{"timestamp":"2025-05-29T04:00:00.000Z","open":108002.4,"high":108065.4,"low":106880,"close":107824.9,"volume":10602.525},{"timestamp":"2025-05-29T08:00:00.000Z","open":107824.9,"high":108850,"low":107576.5,"close":108741.4,"volume":13171.828},{"timestamp":"2025-05-29T12:00:00.000Z","open":108741.4,"high":108773.3,"low":106339.4,"close":106965.1,"volume":35786.195},{"timestamp":"2025-05-29T16:00:00.000Z","open":106965.1,"high":107120,"low":105600,"close":105692.9,"volume":26886.185},{"timestamp":"2025-05-29T20:00:00.000Z","open":105692.9,"high":106434.5,"low":105250,"close":105550,"volume":12232.307},{"timestamp":"2025-05-30T00:00:00.000Z","open":105550,"high":106175.1,"low":104520.1,"close":105982,"volume":25295.722},{"timestamp":"2025-05-30T04:00:00.000Z","open":105982,"high":106278.3,"low":104680.2,"close":104996.9,"volume":14004.501},{"timestamp":"2025-05-30T08:00:00.000Z","open":104996.9,"high":105986.3,"low":104555.1,"close":105860,"volume":20101.334},{"timestamp":"2025-05-30T12:00:00.000Z","open":105860,"high":105996.6,"low":104971.8,"close":105500,"volume":19903.163},{"timestamp":"2025-05-30T16:00:00.000Z","open":105500,"high":105525,"low":103666,"close":104609.3,"volume":27057.621},{"timestamp":"2025-05-30T20:00:00.000Z","open":104609.3,"high":104870,"low":103569,"close":103976.6,"volume":11821.086},{"timestamp":"2025-05-31T00:00:00.000Z","open":103976.6,"high":104288.8,"low":103036.8,"close":103643,"volume":16971.605},{"timestamp":"2025-05-31T04:00:00.000Z","open":103643,"high":103882.5,"low":103442.7,"close":103713.4,"volume":5764.479},{"timestamp":"2025-05-31T08:00:00.000Z","open":103713.4,"high":103787.8,"low":103246,"close":103459.4,"volume":4468.883},{"timestamp":"2025-05-31T12:00:00.000Z","open":103459.4,"high":104800,"low":103441.3,"close":104512.9,"volume":11635.897},{"timestamp":"2025-05-31T16:00:00.000Z","open":104512.9,"high":104769.9,"low":104238.1,"close":104686,"volume":6047.91},{"timestamp":"2025-05-31T20:00:00.000Z","open":104686,"high":104898.5,"low":104456.8,"close":104566.1,"volume":6784.111},{"timestamp":"2025-06-01T00:00:00.000Z","open":104566.1,"high":104611.4,"low":103863.4,"close":104333.1,"volume":8042.205},{"timestamp":"2025-06-01T04:00:00.000Z","open":104333.1,"high":104699,"low":104150.1,"close":104230,"volume":3926.293},{"timestamp":"2025-06-01T08:00:00.000Z","open":104230,"high":104410,"low":103696.7,"close":104040,"volume":6323.823},{"timestamp":"2025-06-01T12:00:00.000Z","open":104040,"high":104773.5,"low":103719.7,"close":104676.9,"volume":6838.737},{"timestamp":"2025-06-01T16:00:00.000Z","open":104676.9,"high":105266,"low":104302.4,"close":105084.1,"volume":10725.735},{"timestamp":"2025-06-01T20:00:00.000Z","open":105084.1,"high":105843.6,"low":104856.9,"close":105614.4,"volume":8213.492},{"timestamp":"2025-06-02T00:00:00.000Z","open":105614.4,"high":105719,"low":104502.2,"close":104786.8,"volume":8876.854},{"timestamp":"2025-06-02T04:00:00.000Z","open":104786.8,"high":105394.7,"low":104568.3,"close":105333.8,"volume":6508.205},{"timestamp":"2025-06-02T08:00:00.000Z","open":105333.8,"high":105894,"low":103868,"close":104004.4,"volume":18633.773},{"timestamp":"2025-06-02T12:00:00.000Z","open":104004.4,"high":104631.4,"low":103606.4,"close":104382,"volume":24605.263},{"timestamp":"2025-06-02T16:00:00.000Z","open":104382,"high":104683,"low":103962.5,"close":104376.4,"volume":8558.222},{"timestamp":"2025-06-02T20:00:00.000Z","open":104376.4,"high":105919.7,"low":104376.4,"close":105827.2,"volume":12705.259},{"timestamp":"2025-06-03T00:00:00.000Z","open":105827.2,"high":106478.8,"low":105281.8,"close":105426.8,"volume":13855.841},{"timestamp":"2025-06-03T04:00:00.000Z","open":105426.8,"high":105462.3,"low":105061.8,"close":105121.9,"volume":5585.046},{"timestamp":"2025-06-03T08:00:00.000Z","open":105121.9,"high":105324.8,"low":104813.9,"close":105255.7,"volume":7486.589},{"timestamp":"2025-06-03T12:00:00.000Z","open":105255.7,"high":106773.7,"low":104971.9,"close":106550.6,"volume":26156.989},{"timestamp":"2025-06-03T16:00:00.000Z","open":106550.6,"high":106626,"low":105546.1,"close":106168.3,"volume":16598.692},{"timestamp":"2025-06-03T20:00:00.000Z","open":106168.3,"high":106195.1,"low":105204.5,"close":105324.7,"volume":11828.531},{"timestamp":"2025-06-04T00:00:00.000Z","open":105324.7,"high":105777.4,"low":105052.5,"close":105463.1,"volume":9139.643},{"timestamp":"2025-06-04T04:00:00.000Z","open":105463.1,"high":105551.7,"low":105200,"close":105253.7,"volume":4398.357},{"timestamp":"2025-06-04T08:00:00.000Z","open":105253.7,"high":105952.9,"low":105050,"close":105056.6,"volume":9190.337},{"timestamp":"2025-06-04T12:00:00.000Z","open":105056.6,"high":105492.5,"low":104135.3,"close":105238.2,"volume":29601.608},{"timestamp":"2025-06-04T16:00:00.000Z","open":105238.2,"high":105425,"low":104825,"close":104863.1,"volume":9884.605},{"timestamp":"2025-06-04T20:00:00.000Z","open":104863.1,"high":105013.3,"low":104355.1,"close":104630,"volume":6903.728},{"timestamp":"2025-06-05T00:00:00.000Z","open":104630,"high":105213.5,"low":104581.6,"close":104980.8,"volume":6332.008},{"timestamp":"2025-06-05T04:00:00.000Z","open":104980.8,"high":105200,"low":104307.6,"close":104461.2,"volume":7843.491},{"timestamp":"2025-06-05T08:00:00.000Z","open":104461.2,"high":104876.4,"low":104366.7,"close":104771.7,"volume":6218.848},{"timestamp":"2025-06-05T12:00:00.000Z","open":104771.7,"high":105866.7,"low":103830,"close":104483,"volume":39251.577},{"timestamp":"2025-06-05T16:00:00.000Z","open":104483,"high":104547,"low":101490.8,"close":101870,"volume":45577.329},{"timestamp":"2025-06-05T20:00:00.000Z","open":101870,"high":102139.1,"low":100350,"close":101455.2,"volume":39834.64},{"timestamp":"2025-06-06T00:00:00.000Z","open":101455.2,"high":102470,"low":101046,"close":102449.9,"volume":11033.688},{"timestamp":"2025-06-06T04:00:00.000Z","open":102449.9,"high":103419.2,"low":102340.2,"close":103099.9,"volume":12069.556},{"timestamp":"2025-06-06T08:00:00.000Z","open":103099.9,"high":103949.6,"low":103099.9,"close":103873.4,"volume":12203.49},{"timestamp":"2025-06-06T12:00:00.000Z","open":103873.4,"high":105320.4,"low":103463.9,"close":105035.2,"volume":35482.43},{"timestamp":"2025-06-06T16:00:00.000Z","open":105035.2,"high":105249.5,"low":104012,"close":104167.4,"volume":14898.232},{"timestamp":"2025-06-06T20:00:00.000Z","open":104167.4,"high":104584.9,"low":104111,"close":104227.5,"volume":4167.261},{"timestamp":"2025-06-07T00:00:00.000Z","open":104227.5,"high":104900.4,"low":103811,"close":104842.7,"volume":9941.806},{"timestamp":"2025-06-07T04:00:00.000Z","open":104842.7,"high":105292.6,"low":104626,"close":104817,"volume":7970.596},{"timestamp":"2025-06-07T08:00:00.000Z","open":104817,"high":105215.2,"low":104645.4,"close":105093.7,"volume":5867.704},{"timestamp":"2025-06-07T12:00:00.000Z","open":105093.7,"high":105766.7,"low":105093.6,"close":105505.1,"volume":11674.313},{"timestamp":"2025-06-07T16:00:00.000Z","open":105505.1,"high":105848,"low":105220.7,"close":105678.1,"volume":7236.509},{"timestamp":"2025-06-07T20:00:00.000Z","open":105678.1,"high":105865.9,"low":105472.3,"close":105499.9,"volume":3933.856},{"timestamp":"2025-06-08T00:00:00.000Z","open":105499.9,"high":105732,"low":105340,"close":105415.8,"volume":2563.976},{"timestamp":"2025-06-08T04:00:00.000Z","open":105415.8,"high":105587.2,"low":105352.3,"close":105370.4,"volume":2000.974},{"timestamp":"2025-06-08T08:00:00.000Z","open":105370.4,"high":105664.4,"low":104924.7,"close":105634.2,"volume":7651.653},{"timestamp":"2025-06-08T12:00:00.000Z","open":105634.2,"high":106097,"low":105452.4,"close":105921.5,"volume":8761.293},{"timestamp":"2025-06-08T16:00:00.000Z","open":105921.5,"high":106312.2,"low":105879.4,"close":106239.8,"volume":7202.04},{"timestamp":"2025-06-08T20:00:00.000Z","open":106239.8,"high":106441.8,"low":105500,"close":105670.8,"volume":7212.687},{"timestamp":"2025-06-09T00:00:00.000Z","open":105670.8,"high":105932.1,"low":105252.6,"close":105610.7,"volume":6716.098},{"timestamp":"2025-06-09T04:00:00.000Z","open":105610.7,"high":105672.9,"low":105264.1,"close":105511.4,"volume":3516.07},{"timestamp":"2025-06-09T08:00:00.000Z","open":105511.4,"high":107775.9,"low":105433.2,"close":107723.1,"volume":28057.132},{"timestamp":"2025-06-09T12:00:00.000Z","open":107723.1,"high":108033.4,"low":106835.4,"close":107592.8,"volume":24023.717},{"timestamp":"2025-06-09T16:00:00.000Z","open":107592.8,"high":108733.4,"low":107592.7,"close":108512.9,"volume":16288.246},{"timestamp":"2025-06-09T20:00:00.000Z","open":108512.9,"high":110660.8,"low":108372.2,"close":110219.9,"volume":25802.154},{"timestamp":"2025-06-10T00:00:00.000Z","open":110219.9,"high":110273.5,"low":109342.2,"close":109517.7,"volume":7732.931},{"timestamp":"2025-06-10T04:00:00.000Z","open":109517.7,"high":109683,"low":109050,"close":109170.9,"volume":6722.448},{"timestamp":"2025-06-10T08:00:00.000Z","open":109170.9,"high":109812,"low":109016,"close":109507.1,"volume":9941.42},{"timestamp":"2025-06-10T12:00:00.000Z","open":109507.1,"high":109863,"low":108279.2,"close":108972.4,"volume":23606.487},{"timestamp":"2025-06-10T16:00:00.000Z","open":108972.4,"high":110351,"low":108464.3,"close":109476.1,"volume":15308.024},{"timestamp":"2025-06-10T20:00:00.000Z","open":109476.1,"high":110251.4,"low":109206.1,"close":110227.5,"volume":9941.718},{"timestamp":"2025-06-11T00:00:00.000Z","open":110227.5,"high":110234,"low":109487.9,"close":109670.6,"volume":5219.588},{"timestamp":"2025-06-11T04:00:00.000Z","open":109670.6,"high":109686.7,"low":109311,"close":109381.5,"volume":3873.877},{"timestamp":"2025-06-11T08:00:00.000Z","open":109381.5,"high":109625.3,"low":109113.8,"close":109200.9,"volume":4850.021},{"timestamp":"2025-06-11T12:00:00.000Z","open":109200.9,"high":110375.5,"low":108967,"close":109697.6,"volume":29978.022},{"timestamp":"2025-06-11T16:00:00.000Z","open":109697.6,"high":109770.5,"low":108355.5,"close":108697.7,"volume":17869.745},{"timestamp":"2025-06-11T20:00:00.000Z","open":108697.7,"high":109180.1,"low":108006.6,"close":108611.1,"volume":12850.002},{"timestamp":"2025-06-12T00:00:00.000Z","open":108611.1,"high":108782.5,"low":107673.4,"close":107831.1,"volume":10275.828},{"timestamp":"2025-06-12T04:00:00.000Z","open":107831.1,"high":107950,"low":107305.1,"close":107567.2,"volume":7833.999},{"timestamp":"2025-06-12T08:00:00.000Z","open":107567.2,"high":107805,"low":106830,"close":106856,"volume":10948.666},{"timestamp":"2025-06-12T12:00:00.000Z","open":106856,"high":107775.1,"low":106554.3,"close":106967.4,"volume":23471.362},{"timestamp":"2025-06-12T16:00:00.000Z","open":106967.4,"high":108400,"low":106600,"close":106735.2,"volume":20706.76},{"timestamp":"2025-06-12T20:00:00.000Z","open":106735.2,"high":106911.7,"low":105579.8,"close":105600.9,"volume":22646.949},{"timestamp":"2025-06-13T00:00:00.000Z","open":105600.9,"high":105640,"low":102626.9,"close":104251,"volume":57396.582},{"timestamp":"2025-06-13T04:00:00.000Z","open":104251,"high":104923.5,"low":103734.2,"close":104839.7,"volume":14245.673},{"timestamp":"2025-06-13T08:00:00.000Z","open":104839.7,"high":105425.5,"low":104359.4,"close":104996.4,"volume":14030.802},{"timestamp":"2025-06-13T12:00:00.000Z","open":104996.4,"high":105729.8,"low":104057.2,"close":105387.9,"volume":23744.885},{"timestamp":"2025-06-13T16:00:00.000Z","open":105387.9,"high":105921.8,"low":104590.9,"close":105047.6,"volume":17392.831},{"timestamp":"2025-06-13T20:00:00.000Z","open":105047.6,"high":106140,"low":104958,"close":106023.1,"volume":5838.981},{"timestamp":"2025-06-14T00:00:00.000Z","open":106023.1,"high":106168.8,"low":105140.5,"close":105185.3,"volume":6210.351},{"timestamp":"2025-06-14T04:00:00.000Z","open":105185.3,"high":105361.4,"low":104723.5,"close":105016,"volume":5803.524},{"timestamp":"2025-06-14T08:00:00.000Z","open":105016,"high":105072.8,"low":104788.4,"close":105034,"volume":3416.756},{"timestamp":"2025-06-14T12:00:00.000Z","open":105034,"high":105070.8,"low":104556.2,"close":104780.6,"volume":5299.201},{"timestamp":"2025-06-14T16:00:00.000Z","open":104780.6,"high":105015.6,"low":104285,"close":104610.5,"volume":10689.035},{"timestamp":"2025-06-14T20:00:00.000Z","open":104610.5,"high":105454.3,"low":104250,"close":105356.7,"volume":9974.693},{"timestamp":"2025-06-15T00:00:00.000Z","open":105356.7,"high":105630.9,"low":105215.1,"close":105430.5,"volume":3633.667},{"timestamp":"2025-06-15T04:00:00.000Z","open":105430.5,"high":106080,"low":105145.1,"close":105391.8,"volume":7674.718},{"timestamp":"2025-06-15T08:00:00.000Z","open":105391.8,"high":105440,"low":104820,"close":104933.2,"volume":6051.474},{"timestamp":"2025-06-15T12:00:00.000Z","open":104933.2,"high":105798.1,"low":104906.6,"close":105533.2,"volume":8087.622},{"timestamp":"2025-06-15T16:00:00.000Z","open":105533.2,"high":105746.1,"low":105024.1,"close":105246.3,"volume":4818.874},{"timestamp":"2025-06-15T20:00:00.000Z","open":105246.3,"high":105576,"low":104433,"close":105547.8,"volume":9159.013},{"timestamp":"2025-06-16T00:00:00.000Z","open":105547.8,"high":105946.2,"low":104921.2,"close":105875.4,"volume":9523.51},{"timestamp":"2025-06-16T04:00:00.000Z","open":105875.4,"high":107237.5,"low":105830,"close":107014,"volume":13896.275},{"timestamp":"2025-06-16T08:00:00.000Z","open":107014,"high":107206.7,"low":106534.3,"close":106866.2,"volume":8480.787},{"timestamp":"2025-06-16T12:00:00.000Z","open":106866.2,"high":107739.5,"low":106440,"close":107378.2,"volume":22001.92},{"timestamp":"2025-06-16T16:00:00.000Z","open":107378.2,"high":108873.8,"low":107253.9,"close":108585.7,"volume":17551.47},{"timestamp":"2025-06-16T20:00:00.000Z","open":108585.7,"high":108955.5,"low":106630,"close":106749.3,"volume":21657.689},{"timestamp":"2025-06-17T00:00:00.000Z","open":106749.3,"high":107724.9,"low":106072.3,"close":107558.8,"volume":21318.6},{"timestamp":"2025-06-17T04:00:00.000Z","open":107558.8,"high":107671.9,"low":106434.8,"close":106732,"volume":10114.648},{"timestamp":"2025-06-17T08:00:00.000Z","open":106732,"high":106783,"low":105436.1,"close":105590.1,"volume":14596.83},{"timestamp":"2025-06-17T12:00:00.000Z","open":105590.1,"high":105809.2,"low":104065.1,"close":104192.3,"volume":30029.657},{"timestamp":"2025-06-17T16:00:00.000Z","open":104192.3,"high":105286.7,"low":103303.4,"close":104625.9,"volume":33379.286},{"timestamp":"2025-06-17T20:00:00.000Z","open":104625.9,"high":104834.9,"low":104142.8,"close":104512.7,"volume":9939.001},{"timestamp":"2025-06-18T00:00:00.000Z","open":104512.7,"high":105186.2,"low":104320,"close":105124.6,"volume":6028.836},{"timestamp":"2025-06-18T04:00:00.000Z","open":105124.6,"high":105500,"low":104654.3,"close":104921.2,"volume":8558.531},{"timestamp":"2025-06-18T08:00:00.000Z","open":104921.2,"high":105260.2,"low":104132.1,"close":104788.9,"volume":11070.138},{"timestamp":"2025-06-18T12:00:00.000Z","open":104788.9,"high":105290.9,"low":103767.1,"close":104743.6,"volume":24910.28},{"timestamp":"2025-06-18T16:00:00.000Z","open":104743.6,"high":104786.7,"low":103422.3,"close":103761.2,"volume":24158.167},{"timestamp":"2025-06-18T20:00:00.000Z","open":103761.2,"high":105100.7,"low":103586.6,"close":104847.3,"volume":10255.954},{"timestamp":"2025-06-19T00:00:00.000Z","open":104847.3,"high":105191.9,"low":104394.9,"close":105041.2,"volume":6777.655},{"timestamp":"2025-06-19T04:00:00.000Z","open":105041.2,"high":105189.5,"low":104558,"close":104582.4,"volume":4569.755},{"timestamp":"2025-06-19T08:00:00.000Z","open":104582.4,"high":105027.3,"low":104564.2,"close":104712.9,"volume":4344.192},{"timestamp":"2025-06-19T12:00:00.000Z","open":104712.9,"high":104854.6,"low":104025.1,"close":104045.8,"volume":11653.6},{"timestamp":"2025-06-19T16:00:00.000Z","open":104045.8,"high":104798.3,"low":103864,"close":104210.1,"volume":12309.478},{"timestamp":"2025-06-19T20:00:00.000Z","open":104210.1,"high":104870,"low":104100,"close":104604.2,"volume":5014.56},{"timestamp":"2025-06-20T00:00:00.000Z","open":104604.2,"high":104782.9,"low":104341.3,"close":104555.1,"volume":4224.52},{"timestamp":"2025-06-20T04:00:00.000Z","open":104555.1,"high":105780.9,"low":104191.9,"close":105769.9,"volume":12199.909},{"timestamp":"2025-06-20T08:00:00.000Z","open":105769.9,"high":106499.9,"low":105689.9,"close":105923.7,"volume":17807.23},{"timestamp":"2025-06-20T12:00:00.000Z","open":105923.7,"high":106103.4,"low":103811,"close":104166.3,"volume":26763.936},{"timestamp":"2025-06-20T16:00:00.000Z","open":104166.3,"high":104220.8,"low":102260,"close":103264.6,"volume":30555.92},{"timestamp":"2025-06-20T20:00:00.000Z","open":103264.6,"high":103797,"low":102913.2,"close":103243.9,"volume":8156.743},{"timestamp":"2025-06-21T00:00:00.000Z","open":103243.9,"high":103644.1,"low":103066,"close":103436,"volume":2786.156},{"timestamp":"2025-06-21T04:00:00.000Z","open":103436,"high":103545.5,"low":103262,"close":103414.1,"volume":2570.92},{"timestamp":"2025-06-21T08:00:00.000Z","open":103414.1,"high":103949.9,"low":103406.6,"close":103819.8,"volume":5560.075},{"timestamp":"2025-06-21T12:00:00.000Z","open":103819.8,"high":103893.3,"low":103235,"close":103517.2,"volume":8062.895},{"timestamp":"2025-06-21T16:00:00.000Z","open":103517.2,"high":103610.9,"low":102150,"close":102200.8,"volume":11847.654},{"timestamp":"2025-06-21T20:00:00.000Z","open":102200.8,"high":102848.4,"low":100800,"close":102083.9,"volume":33113.883},{"timestamp":"2025-06-22T00:00:00.000Z","open":102083.9,"high":103347,"low":101780.6,"close":102340.3,"volume":24321.946},{"timestamp":"2025-06-22T04:00:00.000Z","open":102340.3,"high":102913.6,"low":102214,"close":102381.8,"volume":8740.941},{"timestamp":"2025-06-22T08:00:00.000Z","open":102381.8,"high":102769.4,"low":102034,"close":102687.9,"volume":7422.273},{"timestamp":"2025-06-22T12:00:00.000Z","open":102687.9,"high":102789,"low":98856.7,"close":98871.2,"volume":64688.014},{"timestamp":"2025-06-22T16:00:00.000Z","open":98871.2,"high":100348.2,"low":98596,"close":98821.1,"volume":24967.047},{"timestamp":"2025-06-22T20:00:00.000Z","open":98821.1,"high":100996.9,"low":98125,"close":100904.3,"volume":32924.733},{"timestamp":"2025-06-23T00:00:00.000Z","open":100904.3,"high":101553.7,"low":100433.4,"close":101115.4,"volume":12521.796},{"timestamp":"2025-06-23T04:00:00.000Z","open":101115.4,"high":102151.4,"low":100923.2,"close":101891.6,"volume":12838.321},{"timestamp":"2025-06-23T08:00:00.000Z","open":101891.6,"high":102044.6,"low":101055.4,"close":101239.9,"volume":11295.462},{"timestamp":"2025-06-23T12:00:00.000Z","open":101239.9,"high":102590,"low":100738.1,"close":101382.3,"volume":30944.851},{"timestamp":"2025-06-23T16:00:00.000Z","open":101382.3,"high":103283.7,"low":99581,"close":103109.2,"volume":51018.309},{"timestamp":"2025-06-23T20:00:00.000Z","open":103109.2,"high":106024.8,"low":102836.3,"close":105283.5,"volume":41279.573},{"timestamp":"2025-06-24T00:00:00.000Z","open":105283.5,"high":105469,"low":104657.9,"close":104875.7,"volume":9255.86},{"timestamp":"2025-06-24T04:00:00.000Z","open":104875.7,"high":105784.7,"low":104650,"close":104907.9,"volume":14163.272},{"timestamp":"2025-06-24T08:00:00.000Z","open":104907.9,"high":105542,"low":104567,"close":105129.9,"volume":13175.641},{"timestamp":"2025-06-24T12:00:00.000Z","open":105129.9,"high":105709.9,"low":104755,"close":105180.3,"volume":14828.208},{"timestamp":"2025-06-24T16:00:00.000Z","open":105180.3,"high":106269.9,"low":105116.2,"close":105580,"volume":14853.412},{"timestamp":"2025-06-24T20:00:00.000Z","open":105580,"high":106089.3,"low":105379,"close":106048.5,"volume":6752.031},{"timestamp":"2025-06-25T00:00:00.000Z","open":106048.5,"high":106782.3,"low":105750,"close":106177.1,"volume":14179.841},{"timestamp":"2025-06-25T04:00:00.000Z","open":106177.1,"high":106666,"low":105931.3,"close":106560.1,"volume":5692.955},{"timestamp":"2025-06-25T08:00:00.000Z","open":106560.1,"high":107169.4,"low":106285.8,"close":107126.1,"volume":14163.262},{"timestamp":"2025-06-25T12:00:00.000Z","open":107126.1,"high":108090,"low":106672.8,"close":106980.3,"volume":29862.072},{"timestamp":"2025-06-25T16:00:00.000Z","open":106980.3,"high":107849.9,"low":106853,"close":107700.2,"volume":10748.455},{"timestamp":"2025-06-25T20:00:00.000Z","open":107700.2,"high":107942,"low":107005.4,"close":107264,"volume":6128.487},{"timestamp":"2025-06-26T00:00:00.000Z","open":107264,"high":108239.6,"low":107028,"close":107806.7,"volume":12274.248},{"timestamp":"2025-06-26T04:00:00.000Z","open":107806.7,"high":108050.1,"low":107447.1,"close":107771.7,"volume":7095.424},{"timestamp":"2025-06-26T08:00:00.000Z","open":107771.7,"high":108132.4,"low":107051.3,"close":107266.8,"volume":7871.955},{"timestamp":"2025-06-26T12:00:00.000Z","open":107266.8,"high":107721.1,"low":106457.7,"close":107251.2,"volume":17483.75},{"timestamp":"2025-06-26T16:00:00.000Z","open":107251.2,"high":107623.1,"low":106950.1,"close":107477.4,"volume":7504.196},{"timestamp":"2025-06-26T20:00:00.000Z","open":107477.4,"high":108000,"low":106773.4,"close":106905.3,"volume":8610.069},{"timestamp":"2025-06-27T00:00:00.000Z","open":106905.3,"high":107472.1,"low":106351.6,"close":107419.9,"volume":9196.324},{"timestamp":"2025-06-27T04:00:00.000Z","open":107419.9,"high":107688.9,"low":106810,"close":106820.7,"volume":6612.1},{"timestamp":"2025-06-27T08:00:00.000Z","open":106820.7,"high":107108,"low":106633.2,"close":106933,"volume":8422.612},{"timestamp":"2025-06-27T12:00:00.000Z","open":106933,"high":107374.8,"low":106280,"close":107268.3,"volume":19026.645},{"timestamp":"2025-06-27T16:00:00.000Z","open":107268.3,"high":107738.1,"low":106388,"close":106741.4,"volume":14983.19},{"timestamp":"2025-06-27T20:00:00.000Z","open":106741.4,"high":107218,"low":106735,"close":106999.6,"volume":3513.248},{"timestamp":"2025-06-28T00:00:00.000Z","open":106999.6,"high":107296.5,"low":106761,"close":107241.2,"volume":2940.509},{"timestamp":"2025-06-28T04:00:00.000Z","open":107241.2,"high":107444.3,"low":107109.5,"close":107420.9,"volume":3675.123},{"timestamp":"2025-06-28T08:00:00.000Z","open":107420.9,"high":107443,"low":107202.1,"close":107320,"volume":2757.013},{"timestamp":"2025-06-28T12:00:00.000Z","open":107320,"high":107499.9,"low":107037.1,"close":107401.4,"volume":2548.804},{"timestamp":"2025-06-28T16:00:00.000Z","open":107401.4,"high":107495.3,"low":107161.5,"close":107161.6,"volume":2674.621},{"timestamp":"2025-06-28T20:00:00.000Z","open":107161.6,"high":107335.8,"low":107100,"close":107241,"volume":1802.064},{"timestamp":"2025-06-29T00:00:00.000Z","open":107241,"high":107444.9,"low":107113.8,"close":107157.1,"volume":2907.924},{"timestamp":"2025-06-29T04:00:00.000Z","open":107157.1,"high":107350,"low":107157,"close":107350,"volume":1338.776},{"timestamp":"2025-06-29T08:00:00.000Z","open":107350,"high":108507,"low":107335.4,"close":108420.1,"volume":11892.498},{"timestamp":"2025-06-29T12:00:00.000Z","open":108420.1,"high":108484.2,"low":107602,"close":107693.5,"volume":8058.193},{"timestamp":"2025-06-29T16:00:00.000Z","open":107693.5,"high":107738.7,"low":107222,"close":107337,"volume":7437.769},{"timestamp":"2025-06-29T20:00:00.000Z","open":107337,"high":108396.7,"low":107171.2,"close":108314.8,"volume":11237.627},{"timestamp":"2025-06-30T00:00:00.000Z","open":108314.8,"high":108766.4,"low":108203.2,"close":108466.6,"volume":9800.266},{"timestamp":"2025-06-30T04:00:00.000Z","open":108466.6,"high":108500,"low":107410,"close":107552.3,"volume":10287.567},{"timestamp":"2025-06-30T08:00:00.000Z","open":107552.3,"high":107904.7,"low":107300,"close":107590.9,"volume":8196.453},{"timestamp":"2025-06-30T12:00:00.000Z","open":107590.9,"high":107821.6,"low":106677,"close":107517.2,"volume":20387.122},{"timestamp":"2025-06-30T16:00:00.000Z","open":107517.2,"high":107769.3,"low":107057.9,"close":107686.3,"volume":9139.926},{"timestamp":"2025-06-30T20:00:00.000Z","open":107686.3,"high":107724.5,"low":106858.8,"close":107081.2,"volume":4518.839},{"timestamp":"2025-07-01T00:00:00.000Z","open":107081.2,"high":107484.8,"low":106957.7,"close":107150.5,"volume":4594.629},{"timestamp":"2025-07-01T04:00:00.000Z","open":107150.5,"high":107158.3,"low":106546,"close":107119.9,"volume":9858.355},{"timestamp":"2025-07-01T08:00:00.000Z","open":107119.9,"high":107119.9,"low":106233.7,"close":106553.8,"volume":9545.077},{"timestamp":"2025-07-01T12:00:00.000Z","open":106553.8,"high":107139.9,"low":105550,"close":105909.6,"volume":24713.714},{"timestamp":"2025-07-01T16:00:00.000Z","open":105909.6,"high":106250,"low":105335,"close":105342.3,"volume":13156.225},{"timestamp":"2025-07-01T20:00:00.000Z","open":105342.3,"high":106065,"low":105180.3,"close":105634.8,"volume":7866.196},{"timestamp":"2025-07-02T00:00:00.000Z","open":105634.8,"high":106178.6,"low":105058.6,"close":106148.6,"volume":8219.04},{"timestamp":"2025-07-02T04:00:00.000Z","open":106148.6,"high":107145,"low":106082.2,"close":107040.9,"volume":12119.877},{"timestamp":"2025-07-02T08:00:00.000Z","open":107040.9,"high":107795,"low":107040.9,"close":107436.2,"volume":13279.131},{"timestamp":"2025-07-02T12:00:00.000Z","open":107436.2,"high":108740,"low":107134.7,"close":108712.4,"volume":24997.601},{"timestamp":"2025-07-02T16:00:00.000Z","open":108712.4,"high":109740.9,"low":108620.8,"close":109631.3,"volume":26420.538},{"timestamp":"2025-07-02T20:00:00.000Z","open":109631.3,"high":109631.3,"low":108669,"close":108803,"volume":8071.556},{"timestamp":"2025-07-03T00:00:00.000Z","open":108803,"high":109081.5,"low":108455.1,"close":108592.6,"volume":6486.807},{"timestamp":"2025-07-03T04:00:00.000Z","open":108592.6,"high":109512,"low":108510,"close":109242.1,"volume":8409.435},{"timestamp":"2025-07-03T08:00:00.000Z","open":109242.1,"high":110256.4,"low":109242.1,"close":109551.1,"volume":13255.161},{"timestamp":"2025-07-03T12:00:00.000Z","open":109551.1,"high":110485.7,"low":108704.4,"close":109063.1,"volume":33981.439},{"timestamp":"2025-07-03T16:00:00.000Z","open":109063.1,"high":109868.5,"low":108955,"close":109744.1,"volume":9059.87},{"timestamp":"2025-07-03T20:00:00.000Z","open":109744.1,"high":109978.3,"low":109483.4,"close":109540,"volume":5101.54},{"timestamp":"2025-07-04T00:00:00.000Z","open":109540,"high":109725.3,"low":109058,"close":109186.9,"volume":5360.504},{"timestamp":"2025-07-04T04:00:00.000Z","open":109186.9,"high":109285.6,"low":108650,"close":108650,"volume":7726.675},{"timestamp":"2025-07-04T08:00:00.000Z","open":108650,"high":109042,"low":108456,"close":108826,"volume":7474.454},{"timestamp":"2025-07-04T12:00:00.000Z","open":108826,"high":108914.5,"low":107452.3,"close":107552.9,"volume":24806.843},{"timestamp":"2025-07-04T16:00:00.000Z","open":107552.9,"high":107898.5,"low":107220.3,"close":107453.9,"volume":11610.224},{"timestamp":"2025-07-04T20:00:00.000Z","open":107453.9,"high":108223.9,"low":107408.8,"close":107947.4,"volume":6657.272},{"timestamp":"2025-07-05T00:00:00.000Z","open":107947.4,"high":108229.9,"low":107685.9,"close":108107.1,"volume":4145.64},{"timestamp":"2025-07-05T04:00:00.000Z","open":108107.1,"high":108429.2,"low":107934.8,"close":108008.7,"volume":4349.609},{"timestamp":"2025-07-05T08:00:00.000Z","open":108008.7,"high":108172.9,"low":107809.9,"close":108055.9,"volume":2859.04},{"timestamp":"2025-07-05T12:00:00.000Z","open":108055.9,"high":108191.6,"low":107911,"close":108017.2,"volume":1994.321},{"timestamp":"2025-07-05T16:00:00.000Z","open":108017.2,"high":108120,"low":107820.8,"close":108096.4,"volume":2861.977},{"timestamp":"2025-07-05T20:00:00.000Z","open":108096.4,"high":108179,"low":107939.7,"close":108144.4,"volume":1575.629},{"timestamp":"2025-07-06T00:00:00.000Z","open":108144.4,"high":108200,"low":107961.7,"close":107999.7,"volume":1987.283},{"timestamp":"2025-07-06T04:00:00.000Z","open":107999.7,"high":108168,"low":107888,"close":107988.8,"volume":2287.044},{"timestamp":"2025-07-06T08:00:00.000Z","open":107988.8,"high":108080,"low":107762.6,"close":108028.8,"volume":3205.47},{"timestamp":"2025-07-06T12:00:00.000Z","open":108028.8,"high":109088.6,"low":108000,"close":108860,"volume":13046.874},{"timestamp":"2025-07-06T16:00:00.000Z","open":108860,"high":108920,"low":108225.7,"close":108498.1,"volume":6531.786},{"timestamp":"2025-07-06T20:00:00.000Z","open":108498.1,"high":109685,"low":108484.7,"close":109160.5,"volume":12413.834},{"timestamp":"2025-07-07T00:00:00.000Z","open":109160.5,"high":109681.4,"low":108612,"close":109355.1,"volume":8830.443},{"timestamp":"2025-07-07T04:00:00.000Z","open":109355.1,"high":109423.6,"low":108573.5,"close":109015.1,"volume":5968.263},{"timestamp":"2025-07-07T08:00:00.000Z","open":109015.1,"high":109048.4,"low":108525,"close":108593.9,"volume":5347.945},{"timestamp":"2025-07-07T12:00:00.000Z","open":108593.9,"high":108625.5,"low":107896.8,"close":108244.4,"volume":17074.758},{"timestamp":"2025-07-07T16:00:00.000Z","open":108244.4,"high":108455.9,"low":107449.6,"close":107990,"volume":12748.246},{"timestamp":"2025-07-07T20:00:00.000Z","open":107990,"high":108249.4,"low":107714.2,"close":108200,"volume":5015.822},{"timestamp":"2025-07-08T00:00:00.000Z","open":108200,"high":108482.3,"low":107369.7,"close":107850.1,"volume":10963.32},{"timestamp":"2025-07-08T04:00:00.000Z","open":107850.1,"high":108443.8,"low":107691.5,"close":108427.9,"volume":5241.081},{"timestamp":"2025-07-08T08:00:00.000Z","open":108427.9,"high":108977.6,"low":108181,"close":108718.1,"volume":8768.847},{"timestamp":"2025-07-08T12:00:00.000Z","open":108718.1,"high":109188,"low":108140.2,"close":108202.7,"volume":18220.019},{"timestamp":"2025-07-08T16:00:00.000Z","open":108202.7,"high":109126.2,"low":108029.9,"close":108728.6,"volume":11946.284},{"timestamp":"2025-07-08T20:00:00.000Z","open":108728.6,"high":108931.5,"low":108567,"close":108881.9,"volume":3403.255},{"timestamp":"2025-07-09T00:00:00.000Z","open":108881.9,"high":109093,"low":108284.8,"close":108312.6,"volume":4721.643},{"timestamp":"2025-07-09T04:00:00.000Z","open":108312.6,"high":108900,"low":108263.4,"close":108671.7,"volume":5262.057},{"timestamp":"2025-07-09T08:00:00.000Z","open":108671.7,"high":109090,"low":108527.3,"close":109018.9,"volume":4571.645},{"timestamp":"2025-07-09T12:00:00.000Z","open":109018.9,"high":109746,"low":108447.8,"close":109009.9,"volume":21803.687},{"timestamp":"2025-07-09T16:00:00.000Z","open":109009.9,"high":111999,"low":108968.8,"close":111702.6,"volume":28196.323},{"timestamp":"2025-07-09T20:00:00.000Z","open":111702.6,"high":111914.2,"low":110530,"close":111209.7,"volume":18145.378},{"timestamp":"2025-07-10T00:00:00.000Z","open":111209.7,"high":111524.7,"low":110832.8,"close":111025.8,"volume":6033.976},{"timestamp":"2025-07-10T04:00:00.000Z","open":111025.8,"high":111421.2,"low":110863.1,"close":111190.8,"volume":6779.092},{"timestamp":"2025-07-10T08:00:00.000Z","open":111190.8,"high":111366,"low":110825,"close":110979.5,"volume":4460.738},{"timestamp":"2025-07-10T12:00:00.000Z","open":110979.5,"high":111379.2,"low":110450.9,"close":111359.2,"volume":12716.499},{"timestamp":"2025-07-10T16:00:00.000Z","open":111359.2,"high":113789.3,"low":111293.8,"close":113247.4,"volume":36475.218},{"timestamp":"2025-07-10T20:00:00.000Z","open":113247.4,"high":117896.7,"low":113220,"close":115990.1,"volume":43701.536},{"timestamp":"2025-07-11T00:00:00.000Z","open":115990.1,"high":116941.4,"low":115200,"close":116853.2,"volume":11966.532},{"timestamp":"2025-07-11T04:00:00.000Z","open":116853.2,"high":118387,"low":116461.1,"close":117554.6,"volume":25844.221},{"timestamp":"2025-07-11T08:00:00.000Z","open":117554.6,"high":118849.9,"low":117554.5,"close":117801.6,"volume":15106.12},{"timestamp":"2025-07-11T12:00:00.000Z","open":117801.6,"high":118224.9,"low":116727.4,"close":116908.7,"volume":19184.754},{"timestamp":"2025-07-11T16:00:00.000Z","open":116908.7,"high":118117.7,"low":116600.8,"close":118079.2,"volume":13456.772},{"timestamp":"2025-07-11T20:00:00.000Z","open":118079.2,"high":118079.3,"low":117114.1,"close":117508.8,"volume":7330.47},{"timestamp":"2025-07-12T00:00:00.000Z","open":117508.8,"high":117820,"low":117101.9,"close":117752.5,"volume":4271.663},{"timestamp":"2025-07-12T04:00:00.000Z","open":117752.5,"high":118035.2,"low":117456.2,"close":117683.9,"volume":3741.883},{"timestamp":"2025-07-12T08:00:00.000Z","open":117683.9,"high":118195.1,"low":117580,"close":117772.2,"volume":7776.679},{"timestamp":"2025-07-12T12:00:00.000Z","open":117772.2,"high":117825.8,"low":116868.1,"close":117066.3,"volume":12073.383},{"timestamp":"2025-07-12T16:00:00.000Z","open":117066.3,"high":117601.4,"low":117007.3,"close":117511.2,"volume":4080.389},{"timestamp":"2025-07-12T20:00:00.000Z","open":117511.2,"high":117518.9,"low":116940,"close":117369.9,"volume":3312.032},{"timestamp":"2025-07-13T00:00:00.000Z","open":117369.9,"high":117787.9,"low":117173.3,"close":117706.6,"volume":3910.038},{"timestamp":"2025-07-13T04:00:00.000Z","open":117706.6,"high":118023,"low":117627.1,"close":117950.8,"volume":3141.457},{"timestamp":"2025-07-13T08:00:00.000Z","open":117950.8,"high":118054.5,"low":117653.1,"close":118029.9,"volume":3219.474},{"timestamp":"2025-07-13T12:00:00.000Z","open":118029.9,"high":119390.4,"low":117929.6,"close":118623,"volume":21720.464},{"timestamp":"2025-07-13T16:00:00.000Z","open":118623,"high":119474.9,"low":118320,"close":118918.6,"volume":8182.697},{"timestamp":"2025-07-13T20:00:00.000Z","open":118918.6,"high":119347.8,"low":118168.2,"close":119050.2,"volume":7397.937},{"timestamp":"2025-07-14T00:00:00.000Z","open":119050.2,"high":121600,"low":118859.2,"close":120725,"volume":24905.968},{"timestamp":"2025-07-14T04:00:00.000Z","open":120725,"high":123250,"low":120509.2,"close":122741.2,"volume":30309.98},{"timestamp":"2025-07-14T08:00:00.000Z","open":122741.2,"high":122758,"low":121350,"close":121480.1,"volume":14225.932},{"timestamp":"2025-07-14T12:00:00.000Z","open":121480.1,"high":122100,"low":119609.8,"close":119889.3,"volume":26278.951},{"timestamp":"2025-07-14T16:00:00.000Z","open":119889.3,"high":120535.9,"low":119232.4,"close":119950,"volume":16529.965},{"timestamp":"2025-07-14T20:00:00.000Z","open":119950,"high":120458.8,"low":119501.6,"close":119841.6,"volume":6714.991},{"timestamp":"2025-07-15T00:00:00.000Z","open":119841.6,"high":119946.6,"low":116880,"close":117210.2,"volume":31142.267},{"timestamp":"2025-07-15T04:00:00.000Z","open":117210.2,"high":117800,"low":116302.4,"close":116822.5,"volume":22349.658},{"timestamp":"2025-07-15T08:00:00.000Z","open":116822.5,"high":117246.2,"low":116114.6,"close":117150.4,"volume":14353.157},{"timestamp":"2025-07-15T12:00:00.000Z","open":117150.4,"high":118510.5,"low":115750,"close":116430.6,"volume":43992.952},{"timestamp":"2025-07-15T16:00:00.000Z","open":116430.6,"high":117758.1,"low":116047.2,"close":116430.2,"volume":20955.404},{"timestamp":"2025-07-15T20:00:00.000Z","open":116430.2,"high":117999.8,"low":116161.3,"close":117745.7,"volume":11522.623},{"timestamp":"2025-07-16T00:00:00.000Z","open":117745.7,"high":118250,"low":117031,"close":117500,"volume":7461.523},{"timestamp":"2025-07-16T04:00:00.000Z","open":117500,"high":118307.7,"low":117264.3,"close":118200,"volume":6912.888},{"timestamp":"2025-07-16T08:00:00.000Z","open":118200,"high":119327.4,"low":118130,"close":118776.1,"volume":11638.596},{"timestamp":"2025-07-16T12:00:00.000Z","open":118776.1,"high":119778.5,"low":118127.9,"close":119067.4,"volume":30908.429},{"timestamp":"2025-07-16T16:00:00.000Z","open":119067.4,"high":119928.6,"low":118432.2,"close":119230,"volume":17673.875},{"timestamp":"2025-07-16T20:00:00.000Z","open":119230,"high":120114.6,"low":118409.1,"close":118626.3,"volume":11683.628},{"timestamp":"2025-07-17T00:00:00.000Z","open":118626.3,"high":119173.2,"low":117662.2,"close":118089.6,"volume":11856.969},{"timestamp":"2025-07-17T04:00:00.000Z","open":118089.6,"high":118781.7,"low":117809.9,"close":118319.9,"volume":9631.084},{"timestamp":"2025-07-17T08:00:00.000Z","open":118319.9,"high":119246.4,"low":117982.1,"close":118001,"volume":12330.071},{"timestamp":"2025-07-17T12:00:00.000Z","open":118001,"high":119145.3,"low":117449.9,"close":118911.2,"volume":19935.12},{"timestamp":"2025-07-17T16:00:00.000Z","open":118911.2,"high":119944.5,"low":118364,"close":119000,"volume":12196.464},{"timestamp":"2025-07-17T20:00:00.000Z","open":119000,"high":121044,"low":118423.5,"close":119218.7,"volume":28521.952},{"timestamp":"2025-07-18T00:00:00.000Z","open":119218.7,"high":120844.7,"low":119028.2,"close":120257.9,"volume":13358.711},{"timestamp":"2025-07-18T04:00:00.000Z","open":120257.9,"high":120896.9,"low":119355,"close":119420,"volume":11859.538},{"timestamp":"2025-07-18T08:00:00.000Z","open":119420,"high":119534.5,"low":118444,"close":119222.7,"volume":13853.397},{"timestamp":"2025-07-18T12:00:00.000Z","open":119222.7,"high":119574.4,"low":117311.7,"close":117866.2,"volume":29629.441},{"timestamp":"2025-07-18T16:00:00.000Z","open":117866.2,"high":118078,"low":117133,"close":117380.8,"volume":11436.062},{"timestamp":"2025-07-18T20:00:00.000Z","open":117380.8,"high":118017.3,"low":116822.1,"close":117930.1,"volume":10666.027},{"timestamp":"2025-07-19T00:00:00.000Z","open":117930.1,"high":118398.5,"low":117630.8,"close":118349.6,"volume":4895.956},{"timestamp":"2025-07-19T04:00:00.000Z","open":118349.6,"high":118379,"low":118030.8,"close":118175.8,"volume":3044.079},{"timestamp":"2025-07-19T08:00:00.000Z","open":118175.8,"high":118523.7,"low":117935.6,"close":118330.4,"volume":4619.317},{"timestamp":"2025-07-19T12:00:00.000Z","open":118330.4,"high":118345.7,"low":117612,"close":118058.2,"volume":7277.911},{"timestamp":"2025-07-19T16:00:00.000Z","open":118058.2,"high":118186.3,"low":117580.8,"close":118005.8,"volume":4301.001},{"timestamp":"2025-07-19T20:00:00.000Z","open":118005.8,"high":118176.4,"low":117237.7,"close":117842.1,"volume":6240.804},{"timestamp":"2025-07-20T00:00:00.000Z","open":117842.1,"high":118186.8,"low":117659.3,"close":117975.4,"volume":4088.528},{"timestamp":"2025-07-20T04:00:00.000Z","open":117975.4,"high":118254.4,"low":117772.4,"close":118052.4,"volume":2679.694},{"timestamp":"2025-07-20T08:00:00.000Z","open":118052.4,"high":118328.1,"low":117860.2,"close":117925.4,"volume":4688.341},{"timestamp":"2025-07-20T12:00:00.000Z","open":117925.4,"high":118916,"low":117745.4,"close":118722.6,"volume":10803.924},{"timestamp":"2025-07-20T16:00:00.000Z","open":118722.6,"high":118931,"low":118000,"close":118197,"volume":7756.35},{"timestamp":"2025-07-20T20:00:00.000Z","open":118197,"high":118301.9,"low":116455.6,"close":117290.4,"volume":16129.438},{"timestamp":"2025-07-21T00:00:00.000Z","open":117290.4,"high":118649.8,"low":116550,"close":118429.2,"volume":12936.576},{"timestamp":"2025-07-21T04:00:00.000Z","open":118429.2,"high":119750,"low":118200,"close":119420,"volume":10870.299},{"timestamp":"2025-07-21T08:00:00.000Z","open":119420,"high":119548,"low":118108.9,"close":118118.7,"volume":9550.878},{"timestamp":"2025-07-21T12:00:00.000Z","open":118118.7,"high":119300,"low":117809.4,"close":118377.8,"volume":17120.21},{"timestamp":"2025-07-21T16:00:00.000Z","open":118377.8,"high":118459.4,"low":116677.4,"close":116796.9,"volume":22685.093},{"timestamp":"2025-07-21T20:00:00.000Z","open":116796.9,"high":117669.6,"low":116652,"close":117393,"volume":7319.573},{"timestamp":"2025-07-22T00:00:00.000Z","open":117393,"high":117988,"low":116123,"close":117235.1,"volume":16765.569},{"timestamp":"2025-07-22T04:00:00.000Z","open":117235.1,"high":118620.1,"low":116562.6,"close":118027.4,"volume":14541.045},{"timestamp":"2025-07-22T08:00:00.000Z","open":118027.4,"high":119250,"low":117517.7,"close":119199.1,"volume":12398.036},{"timestamp":"2025-07-22T12:00:00.000Z","open":119199.1,"high":119649.9,"low":117601.2,"close":118962.1,"volume":22456.136},{"timestamp":"2025-07-22T16:00:00.000Z","open":118962.1,"high":120297.1,"low":118451.8,"close":119333.3,"volume":16049.883},{"timestamp":"2025-07-22T20:00:00.000Z","open":119333.3,"high":120321,"low":119255,"close":120043.6,"volume":7717.933},{"timestamp":"2025-07-23T00:00:00.000Z","open":120043.6,"high":120194.7,"low":118582.4,"close":118675.1,"volume":9138.258},{"timestamp":"2025-07-23T04:00:00.000Z","open":118675.1,"high":119055.7,"low":118311.9,"close":118398.9,"volume":7545.948},{"timestamp":"2025-07-23T08:00:00.000Z","open":118398.9,"high":118661.6,"low":117850,"close":118558,"volume":12335.647},{"timestamp":"2025-07-23T12:00:00.000Z","open":118558,"high":118748.6,"low":117300,"close":118589.2,"volume":21165.272},{"timestamp":"2025-07-23T16:00:00.000Z","open":118589.2,"high":118589.2,"low":117309.4,"close":118397.8,"volume":12832.065},{"timestamp":"2025-07-23T20:00:00.000Z","open":118397.8,"high":118771.5,"low":117357.7,"close":118743.4,"volume":11263.818},{"timestamp":"2025-07-24T00:00:00.000Z","open":118743.4,"high":119279.7,"low":118479.5,"close":118513.1,"volume":8685.608},{"timestamp":"2025-07-24T04:00:00.000Z","open":118513.1,"high":118571.3,"low":117050.1,"close":118398,"volume":17114.127},{"timestamp":"2025-07-24T08:00:00.000Z","open":118398,"high":118821,"low":117944.8,"close":118613.5,"volume":12216.561},{"timestamp":"2025-07-24T12:00:00.000Z","open":118613.5,"high":119492.9,"low":117815.8,"close":119121.2,"volume":16270.729},{"timestamp":"2025-07-24T16:00:00.000Z","open":119121.2,"high":119427.2,"low":118360,"close":118953.7,"volume":9366.456},{"timestamp":"2025-07-24T20:00:00.000Z","open":118953.7,"high":119004.3,"low":118150.4,"close":118328,"volume":5292.589},{"timestamp":"2025-07-25T00:00:00.000Z","open":118328,"high":118440.3,"low":115297.7,"close":115400.1,"volume":30750.672},{"timestamp":"2025-07-25T04:00:00.000Z","open":115400.1,"high":116107.2,"low":114710,"close":115329.5,"volume":27459.969},{"timestamp":"2025-07-25T08:00:00.000Z","open":115329.5,"high":116793.1,"low":115045.6,"close":116544.9,"volume":18853.002},{"timestamp":"2025-07-25T12:00:00.000Z","open":116544.9,"high":116675.8,"low":114905,"close":115734.4,"volume":22122.5},{"timestamp":"2025-07-25T16:00:00.000Z","open":115734.4,"high":117014.7,"low":115455.5,"close":116679.5,"volume":12005.621},{"timestamp":"2025-07-25T20:00:00.000Z","open":116679.5,"high":117642.8,"low":116572.8,"close":117616.3,"volume":10021.001},{"timestamp":"2025-07-26T00:00:00.000Z","open":117616.3,"high":117750,"low":117150,"close":117469.2,"volume":4956.951},{"timestamp":"2025-07-26T04:00:00.000Z","open":117469.2,"high":117542.7,"low":117307.9,"close":117322.8,"volume":2728.856},{"timestamp":"2025-07-26T08:00:00.000Z","open":117322.8,"high":118252.1,"low":117322.8,"close":117755.6,"volume":6623.957},{"timestamp":"2025-07-26T12:00:00.000Z","open":117755.6,"high":118226.2,"low":117745,"close":118141.5,"volume":5628.971},{"timestamp":"2025-07-26T16:00:00.000Z","open":118141.5,"high":118333.4,"low":117940.3,"close":118235.2,"volume":3115.049},{"timestamp":"2025-07-26T20:00:00.000Z","open":118235.2,"high":118281.5,"low":117857.5,"close":117898.8,"volume":3177.226},{"timestamp":"2025-07-27T00:00:00.000Z","open":117898.8,"high":118425.6,"low":117807.6,"close":118174.7,"volume":4157.512},{"timestamp":"2025-07-27T04:00:00.000Z","open":118174.7,"high":118443.7,"low":118055.3,"close":118117,"volume":2890.312},{"timestamp":"2025-07-27T08:00:00.000Z","open":118117,"high":118297.7,"low":117850.1,"close":118070.3,"volume":3798.81},{"timestamp":"2025-07-27T12:00:00.000Z","open":118070.3,"high":118640.3,"low":117876.8,"close":118586.8,"volume":5909.316},{"timestamp":"2025-07-27T16:00:00.000Z","open":118586.8,"high":119600,"low":118586.7,"close":118978.8,"volume":11841.468},{"timestamp":"2025-07-27T20:00:00.000Z","open":118978.8,"high":119784,"low":118730.8,"close":119429.9,"volume":6962.121},{"timestamp":"2025-07-28T00:00:00.000Z","open":119429.9,"high":119844.9,"low":118950,"close":119287.6,"volume":6315.47},{"timestamp":"2025-07-28T04:00:00.000Z","open":119287.6,"high":119699.1,"low":118753,"close":118885.8,"volume":6175.011},{"timestamp":"2025-07-28T08:00:00.000Z","open":118885.8,"high":119104.4,"low":118435.7,"close":118810.6,"volume":6350.137},{"timestamp":"2025-07-28T12:00:00.000Z","open":118810.6,"high":119092,"low":117874,"close":118160,"volume":17851.605},{"timestamp":"2025-07-28T16:00:00.000Z","open":118160,"high":118376.8,"low":117401.5,"close":118070,"volume":12329.529},{"timestamp":"2025-07-28T20:00:00.000Z","open":118070,"high":118346.7,"low":117480,"close":118068.9,"volume":6215.268},{"timestamp":"2025-07-29T00:00:00.000Z","open":118068.9,"high":118820.7,"low":117434,"close":118761.9,"volume":9601.172},{"timestamp":"2025-07-29T04:00:00.000Z","open":118761.9,"high":119300,"low":118406.2,"close":118889.8,"volume":6889.808},{"timestamp":"2025-07-29T08:00:00.000Z","open":118889.8,"high":119083.9,"low":118117.9,"close":118602.1,"volume":6673.53},{"timestamp":"2025-07-29T12:00:00.000Z","open":118602.1,"high":119127.5,"low":117240,"close":117372.2,"volume":16895.946},{"timestamp":"2025-07-29T16:00:00.000Z","open":117372.2,"high":118045.8,"low":116912.6,"close":117523.6,"volume":12311.159},{"timestamp":"2025-07-29T20:00:00.000Z","open":117523.6,"high":117982.7,"low":117055.6,"close":117923.3,"volume":9210.918},{"timestamp":"2025-07-30T00:00:00.000Z","open":117923.3,"high":118234,"low":117371.4,"close":118130,"volume":4740.685},{"timestamp":"2025-07-30T04:00:00.000Z","open":118130,"high":118389.2,"low":117643.1,"close":118103.2,"volume":4893.053},{"timestamp":"2025-07-30T08:00:00.000Z","open":118103.2,"high":118465.8,"low":117266.4,"close":117542.3,"volume":9295.77},{"timestamp":"2025-07-30T12:00:00.000Z","open":117542.3,"high":118769,"low":117310.9,"close":117991.7,"volume":14470.788},{"timestamp":"2025-07-30T16:00:00.000Z","open":117991.7,"high":118033.4,"low":115738.1,"close":116873.2,"volume":26524.454},{"timestamp":"2025-07-30T20:00:00.000Z","open":116873.2,"high":117921.1,"low":116828.6,"close":117781.6,"volume":8400.08},{"timestamp":"2025-07-31T00:00:00.000Z","open":117781.6,"high":118580,"low":117740.6,"close":118444.4,"volume":8534.114},{"timestamp":"2025-07-31T04:00:00.000Z","open":118444.4,"high":118900,"low":118257.6,"close":118646.6,"volume":5367.135},{"timestamp":"2025-07-31T08:00:00.000Z","open":118646.6,"high":118739.2,"low":118275.5,"close":118346.9,"volume":4689.752},{"timestamp":"2025-07-31T12:00:00.000Z","open":118346.9,"high":118663.3,"low":117773.9,"close":118273.2,"volume":13753.31},{"timestamp":"2025-07-31T16:00:00.000Z","open":118273.2,"high":118860,"low":116685.5,"close":116709.3,"volume":19331.605},{"timestamp":"2025-07-31T20:00:00.000Z","open":116709.3,"high":116940,"low":115368.6,"close":115680.1,"volume":19693.145},{"timestamp":"2025-08-01T00:00:00.000Z","open":115680.1,"high":115999.9,"low":114240,"close":115590.1,"volume":22181.215},{"timestamp":"2025-08-01T04:00:00.000Z","open":115590.1,"high":115857.2,"low":114542,"close":115012.4,"volume":11730.752},{"timestamp":"2025-08-01T08:00:00.000Z","open":115012.4,"high":115316.1,"low":114013,"close":115239.2,"volume":14773.953},{"timestamp":"2025-08-01T12:00:00.000Z","open":115239.2,"high":115950,"low":113849.5,"close":115288,"volume":29827.525},{"timestamp":"2025-08-01T16:00:00.000Z","open":115288,"high":115659.3,"low":113153.9,"close":113283.6,"volume":26326.477},{"timestamp":"2025-08-01T20:00:00.000Z","open":113283.6,"high":114055.5,"low":112692.8,"close":113248.9,"volume":18041.186},{"timestamp":"2025-08-02T00:00:00.000Z","open":113248.9,"high":113921.5,"low":113150,"close":113863.1,"volume":5672.521},{"timestamp":"2025-08-02T04:00:00.000Z","open":113863.1,"high":114011.4,"low":113438.3,"close":113934.6,"volume":6251.592},{"timestamp":"2025-08-02T08:00:00.000Z","open":113934.6,"high":113998,"low":113359.1,"close":113755.2,"volume":5136.805},{"timestamp":"2025-08-02T12:00:00.000Z","open":113755.2,"high":113756.2,"low":112780,"close":112816.3,"volume":7909.097},{"timestamp":"2025-08-02T16:00:00.000Z","open":112816.3,"high":113395.3,"low":111950,"close":112194,"volume":18666.327},{"timestamp":"2025-08-02T20:00:00.000Z","open":112194,"high":113025.4,"low":112038,"close":112518,"volume":9459.811},{"timestamp":"2025-08-03T00:00:00.000Z","open":112518,"high":113706,"low":111870,"close":113562.3,"volume":9704.505},{"timestamp":"2025-08-03T04:00:00.000Z","open":113562.3,"high":113680.6,"low":113313.3,"close":113662.8,"volume":3284.83},{"timestamp":"2025-08-03T08:00:00.000Z","open":113662.8,"high":114217,"low":113509.7,"close":113812.6,"volume":6341.131},{"timestamp":"2025-08-03T12:00:00.000Z","open":113812.6,"high":114059.9,"low":113531.5,"close":113892.7,"volume":5790.627},{"timestamp":"2025-08-03T16:00:00.000Z","open":113892.7,"high":114792.7,"low":113706,"close":114253.1,"volume":6605.746},{"timestamp":"2025-08-03T20:00:00.000Z","open":114253.1,"high":114564.3,"low":114000.5,"close":114147.1,"volume":4474.406},{"timestamp":"2025-08-04T00:00:00.000Z","open":114147.1,"high":114975.3,"low":114064.3,"close":114522,"volume":6568.184},{"timestamp":"2025-08-04T04:00:00.000Z","open":114522,"high":114746.7,"low":114101.2,"close":114615.1,"volume":4514.243},{"timestamp":"2025-08-04T08:00:00.000Z","open":114615.1,"high":114728.2,"low":114142.5,"close":114445,"volume":5467.439},{"timestamp":"2025-08-04T12:00:00.000Z","open":114445,"high":115443.5,"low":114061.7,"close":114746,"volume":21299.334},{"timestamp":"2025-08-04T16:00:00.000Z","open":114746,"high":115682.8,"low":114653.1,"close":114716,"volume":10502.455},{"timestamp":"2025-08-04T20:00:00.000Z","open":114716,"high":115326.7,"low":114551.4,"close":115006,"volume":6650.032},{"timestamp":"2025-08-05T00:00:00.000Z","open":115006,"high":115084.2,"low":114202,"close":114212.3,"volume":6920.272},{"timestamp":"2025-08-05T04:00:00.000Z","open":114212.3,"high":114480,"low":113628.2,"close":113925.4,"volume":9386.136},{"timestamp":"2025-08-05T08:00:00.000Z","open":113925.4,"high":115046.8,"low":113880,"close":114782.3,"volume":8634.991},{"timestamp":"2025-08-05T12:00:00.000Z","open":114782.3,"high":114860,"low":112577.7,"close":112882.1,"volume":25662.341},{"timestamp":"2025-08-05T16:00:00.000Z","open":112882.1,"high":113742.4,"low":112760,"close":113582.1,"volume":9541.069},{"timestamp":"2025-08-05T20:00:00.000Z","open":113582.1,"high":114222.6,"low":113207.5,"close":114079.6,"volume":6789.574},{"timestamp":"2025-08-06T00:00:00.000Z","open":114079.6,"high":114104.7,"low":113355.8,"close":113469.3,"volume":4651.467},{"timestamp":"2025-08-06T04:00:00.000Z","open":113469.3,"high":114398.6,"low":113300.2,"close":114180.6,"volume":6583.063},{"timestamp":"2025-08-06T08:00:00.000Z","open":114180.6,"high":114389.9,"low":113671.5,"close":114185.6,"volume":6475.503},{"timestamp":"2025-08-06T12:00:00.000Z","open":114185.6,"high":115502.6,"low":113522,"close":115360.7,"volume":21095.657},{"timestamp":"2025-08-06T16:00:00.000Z","open":115360.7,"high":115666.3,"low":114895.7,"close":115198.5,"volume":8682.807},{"timestamp":"2025-08-06T20:00:00.000Z","open":115198.5,"high":115213.8,"low":114747.5,"close":114943,"volume":4064.636},{"timestamp":"2025-08-07T00:00:00.000Z","open":114943,"high":115154.4,"low":114350,"close":114498.4,"volume":6024.51},{"timestamp":"2025-08-07T04:00:00.000Z","open":114498.4,"high":114837.8,"low":114218,"close":114747.6,"volume":5315.304},{"timestamp":"2025-08-07T08:00:00.000Z","open":114747.6,"high":116763.6,"low":114742.8,"close":116446.2,"volume":20000.116},{"timestamp":"2025-08-07T12:00:00.000Z","open":116446.2,"high":116747.8,"low":115955.9,"close":116629.3,"volume":13493.365},{"timestamp":"2025-08-07T16:00:00.000Z","open":116629.3,"high":117450,"low":115555.1,"close":117380.6,"volume":16105.007},{"timestamp":"2025-08-07T20:00:00.000Z","open":117380.6,"high":117560,"low":116931.9,"close":117399.9,"volume":8516.758},{"timestamp":"2025-08-08T00:00:00.000Z","open":117399.9,"high":117569.1,"low":116632.6,"close":116686.8,"volume":7653.666},{"timestamp":"2025-08-08T04:00:00.000Z","open":116686.8,"high":116929.8,"low":116334.8,"close":116776.2,"volume":5526.773},{"timestamp":"2025-08-08T08:00:00.000Z","open":116776.2,"high":116887.4,"low":116264.2,"close":116859.9,"volume":5204.556},{"timestamp":"2025-08-08T12:00:00.000Z","open":116859.9,"high":117239.4,"low":115854.2,"close":116157,"volume":12232.94},{"timestamp":"2025-08-08T16:00:00.000Z","open":116157,"high":116850,"low":115933.1,"close":116367,"volume":9530.491},{"timestamp":"2025-08-08T20:00:00.000Z","open":116367,"high":116933.6,"low":116240,"close":116625.1,"volume":4024.994},{"timestamp":"2025-08-09T00:00:00.000Z","open":116625.1,"high":116700,"low":116288.2,"close":116322.3,"volume":2544.334},{"timestamp":"2025-08-09T04:00:00.000Z","open":116322.3,"high":116939,"low":116300,"close":116703.4,"volume":6593.905},{"timestamp":"2025-08-09T08:00:00.000Z","open":116703.4,"high":117900,"low":116688.8,"close":117058.2,"volume":14024.724},{"timestamp":"2025-08-09T12:00:00.000Z","open":117058.2,"high":117181.9,"low":116636,"close":116827.6,"volume":7670.853},{"timestamp":"2025-08-09T16:00:00.000Z","open":116827.6,"high":116883.7,"low":116435,"close":116496.9,"volume":4834.811},{"timestamp":"2025-08-09T20:00:00.000Z","open":116496.9,"high":116957.2,"low":116303.1,"close":116406.2,"volume":5247.66},{"timestamp":"2025-08-10T00:00:00.000Z","open":116406.2,"high":119433.6,"low":116400,"close":118488.9,"volume":21872.556},{"timestamp":"2025-08-10T04:00:00.000Z","open":118488.9,"high":118728.5,"low":117431,"close":117784.9,"volume":12451.613},{"timestamp":"2025-08-10T08:00:00.000Z","open":117784.9,"high":118491,"low":117576,"close":118324,"volume":7789.608},{"timestamp":"2025-08-10T12:00:00.000Z","open":118324,"high":119111.9,"low":118221,"close":118776.2,"volume":10746.904},{"timestamp":"2025-08-10T16:00:00.000Z","open":118776.2,"high":118922.4,"low":118404,"close":118634.5,"volume":3512.641},{"timestamp":"2025-08-10T20:00:00.000Z","open":118634.5,"high":119288,"low":118049.4,"close":119271.8,"volume":12098.527},{"timestamp":"2025-08-11T00:00:00.000Z","open":119271.8,"high":122421,"low":118964.7,"close":121709.4,"volume":31604.109},{"timestamp":"2025-08-11T04:00:00.000Z","open":121709.4,"high":122350.2,"low":121445.5,"close":121530.2,"volume":14514.276},{"timestamp":"2025-08-11T08:00:00.000Z","open":121530.2,"high":121819.1,"low":120262,"close":120540.3,"volume":16837.497},{"timestamp":"2025-08-11T12:00:00.000Z","open":120540.3,"high":120650,"low":119340.6,"close":120274.6,"volume":24441.829},{"timestamp":"2025-08-11T16:00:00.000Z","open":120274.6,"high":120768,"low":118576,"close":119052.9,"volume":22240.92},{"timestamp":"2025-08-11T20:00:00.000Z","open":119052.9,"high":119175.3,"low":117855.3,"close":118679.2,"volume":12587.208},{"timestamp":"2025-08-12T00:00:00.000Z","open":118679.2,"high":119277,"low":118575.6,"close":118844.7,"volume":5867.512},{"timestamp":"2025-08-12T04:00:00.000Z","open":118844.7,"high":119144.4,"low":118403,"close":118948,"volume":6763.138},{"timestamp":"2025-08-12T08:00:00.000Z","open":118948,"high":119017.9,"low":118150,"close":118457.9,"volume":9451.156},{"timestamp":"2025-08-12T12:00:00.000Z","open":118457.9,"high":119912.1,"low":118205.5,"close":119888.2,"volume":32964.958},{"timestamp":"2025-08-12T16:00:00.000Z","open":119888.2,"high":120143,"low":119120.2,"close":119610.6,"volume":12579.967},{"timestamp":"2025-08-12T20:00:00.000Z","open":119610.6,"high":120280,"low":119430,"close":120090.5,"volume":11602.527},{"timestamp":"2025-08-13T00:00:00.000Z","open":120090.5,"high":120165.8,"low":118974.1,"close":119460.7,"volume":13138.303},{"timestamp":"2025-08-13T04:00:00.000Z","open":119460.7,"high":119822.3,"low":118900.5,"close":119555.9,"volume":9395.017},{"timestamp":"2025-08-13T08:00:00.000Z","open":119555.9,"high":120747,"low":119423,"close":120572.2,"volume":12336.915},{"timestamp":"2025-08-13T12:00:00.000Z","open":120572.2,"high":122239.3,"low":120115.8,"close":120920.7,"volume":40809.985},{"timestamp":"2025-08-13T16:00:00.000Z","open":120920.7,"high":122856,"low":120920.7,"close":122748.9,"volume":18401.413},{"timestamp":"2025-08-13T20:00:00.000Z","open":122748.9,"high":123742.2,"low":122302.1,"close":123348,"volume":19870.441},{"timestamp":"2025-08-14T00:00:00.000Z","open":123348,"high":124571.2,"low":123298.4,"close":123400.2,"volume":16140.996},{"timestamp":"2025-08-14T04:00:00.000Z","open":123400.2,"high":123500,"low":121354.6,"close":121772,"volume":20452.919},{"timestamp":"2025-08-14T08:00:00.000Z","open":121772,"high":122067.4,"low":120700,"close":120974.4,"volume":14877.462},{"timestamp":"2025-08-14T12:00:00.000Z","open":120974.4,"high":121173,"low":117224.6,"close":118199.4,"volume":64364.154},{"timestamp":"2025-08-14T16:00:00.000Z","open":118199.4,"high":118496.4,"low":117117,"close":117915.4,"volume":17578.914},{"timestamp":"2025-08-14T20:00:00.000Z","open":117915.4,"high":118486.1,"low":117241.3,"close":118250.1,"volume":9869.992},{"timestamp":"2025-08-15T00:00:00.000Z","open":118250.1,"high":119050,"low":117977.9,"close":118933.2,"volume":5850.311},{"timestamp":"2025-08-15T04:00:00.000Z","open":118933.2,"high":119208,"low":118586.6,"close":118942.3,"volume":7195.556},{"timestamp":"2025-08-15T08:00:00.000Z","open":118942.3,"high":119150,"low":118600,"close":118973.8,"volume":5485.364},{"timestamp":"2025-08-15T12:00:00.000Z","open":118973.8,"high":119100,"low":116727.1,"close":117224.6,"volume":27063.088},{"timestamp":"2025-08-15T16:00:00.000Z","open":117224.6,"high":117827,"low":116719.3,"close":116875.5,"volume":12767.364},{"timestamp":"2025-08-15T20:00:00.000Z","open":116875.5,"high":117725.8,"low":116780.1,"close":117280.8,"volume":7578.672},{"timestamp":"2025-08-16T00:00:00.000Z","open":117280.8,"high":117857.2,"low":117177.5,"close":117390.2,"volume":4250.272},{"timestamp":"2025-08-16T04:00:00.000Z","open":117390.2,"high":117841.3,"low":117234,"close":117547.6,"volume":3376.981},{"timestamp":"2025-08-16T08:00:00.000Z","open":117547.6,"high":117658.4,"low":117069.7,"close":117340,"volume":4152.444},{"timestamp":"2025-08-16T12:00:00.000Z","open":117340,"high":117779.4,"low":117265.3,"close":117627.7,"volume":3496.097},{"timestamp":"2025-08-16T16:00:00.000Z","open":117627.7,"high":117770.5,"low":117552.3,"close":117603,"volume":1890.263},{"timestamp":"2025-08-16T20:00:00.000Z","open":117603,"high":117662.8,"low":117156.9,"close":117327.7,"volume":2865.825},{"timestamp":"2025-08-17T00:00:00.000Z","open":117327.7,"high":117708,"low":117101,"close":117628.3,"volume":2846.883},{"timestamp":"2025-08-17T04:00:00.000Z","open":117628.3,"high":118212.1,"low":117628.3,"close":117944.9,"volume":4256.157},{"timestamp":"2025-08-17T08:00:00.000Z","open":117944.9,"high":118431.5,"low":117863,"close":118258.1,"volume":3326.104},{"timestamp":"2025-08-17T12:00:00.000Z","open":118258.1,"high":118585.7,"low":117983,"close":118199.6,"volume":5718.266},{"timestamp":"2025-08-17T16:00:00.000Z","open":118199.6,"high":118274.8,"low":117265,"close":117545.1,"volume":6528.266},{"timestamp":"2025-08-17T20:00:00.000Z","open":117545.1,"high":117957,"low":117312.6,"close":117355.6,"volume":3918.852},{"timestamp":"2025-08-18T00:00:00.000Z","open":117355.6,"high":117509.6,"low":114936.8,"close":115268.6,"volume":23231.717},{"timestamp":"2025-08-18T04:00:00.000Z","open":115268.6,"high":115672,"low":114828.9,"close":115155.6,"volume":10307.804},{"timestamp":"2025-08-18T08:00:00.000Z","open":115155.6,"high":115362.8,"low":114577.7,"close":114893,"volume":8665.426},{"timestamp":"2025-08-18T12:00:00.000Z","open":114893,"high":116120,"low":114719.6,"close":116082.5,"volume":14008.484},{"timestamp":"2025-08-18T16:00:00.000Z","open":116082.5,"high":116761.4,"low":115745.9,"close":116263.9,"volume":12676.377},{"timestamp":"2025-08-18T20:00:00.000Z","open":116263.9,"high":116945.3,"low":115924.7,"close":116168,"volume":6619.655},{"timestamp":"2025-08-19T00:00:00.000Z","open":116168,"high":116681.9,"low":114718.5,"close":114750.6,"volume":12108.017},{"timestamp":"2025-08-19T04:00:00.000Z","open":114750.6,"high":115432.4,"low":114292.4,"close":114921.2,"volume":11166.478},{"timestamp":"2025-08-19T08:00:00.000Z","open":114921.2,"high":115599,"low":114738.6,"close":115462.4,"volume":5747.808},{"timestamp":"2025-08-19T12:00:00.000Z","open":115462.4,"high":115838.9,"low":113483.4,"close":113728,"volume":26110.416},{"timestamp":"2025-08-19T16:00:00.000Z","open":113728,"high":113830,"low":112712.2,"close":113078.1,"volume":16031.802},{"timestamp":"2025-08-19T20:00:00.000Z","open":113078.1,"high":113543.6,"low":112673,"close":112825.7,"volume":7346.661},{"timestamp":"2025-08-20T00:00:00.000Z","open":112825.7,"high":113609.8,"low":112520,"close":113483.2,"volume":7862.551},{"timestamp":"2025-08-20T04:00:00.000Z","open":113483.2,"high":113817.5,"low":113392.3,"close":113453.9,"volume":4381.512},{"timestamp":"2025-08-20T08:00:00.000Z","open":113453.9,"high":114019.7,"low":113010.1,"close":113641.9,"volume":9305.757},{"timestamp":"2025-08-20T12:00:00.000Z","open":113641.9,"high":114287,"low":112286.8,"close":113314.5,"volume":23512.766},{"timestamp":"2025-08-20T16:00:00.000Z","open":113314.5,"high":114416,"low":113194.3,"close":114231.5,"volume":15244.726},{"timestamp":"2025-08-20T20:00:00.000Z","open":114231.5,"high":114567,"low":113939.1,"close":114217.4,"volume":5667.442},{"timestamp":"2025-08-21T00:00:00.000Z","open":114217.4,"high":114783.7,"low":113784.4,"close":113917.6,"volume":6654.078},{"timestamp":"2025-08-21T04:00:00.000Z","open":113917.6,"high":113991.1,"low":113522,"close":113854.5,"volume":5766.29},{"timestamp":"2025-08-21T08:00:00.000Z","open":113854.5,"high":113957.1,"low":112945.6,"close":113104.6,"volume":6342.487},{"timestamp":"2025-08-21T12:00:00.000Z","open":113104.6,"high":113945.7,"low":112550,"close":112745.8,"volume":14373.09},{"timestamp":"2025-08-21T16:00:00.000Z","open":112745.8,"high":112938.6,"low":111945.2,"close":112146.2,"volume":14524.604},{"timestamp":"2025-08-21T20:00:00.000Z","open":112146.2,"high":112835.1,"low":112009.1,"close":112462.7,"volume":8756.412},{"timestamp":"2025-08-22T00:00:00.000Z","open":112462.7,"high":113499.9,"low":112277.2,"close":112903.7,"volume":9363.3},{"timestamp":"2025-08-22T04:00:00.000Z","open":112903.7,"high":113364.4,"low":112667.8,"close":113050.8,"volume":5809.095},{"timestamp":"2025-08-22T08:00:00.000Z","open":113050.8,"high":113280,"low":112137.8,"close":112280,"volume":7320.209},{"timestamp":"2025-08-22T12:00:00.000Z","open":112280,"high":117276.2,"low":111618.8,"close":116313.7,"volume":62201.895},{"timestamp":"2025-08-22T16:00:00.000Z","open":116313.7,"high":117374.5,"low":116042.1,"close":116604.4,"volume":19276.893},{"timestamp":"2025-08-22T20:00:00.000Z","open":116604.4,"high":117144.6,"low":116518.3,"close":116899.8,"volume":6878.312},{"timestamp":"2025-08-23T00:00:00.000Z","open":116899.8,"high":116998,"low":115432,"close":115530.1,"volume":10243.135},{"timestamp":"2025-08-23T04:00:00.000Z","open":115530.1,"high":116000,"low":115503.9,"close":115788.4,"volume":4884.633},{"timestamp":"2025-08-23T08:00:00.000Z","open":115788.4,"high":115861.5,"low":115180,"close":115270,"volume":4642.707},{"timestamp":"2025-08-23T12:00:00.000Z","open":115270,"high":115457.9,"low":114504.7,"close":114792.4,"volume":13557.75},{"timestamp":"2025-08-23T16:00:00.000Z","open":114792.4,"high":115206.5,"low":114660.9,"close":115136.8,"volume":5193.9},{"timestamp":"2025-08-23T20:00:00.000Z","open":115136.8,"high":115413,"low":114985.8,"close":115404.8,"volume":2452.561},{"timestamp":"2025-08-24T00:00:00.000Z","open":115404.8,"high":115656.7,"low":114943.1,"close":115042.5,"volume":5591.194},{"timestamp":"2025-08-24T04:00:00.000Z","open":115042.5,"high":115284.5,"low":114846,"close":114880.7,"volume":3040.78},{"timestamp":"2025-08-24T08:00:00.000Z","open":114880.7,"high":115078.1,"low":114602,"close":114745.2,"volume":4757.169},{"timestamp":"2025-08-24T12:00:00.000Z","open":114745.2,"high":114887.8,"low":114312.8,"close":114420.1,"volume":8162.381},{"timestamp":"2025-08-24T16:00:00.000Z","open":114420.1,"high":114950,"low":110551,"close":112595.1,"volume":39417.701},{"timestamp":"2025-08-24T20:00:00.000Z","open":112595.1,"high":113677.4,"low":111626,"close":113474.8,"volume":16230.964},{"timestamp":"2025-08-25T00:00:00.000Z","open":113474.8,"high":113649.9,"low":112133.4,"close":112890,"volume":11480.902},{"timestamp":"2025-08-25T04:00:00.000Z","open":112890,"high":113040,"low":111257.5,"close":111466.7,"volume":18341.951},{"timestamp":"2025-08-25T08:00:00.000Z","open":111466.7,"high":111828.8,"low":110906.9,"close":111199.9,"volume":16415.604},{"timestamp":"2025-08-25T12:00:00.000Z","open":111199.9,"high":112576.5,"low":110552,"close":112172.3,"volume":20922.524},{"timestamp":"2025-08-25T16:00:00.000Z","open":112172.3,"high":112945.4,"low":110600,"close":110664.1,"volume":16697.041},{"timestamp":"2025-08-25T20:00:00.000Z","open":110664.1,"high":111083,"low":109222.6,"close":110069.7,"volume":31922.271},{"timestamp":"2025-08-26T00:00:00.000Z","open":110069.7,"high":110069.7,"low":108669,"close":109846,"volume":17172.018},{"timestamp":"2025-08-26T04:00:00.000Z","open":109846,"high":110499.9,"low":109706.1,"close":110259.1,"volume":8944.842},{"timestamp":"2025-08-26T08:00:00.000Z","open":110259.1,"high":110415.4,"low":109527.9,"close":109853,"volume":8237.502},{"timestamp":"2025-08-26T12:00:00.000Z","open":109853,"high":110793.1,"low":109334.2,"close":109623,"volume":21147.404},{"timestamp":"2025-08-26T16:00:00.000Z","open":109623,"high":111120.5,"low":109412.5,"close":111086.2,"volume":11713.07},{"timestamp":"2025-08-26T20:00:00.000Z","open":111086.2,"high":112342.4,"low":110874,"close":111723.1,"volume":10519.732},{"timestamp":"2025-08-27T00:00:00.000Z","open":111723.1,"high":111801,"low":110877.7,"close":111387.5,"volume":7700},{"timestamp":"2025-08-27T04:00:00.000Z","open":111387.5,"high":111699.6,"low":110582.7,"close":110686,"volume":6311.701},{"timestamp":"2025-08-27T08:00:00.000Z","open":110686,"high":111330.6,"low":110312.1,"close":111265,"volume":6370.653},{"timestamp":"2025-08-27T12:00:00.000Z","open":111265,"high":112589.9,"low":110951.4,"close":111961.2,"volume":16796.74},{"timestamp":"2025-08-27T16:00:00.000Z","open":111961.2,"high":112588,"low":111500,"close":112037.4,"volume":9320.484},{"timestamp":"2025-08-27T20:00:00.000Z","open":112037.4,"high":112444.2,"low":110823.9,"close":111184.3,"volume":16618.977},{"timestamp":"2025-08-28T00:00:00.000Z","open":111184.3,"high":111990.2,"low":110781.5,"close":111945.9,"volume":5995.346},{"timestamp":"2025-08-28T04:00:00.000Z","open":111945.9,"high":113345.4,"low":111888.3,"close":113077,"volume":11921.362},{"timestamp":"2025-08-28T08:00:00.000Z","open":113077,"high":113310,"low":112772.9,"close":112880.2,"volume":5509.586},{"timestamp":"2025-08-28T12:00:00.000Z","open":112880.2,"high":113433,"low":112330.1,"close":112620.5,"volume":13659.199},{"timestamp":"2025-08-28T16:00:00.000Z","open":112620.5,"high":113150,"low":111828,"close":111842.6,"volume":10858.508},{"timestamp":"2025-08-28T20:00:00.000Z","open":111842.6,"high":112538.3,"low":111810.1,"close":112511.4,"volume":6012.781},{"timestamp":"2025-08-29T00:00:00.000Z","open":112511.4,"high":112616.4,"low":111250,"close":111642,"volume":9685.155},{"timestamp":"2025-08-29T04:00:00.000Z","open":111642,"high":111800,"low":109832.5,"close":109946.7,"volume":14493.587},{"timestamp":"2025-08-29T08:00:00.000Z","open":109946.7,"high":110220,"low":109346.7,"close":110039.5,"volume":12848.76},{"timestamp":"2025-08-29T12:00:00.000Z","open":110039.5,"high":111490.7,"low":108063.3,"close":108336.7,"volume":35863.268},{"timestamp":"2025-08-29T16:00:00.000Z","open":108336.7,"high":108788,"low":107888,"close":108180.8,"volume":11317.474},{"timestamp":"2025-08-29T20:00:00.000Z","open":108180.8,"high":108530.4,"low":107432.6,"close":108355.3,"volume":11344.374},{"timestamp":"2025-08-30T00:00:00.000Z","open":108355.3,"high":108398,"low":107300,"close":108393.9,"volume":7674.033},{"timestamp":"2025-08-30T04:00:00.000Z","open":108393.9,"high":108637.8,"low":108075,"close":108466.8,"volume":5141.158},{"timestamp":"2025-08-30T08:00:00.000Z","open":108466.8,"high":108739.5,"low":108376,"close":108652.3,"volume":3958.408},{"timestamp":"2025-08-30T12:00:00.000Z","open":108652.3,"high":108902.3,"low":108176,"close":108834.7,"volume":6451.695},{"timestamp":"2025-08-30T16:00:00.000Z","open":108834.7,"high":108900,"low":108583.3,"close":108814.5,"volume":3096.432},{"timestamp":"2025-08-30T20:00:00.000Z","open":108814.5,"high":108821,"low":108436.9,"close":108780.7,"volume":2932.073},{"timestamp":"2025-08-31T00:00:00.000Z","open":108780.7,"high":109444,"low":108763.9,"close":109179.3,"volume":6424.515},{"timestamp":"2025-08-31T04:00:00.000Z","open":109179.3,"high":109191.1,"low":108455,"close":108640.4,"volume":4888.834},{"timestamp":"2025-08-31T08:00:00.000Z","open":108640.4,"high":109065.4,"low":108237.1,"close":108335,"volume":7315.783},{"timestamp":"2025-08-31T12:00:00.000Z","open":108335,"high":108814.7,"low":108135.9,"close":108750,"volume":5937.996},{"timestamp":"2025-08-31T16:00:00.000Z","open":108750,"high":109197.5,"low":108485.3,"close":108887.9,"volume":4796.621},{"timestamp":"2025-08-31T20:00:00.000Z","open":108887.9,"high":109199.1,"low":108008.4,"close":108200,"volume":7353.855},{"timestamp":"2025-09-01T00:00:00.000Z","open":108200,"high":108447.3,"low":107340,"close":107607.5,"volume":13245.115},{"timestamp":"2025-09-01T04:00:00.000Z","open":107607.5,"high":109394.5,"low":107202,"close":109390,"volume":14153.699},{"timestamp":"2025-09-01T08:00:00.000Z","open":109390,"high":109872.8,"low":108150,"close":108741.7,"volume":17602.001},{"timestamp":"2025-09-01T12:00:00.000Z","open":108741.7,"high":109491.4,"low":108529.5,"close":108749.1,"volume":11993.682},{"timestamp":"2025-09-01T16:00:00.000Z","open":108749.1,"high":109300,"low":108351,"close":109188.4,"volume":6826.951},{"timestamp":"2025-09-01T20:00:00.000Z","open":109188.4,"high":109423.4,"low":107408,"close":109191.8,"volume":16252.206},{"timestamp":"2025-09-02T00:00:00.000Z","open":109191.8,"high":110595,"low":108850,"close":110302.8,"volume":12754.642},{"timestamp":"2025-09-02T04:00:00.000Z","open":110302.8,"high":110590,"low":109953,"close":110200,"volume":6180.443},{"timestamp":"2025-09-02T08:00:00.000Z","open":110200,"high":110767,"low":109518.1,"close":109700,"volume":9746.668},{"timestamp":"2025-09-02T12:00:00.000Z","open":109700,"high":111730,"low":108320.7,"close":110793.9,"volume":40130.691},{"timestamp":"2025-09-02T16:00:00.000Z","open":110793.9,"high":111102.5,"low":110142,"close":110746.8,"volume":10544.822},{"timestamp":"2025-09-02T20:00:00.000Z","open":110746.8,"high":111534,"low":110655.6,"close":111217.7,"volume":8778.065},{"timestamp":"2025-09-03T00:00:00.000Z","open":111217.7,"high":111771.6,"low":110851.8,"close":111001.4,"volume":7300.071},{"timestamp":"2025-09-03T04:00:00.000Z","open":111001.4,"high":111138.6,"low":110476.8,"close":111050.2,"volume":4981.308},{"timestamp":"2025-09-03T08:00:00.000Z","open":111050.2,"high":111680,"low":110854,"close":111400.9,"volume":7295.342},{"timestamp":"2025-09-03T12:00:00.000Z","open":111400.9,"high":112500,"low":110985.9,"close":112189,"volume":24287.115},{"timestamp":"2025-09-03T16:00:00.000Z","open":112189,"high":112557,"low":111640,"close":112146,"volume":9191.479},{"timestamp":"2025-09-03T20:00:00.000Z","open":112146,"high":112219.9,"low":111546.8,"close":111661.8,"volume":3539.461},{"timestamp":"2025-09-04T00:00:00.000Z","open":111661.8,"high":112138.3,"low":111089,"close":111110,"volume":8754.449},{"timestamp":"2025-09-04T04:00:00.000Z","open":111110,"high":111285.9,"low":110208.8,"close":110413.7,"volume":13294.02},{"timestamp":"2025-09-04T08:00:00.000Z","open":110413.7,"high":111107.6,"low":110364.8,"close":110760.6,"volume":6766.661},{"timestamp":"2025-09-04T12:00:00.000Z","open":110760.6,"high":111081.4,"low":109276.7,"close":109450.1,"volume":19907.769},{"timestamp":"2025-09-04T16:00:00.000Z","open":109450.1,"high":110161.6,"low":109300,"close":109747.1,"volume":10336.928},{"timestamp":"2025-09-04T20:00:00.000Z","open":109747.1,"high":111753.6,"low":109693.7,"close":110685.5,"volume":10721.917},{"timestamp":"2025-09-05T00:00:00.000Z","open":110685.5,"high":111450,"low":110402.2,"close":111276.1,"volume":8558.507},{"timestamp":"2025-09-05T04:00:00.000Z","open":111276.1,"high":112985.7,"low":111100.1,"close":112913,"volume":14441.047},{"timestamp":"2025-09-05T08:00:00.000Z","open":112913,"high":112959,"low":112100,"close":112300.1,"volume":9787.327},{"timestamp":"2025-09-05T12:00:00.000Z","open":112300.1,"high":113369.4,"low":110211.8,"close":110659.7,"volume":55275.076},{"timestamp":"2025-09-05T16:00:00.000Z","open":110659.7,"high":111569.2,"low":110155,"close":111550.2,"volume":12362.462},{"timestamp":"2025-09-05T20:00:00.000Z","open":111550.2,"high":111660.7,"low":110282.7,"close":110623.1,"volume":12652.42},{"timestamp":"2025-09-06T00:00:00.000Z","open":110623.1,"high":111258,"low":110505.4,"close":111048,"volume":3434.525},{"timestamp":"2025-09-06T04:00:00.000Z","open":111048,"high":111048.1,"low":110646.4,"close":110771,"volume":2535.333},{"timestamp":"2025-09-06T08:00:00.000Z","open":110771,"high":110903,"low":110604.2,"close":110725.5,"volume":2440.559},{"timestamp":"2025-09-06T12:00:00.000Z","open":110725.5,"high":110932.6,"low":110300,"close":110339.4,"volume":3589.18},{"timestamp":"2025-09-06T16:00:00.000Z","open":110339.4,"high":110363,"low":109888,"close":110000,"volume":8197.439},{"timestamp":"2025-09-06T20:00:00.000Z","open":110000,"high":110234.4,"low":109984.3,"close":110131.5,"volume":2152.336},{"timestamp":"2025-09-07T00:00:00.000Z","open":110131.5,"high":110723.9,"low":110119.4,"close":110595.6,"volume":4214.41},{"timestamp":"2025-09-07T04:00:00.000Z","open":110595.6,"high":110873.7,"low":110416.9,"close":110715.8,"volume":3969.393},{"timestamp":"2025-09-07T08:00:00.000Z","open":110715.8,"high":111317.7,"low":110673.1,"close":111248.3,"volume":6327.095},{"timestamp":"2025-09-07T12:00:00.000Z","open":111248.3,"high":111365,"low":110994.4,"close":111290,"volume":3301.925},{"timestamp":"2025-09-07T16:00:00.000Z","open":111290,"high":111336.8,"low":110812.4,"close":111220.1,"volume":4175.036},{"timestamp":"2025-09-07T20:00:00.000Z","open":111220.1,"high":111558,"low":110952.5,"close":111086.7,"volume":4743.632},{"timestamp":"2025-09-08T00:00:00.000Z","open":111086.7,"high":111346.4,"low":110555.3,"close":110999.6,"volume":10760.518},{"timestamp":"2025-09-08T04:00:00.000Z","open":110999.6,"high":111555,"low":110844,"close":111229.9,"volume":5381.156},{"timestamp":"2025-09-08T08:00:00.000Z","open":111229.9,"high":112147.7,"low":111190.1,"close":112020.1,"volume":12431.365},{"timestamp":"2025-09-08T12:00:00.000Z","open":112020.1,"high":112871.4,"low":111832,"close":112587.3,"volume":14637.27},{"timestamp":"2025-09-08T16:00:00.000Z","open":112587.3,"high":112630,"low":111910,"close":112036.8,"volume":8621.971},{"timestamp":"2025-09-08T20:00:00.000Z","open":112036.8,"high":112470.1,"low":111832.6,"close":112011.3,"volume":4468.694},{"timestamp":"2025-09-09T00:00:00.000Z","open":112011.3,"high":112056.9,"low":111059.9,"close":111641.8,"volume":13611.691},{"timestamp":"2025-09-09T04:00:00.000Z","open":111641.8,"high":113238.1,"low":111551,"close":112958.4,"volume":15239.682},{"timestamp":"2025-09-09T08:00:00.000Z","open":112958.4,"high":113137.7,"low":112354.7,"close":112388.7,"volume":6495.609},{"timestamp":"2025-09-09T12:00:00.000Z","open":112388.7,"high":112900,"low":110706.4,"close":110821.8,"volume":25819.943},{"timestamp":"2025-09-09T16:00:00.000Z","open":110821.8,"high":111346.1,"low":110713.2,"close":111232.9,"volume":7939.564},{"timestamp":"2025-09-09T20:00:00.000Z","open":111232.9,"high":111698,"low":111021.6,"close":111500,"volume":6835.215},{"timestamp":"2025-09-10T00:00:00.000Z","open":111500,"high":111550,"low":110865,"close":111506.3,"volume":7341.947},{"timestamp":"2025-09-10T04:00:00.000Z","open":111506.3,"high":112542.7,"low":111255.8,"close":112486.6,"volume":10672.874},{"timestamp":"2025-09-10T08:00:00.000Z","open":112486.6,"high":112812.3,"low":112045.6,"close":112267.2,"volume":10517.78},{"timestamp":"2025-09-10T12:00:00.000Z","open":112267.2,"high":114250,"low":112262.9,"close":113811.9,"volume":32925.382},{"timestamp":"2025-09-10T16:00:00.000Z","open":113811.9,"high":114035,"low":113100,"close":113514.1,"volume":11612.872},{"timestamp":"2025-09-10T20:00:00.000Z","open":113514.1,"high":113969,"low":113464,"close":113890,"volume":7270.586},{"timestamp":"2025-09-11T00:00:00.000Z","open":113890,"high":114394.7,"low":113608.1,"close":114340.9,"volume":6229.538},{"timestamp":"2025-09-11T04:00:00.000Z","open":114340.9,"high":114414.6,"low":113895.1,"close":114039,"volume":7763.66},{"timestamp":"2025-09-11T08:00:00.000Z","open":114039,"high":114152.1,"low":113710.1,"close":113965.1,"volume":7894.003},{"timestamp":"2025-09-11T12:00:00.000Z","open":113965.1,"high":114709,"low":113242,"close":114117.6,"volume":34381.165},{"timestamp":"2025-09-11T16:00:00.000Z","open":114117.6,"high":114572.5,"low":114046.8,"close":114369,"volume":6116.956},{"timestamp":"2025-09-11T20:00:00.000Z","open":114369,"high":115446.1,"low":114183,"close":115440.1,"volume":11134.668},{"timestamp":"2025-09-12T00:00:00.000Z","open":115440.1,"high":116249.9,"low":115001,"close":115138.7,"volume":17808.696},{"timestamp":"2025-09-12T04:00:00.000Z","open":115138.7,"high":115620.2,"low":115043.4,"close":115056.6,"volume":7516.81},{"timestamp":"2025-09-12T08:00:00.000Z","open":115056.6,"high":115240,"low":114834.4,"close":114885.7,"volume":7121.842},{"timestamp":"2025-09-12T12:00:00.000Z","open":114885.7,"high":115441.9,"low":114700.8,"close":115061.8,"volume":10748.814},{"timestamp":"2025-09-12T16:00:00.000Z","open":115061.8,"high":116600,"low":114974.4,"close":116560,"volume":14612.311},{"timestamp":"2025-09-12T20:00:00.000Z","open":116560,"high":116560.1,"low":115630.5,"close":115972,"volume":9527.769},{"timestamp":"2025-09-13T00:00:00.000Z","open":115972,"high":116222,"low":115451.5,"close":115907.8,"volume":7135.216},{"timestamp":"2025-09-13T04:00:00.000Z","open":115907.8,"high":115907.9,"low":115594,"close":115713.7,"volume":3240.675},{"timestamp":"2025-09-13T08:00:00.000Z","open":115713.7,"high":116147.1,"low":115709.7,"close":115923.7,"volume":4569.561},{"timestamp":"2025-09-13T12:00:00.000Z","open":115923.7,"high":116012.1,"low":115561.2,"close":115729.5,"volume":5177.038},{"timestamp":"2025-09-13T16:00:00.000Z","open":115729.5,"high":115775.6,"low":114978.2,"close":115733.2,"volume":10478.453},{"timestamp":"2025-09-13T20:00:00.000Z","open":115733.2,"high":115972.2,"low":115693.4,"close":115849.6,"volume":4472.572},{"timestamp":"2025-09-14T00:00:00.000Z","open":115849.6,"high":116057.7,"low":115581.5,"close":115617.2,"volume":5017.103},{"timestamp":"2025-09-14T04:00:00.000Z","open":115617.2,"high":115889.8,"low":115380,"close":115737,"volume":5523.082},{"timestamp":"2025-09-14T08:00:00.000Z","open":115737,"high":116117.8,"low":115690,"close":115750,"volume":4415.258},{"timestamp":"2025-09-14T12:00:00.000Z","open":115750,"high":115820.7,"low":115100,"close":115167,"volume":8881.464},{"timestamp":"2025-09-14T16:00:00.000Z","open":115167,"high":115617.6,"low":115135.3,"close":115593,"volume":3680.787},{"timestamp":"2025-09-14T20:00:00.000Z","open":115593,"high":116049.9,"low":115060.1,"close":115214.4,"volume":7171.536},{"timestamp":"2025-09-15T00:00:00.000Z","open":115214.4,"high":115530,"low":114741.6,"close":115381.9,"volume":8430.524},{"timestamp":"2025-09-15T04:00:00.000Z","open":115381.9,"high":116761.3,"low":115340,"close":115770,"volume":18635.998},{"timestamp":"2025-09-15T08:00:00.000Z","open":115770,"high":115775.6,"low":114526.9,"close":115006,"volume":16788.03},{"timestamp":"2025-09-15T12:00:00.000Z","open":115006,"high":115049.2,"low":114316.3,"close":114801.3,"volume":14245.806},{"timestamp":"2025-09-15T16:00:00.000Z","open":114801.3,"high":115551.2,"low":114524.7,"close":115259.9,"volume":10211.671},{"timestamp":"2025-09-15T20:00:00.000Z","open":115259.9,"high":115570.2,"low":115158,"close":115315.6,"volume":3302.903},{"timestamp":"2025-09-16T00:00:00.000Z","open":115315.6,"high":115481.7,"low":114888,"close":115268.4,"volume":4804.093},{"timestamp":"2025-09-16T04:00:00.000Z","open":115268.4,"high":115982.1,"low":114894.6,"close":115796.4,"volume":8871.887},{"timestamp":"2025-09-16T08:00:00.000Z","open":115796.4,"high":115949,"low":115134.1,"close":115225.1,"volume":6433.919},{"timestamp":"2025-09-16T12:00:00.000Z","open":115225.1,"high":115870,"low":114688,"close":115869.9,"volume":15104.354},{"timestamp":"2025-09-16T16:00:00.000Z","open":115869.9,"high":116883.6,"low":115561.8,"close":116753.3,"volume":17348.454},{"timestamp":"2025-09-16T20:00:00.000Z","open":116753.3,"high":116947.3,"low":116547.6,"close":116748.9,"volume":6171.927},{"timestamp":"2025-09-17T00:00:00.000Z","open":116748.9,"high":117050,"low":116298.4,"close":116300.3,"volume":6086.511},{"timestamp":"2025-09-17T04:00:00.000Z","open":116300.3,"high":117239.5,"low":116100,"close":117118.2,"volume":11250.753},{"timestamp":"2025-09-17T08:00:00.000Z","open":117118.2,"high":117146.8,"low":116200,"close":116203.2,"volume":8679.868},{"timestamp":"2025-09-17T12:00:00.000Z","open":116203.2,"high":116489,"low":115337.8,"close":115822.7,"volume":16059.675},{"timestamp":"2025-09-17T16:00:00.000Z","open":115822.7,"high":116266,"low":114710,"close":115610.1,"volume":37253.043},{"timestamp":"2025-09-17T20:00:00.000Z","open":115610.1,"high":116950,"low":115271.4,"close":116400.2,"volume":11527.13},{"timestamp":"2025-09-18T00:00:00.000Z","open":116400.2,"high":117864,"low":115980.1,"close":117560.1,"volume":16953.706},{"timestamp":"2025-09-18T04:00:00.000Z","open":117560.1,"high":117735.8,"low":116859,"close":117031.2,"volume":8682.884},{"timestamp":"2025-09-18T08:00:00.000Z","open":117031.2,"high":117400,"low":116955,"close":117026.5,"volume":5091.974},{"timestamp":"2025-09-18T12:00:00.000Z","open":117026.5,"high":117800,"low":116920,"close":117536.4,"volume":13605.449},{"timestamp":"2025-09-18T16:00:00.000Z","open":117536.4,"high":117884,"low":117081.8,"close":117404.7,"volume":9078.561},{"timestamp":"2025-09-18T20:00:00.000Z","open":117404.7,"high":117620.1,"low":116557.9,"close":117023.5,"volume":9607.42},{"timestamp":"2025-09-19T00:00:00.000Z","open":117023.5,"high":117417.6,"low":116809.1,"close":116923.8,"volume":5994.872},{"timestamp":"2025-09-19T04:00:00.000Z","open":116923.8,"high":117061.6,"low":116575,"close":116856.1,"volume":6672.687},{"timestamp":"2025-09-19T08:00:00.000Z","open":116856.1,"high":117058.9,"low":116237.7,"close":116332.2,"volume":7611.82},{"timestamp":"2025-09-19T12:00:00.000Z","open":116332.2,"high":116493.4,"low":115408,"close":115816,"volume":15004.747},{"timestamp":"2025-09-19T16:00:00.000Z","open":115816,"high":116100,"low":115050,"close":115069.5,"volume":8210.248},{"timestamp":"2025-09-19T20:00:00.000Z","open":115069.5,"high":115614.6,"low":115035,"close":115572.9,"volume":3928.015},{"timestamp":"2025-09-20T00:00:00.000Z","open":115572.9,"high":115692.8,"low":115360,"close":115406.2,"volume":2957.473},{"timestamp":"2025-09-20T04:00:00.000Z","open":115406.2,"high":115942,"low":115366.1,"close":115928.6,"volume":3292.013},{"timestamp":"2025-09-20T08:00:00.000Z","open":115928.6,"high":115931.2,"low":115606,"close":115843.7,"volume":3103.5},{"timestamp":"2025-09-20T12:00:00.000Z","open":115843.7,"high":116093.6,"low":115755.1,"close":115958.3,"volume":2888.104},{"timestamp":"2025-09-20T16:00:00.000Z","open":115958.3,"high":116050,"low":115634.1,"close":115634.1,"volume":2980.05},{"timestamp":"2025-09-20T20:00:00.000Z","open":115634.1,"high":115896.2,"low":115558.2,"close":115628.9,"volume":1611.906},{"timestamp":"2025-09-21T00:00:00.000Z","open":115628.9,"high":115680.6,"low":115390,"close":115625,"volume":2592.303},{"timestamp":"2025-09-21T04:00:00.000Z","open":115625,"high":115775,"low":115454.9,"close":115775,"volume":2006.946},{"timestamp":"2025-09-21T08:00:00.000Z","open":115775,"high":115779.6,"low":115260.1,"close":115564.4,"volume":3146.672},{"timestamp":"2025-09-21T12:00:00.000Z","open":115564.4,"high":115717.8,"low":115414,"close":115466.4,"volume":2175.992},{"timestamp":"2025-09-21T16:00:00.000Z","open":115466.4,"high":115623.8,"low":115117.3,"close":115430,"volume":6123.735},{"timestamp":"2025-09-21T20:00:00.000Z","open":115430,"high":115507.4,"low":115140,"close":115173.4,"volume":3860.689},{"timestamp":"2025-09-22T00:00:00.000Z","open":115173.4,"high":115340.2,"low":114079.8,"close":114609.7,"volume":18102.809},{"timestamp":"2025-09-22T04:00:00.000Z","open":114609.7,"high":114618.1,"low":111500,"close":112458.5,"volume":37434.71},{"timestamp":"2025-09-22T08:00:00.000Z","open":112458.5,"high":112914.6,"low":112111.2,"close":112810.9,"volume":11107.723},{"timestamp":"2025-09-22T12:00:00.000Z","open":112810.9,"high":113380.1,"low":112307,"close":112764.2,"volume":14871.202},{"timestamp":"2025-09-22T16:00:00.000Z","open":112764.2,"high":112833.4,"low":111892,"close":112058.8,"volume":8819.87},{"timestamp":"2025-09-22T20:00:00.000Z","open":112058.8,"high":112936.6,"low":111918.4,"close":112600.7,"volume":5633.801},{"timestamp":"2025-09-23T00:00:00.000Z","open":112600.7,"high":112782.6,"low":111410,"close":112283.5,"volume":10117.131},{"timestamp":"2025-09-23T04:00:00.000Z","open":112283.5,"high":113076.8,"low":111800,"close":113025,"volume":9810.654},{"timestamp":"2025-09-23T08:00:00.000Z","open":113025,"high":113200,"low":112616.6,"close":112924.9,"volume":7415.94},{"timestamp":"2025-09-23T12:00:00.000Z","open":112924.9,"high":113247.1,"low":112424.9,"close":112819.7,"volume":11339.71},{"timestamp":"2025-09-23T16:00:00.000Z","open":112819.7,"high":112900,"low":111471,"close":111590,"volume":13182.788},{"timestamp":"2025-09-23T20:00:00.000Z","open":111590,"high":112179.6,"low":111350.7,"close":111937.5,"volume":6189.678},{"timestamp":"2025-09-24T00:00:00.000Z","open":111937.5,"high":112444,"low":111603.3,"close":111627.3,"volume":9147.227},{"timestamp":"2025-09-24T04:00:00.000Z","open":111627.3,"high":112739.5,"low":110904.2,"close":112537.6,"volume":14337.704},{"timestamp":"2025-09-24T08:00:00.000Z","open":112537.6,"high":113122.4,"low":112330.3,"close":112977.4,"volume":7061.434},{"timestamp":"2025-09-24T12:00:00.000Z","open":112977.4,"high":113850,"low":112750.1,"close":113300,"volume":16782.779},{"timestamp":"2025-09-24T16:00:00.000Z","open":113300,"high":113900,"low":113100.5,"close":113370,"volume":7681.941},{"timestamp":"2025-09-24T20:00:00.000Z","open":113370,"high":113595,"low":113154.8,"close":113255.5,"volume":3441.296},{"timestamp":"2025-09-25T00:00:00.000Z","open":113255.5,"high":113457.3,"low":112103.6,"close":112476.1,"volume":13883.704},{"timestamp":"2025-09-25T04:00:00.000Z","open":112476.1,"high":112566.7,"low":111373.6,"close":111719.9,"volume":13887.543},{"timestamp":"2025-09-25T08:00:00.000Z","open":111719.9,"high":112199,"low":111181.3,"close":111289.1,"volume":9116.482},{"timestamp":"2025-09-25T12:00:00.000Z","open":111289.1,"high":111683.8,"low":110517,"close":111537.1,"volume":27809.11},{"timestamp":"2025-09-25T16:00:00.000Z","open":111537.1,"high":111625.5,"low":108560,"close":109332.3,"volume":31450.077},{"timestamp":"2025-09-25T20:00:00.000Z","open":109332.3,"high":109637,"low":108676.7,"close":108931.3,"volume":10307.936},{"timestamp":"2025-09-26T00:00:00.000Z","open":108931.3,"high":109764,"low":108738.7,"close":109524.6,"volume":8893.618},{"timestamp":"2025-09-26T04:00:00.000Z","open":109524.6,"high":109593.5,"low":108833.4,"close":109254.9,"volume":9010.169},{"timestamp":"2025-09-26T08:00:00.000Z","open":109254.9,"high":109651.7,"low":108550,"close":109080.7,"volume":10058.867},{"timestamp":"2025-09-26T12:00:00.000Z","open":109080.7,"high":109758,"low":108700,"close":108972,"volume":15269.006},{"timestamp":"2025-09-26T16:00:00.000Z","open":108972,"high":110255.6,"low":108951.5,"close":109111.5,"volume":13196.803},{"timestamp":"2025-09-26T20:00:00.000Z","open":109111.5,"high":109640,"low":109033.2,"close":109592.1,"volume":4643.722},{"timestamp":"2025-09-27T00:00:00.000Z","open":109592.1,"high":109710.9,"low":109261.6,"close":109501.3,"volume":4933.049},{"timestamp":"2025-09-27T04:00:00.000Z","open":109501.3,"high":109689.2,"low":109286.9,"close":109359.2,"volume":2311.744},{"timestamp":"2025-09-27T08:00:00.000Z","open":109359.2,"high":109442.5,"low":108988,"close":109276.1,"volume":4641.913},{"timestamp":"2025-09-27T12:00:00.000Z","open":109276.1,"high":109434,"low":109113.9,"close":109342.4,"volume":3050.489},{"timestamp":"2025-09-27T16:00:00.000Z","open":109342.4,"high":109400.6,"low":109190.2,"close":109380,"volume":2219.197},{"timestamp":"2025-09-27T20:00:00.000Z","open":109380,"high":109665.5,"low":109296.3,"close":109585.6,"volume":2359.515},{"timestamp":"2025-09-28T00:00:00.000Z","open":109585.6,"high":109747,"low":109271,"close":109395.1,"volume":4147.366},{"timestamp":"2025-09-28T04:00:00.000Z","open":109395.1,"high":109509.4,"low":109180.7,"close":109469.8,"volume":1967.182},{"timestamp":"2025-09-28T08:00:00.000Z","open":109469.8,"high":109549,"low":109180.7,"close":109325.7,"volume":5106.828},{"timestamp":"2025-09-28T12:00:00.000Z","open":109325.7,"high":110000,"low":109133.8,"close":109990.9,"volume":6439.838},{"timestamp":"2025-09-28T16:00:00.000Z","open":109990.9,"high":110355,"low":109965.2,"close":110302.9,"volume":5917.69},{"timestamp":"2025-09-28T20:00:00.000Z","open":110302.9,"high":112345.9,"low":110242,"close":112133.5,"volume":15317.63},{"timestamp":"2025-09-29T00:00:00.000Z","open":112133.5,"high":112282.3,"low":111534.8,"close":111825.9,"volume":8902.918},{"timestamp":"2025-09-29T04:00:00.000Z","open":111825.9,"high":111855.6,"low":111487.2,"close":111820.2,"volume":5668.647},{"timestamp":"2025-09-29T08:00:00.000Z","open":111820.2,"high":112415.9,"low":111818.1,"close":112065.9,"volume":7436.562},{"timestamp":"2025-09-29T12:00:00.000Z","open":112065.9,"high":114199.5,"low":111864,"close":113762.5,"volume":25200.169},{"timestamp":"2025-09-29T16:00:00.000Z","open":113762.5,"high":114350,"low":113409.4,"close":114208.6,"volume":9492.35},{"timestamp":"2025-09-29T20:00:00.000Z","open":114208.6,"high":114377.1,"low":113957.1,"close":114251.4,"volume":4862.841},{"timestamp":"2025-09-30T00:00:00.000Z","open":114251.4,"high":114825.7,"low":113970.5,"close":114311.2,"volume":9023.73},{"timestamp":"2025-09-30T04:00:00.000Z","open":114311.2,"high":114311.3,"low":113530,"close":113661.6,"volume":8402.876},{"timestamp":"2025-09-30T08:00:00.000Z","open":113661.6,"high":113699.4,"low":112603.9,"close":112992,"volume":13070.582},{"timestamp":"2025-09-30T12:00:00.000Z","open":112992,"high":113630,"low":112788,"close":113063.4,"volume":12849.302},{"timestamp":"2025-09-30T16:00:00.000Z","open":113063.4,"high":114522,"low":112726.8,"close":114314.7,"volume":11490.975},{"timestamp":"2025-09-30T20:00:00.000Z","open":114314.7,"high":114751.4,"low":113716.8,"close":114013.8,"volume":10164.905},{"timestamp":"2025-10-01T00:00:00.000Z","open":114013.8,"high":114523.9,"low":113913.8,"close":114134.1,"volume":8514.401},{"timestamp":"2025-10-01T04:00:00.000Z","open":114134.1,"high":114700,"low":114079.1,"close":114493.4,"volume":7869.533},{"timestamp":"2025-10-01T08:00:00.000Z","open":114493.4,"high":116759.9,"low":114435,"close":116730,"volume":30615.837},{"timestamp":"2025-10-01T12:00:00.000Z","open":116730,"high":117605.4,"low":116300,"close":117367.5,"volume":16710.362},{"timestamp":"2025-10-01T16:00:00.000Z","open":117367.5,"high":118150,"low":116678.7,"close":117369.3,"volume":15336.474},{"timestamp":"2025-10-01T20:00:00.000Z","open":117369.3,"high":118644,"low":117101,"close":118555.4,"volume":11677.829},{"timestamp":"2025-10-02T00:00:00.000Z","open":118555.4,"high":119416,"low":118331.2,"close":118688.5,"volume":16596.443},{"timestamp":"2025-10-02T04:00:00.000Z","open":118688.5,"high":118902.8,"low":118202.7,"close":118443.6,"volume":8798.882},{"timestamp":"2025-10-02T08:00:00.000Z","open":118443.6,"high":118920.8,"low":118291.1,"close":118703.9,"volume":5907.17},{"timestamp":"2025-10-02T12:00:00.000Z","open":118703.9,"high":119872.3,"low":118445,"close":119865.8,"volume":28684.202},{"timestamp":"2025-10-02T16:00:00.000Z","open":119865.8,"high":120994.2,"low":119284.6,"close":120776.6,"volume":24736.882},{"timestamp":"2025-10-02T20:00:00.000Z","open":120776.6,"high":120861.9,"low":120002,"close":120484,"volume":8263.312},{"timestamp":"2025-10-03T00:00:00.000Z","open":120484,"high":120506,"low":119736.7,"close":120168.9,"volume":7470.901},{"timestamp":"2025-10-03T04:00:00.000Z","open":120168.9,"high":120276.8,"low":119556.9,"close":119584.8,"volume":7212.331},{"timestamp":"2025-10-03T08:00:00.000Z","open":119584.8,"high":120468.7,"low":119160,"close":120287,"volume":9792.522},{"timestamp":"2025-10-03T12:00:00.000Z","open":120287,"high":122333,"low":119805,"close":122222.9,"volume":23230.569},{"timestamp":"2025-10-03T16:00:00.000Z","open":122222.9,"high":123858.6,"low":121420.5,"close":122590,"volume":48849.484},{"timestamp":"2025-10-03T20:00:00.000Z","open":122590,"high":122669,"low":121934,"close":122180.2,"volume":5593.236},{"timestamp":"2025-10-04T00:00:00.000Z","open":122180.2,"high":122330.7,"low":121628,"close":122182.8,"volume":6110.615},{"timestamp":"2025-10-04T04:00:00.000Z","open":122182.8,"high":122767.7,"low":122160.3,"close":122258.6,"volume":6163.078},{"timestamp":"2025-10-04T08:00:00.000Z","open":122258.6,"high":122495.6,"low":121884.2,"close":121914.5,"volume":4944.123},{"timestamp":"2025-10-04T12:00:00.000Z","open":121914.5,"high":122490.4,"low":121648.6,"close":121754.7,"volume":7556.227},{"timestamp":"2025-10-04T16:00:00.000Z","open":121754.7,"high":121922,"low":121472.9,"close":121921.9,"volume":5157.92},{"timestamp":"2025-10-04T20:00:00.000Z","open":121921.9,"high":122380,"low":121828,"close":122359.3,"volume":3758.241},{"timestamp":"2025-10-05T00:00:00.000Z","open":122359.3,"high":124384.4,"low":122082.6,"close":123730.2,"volume":19733.433},{"timestamp":"2025-10-05T04:00:00.000Z","open":123730.2,"high":125849.7,"low":123683,"close":124682.8,"volume":29576.209},{"timestamp":"2025-10-05T08:00:00.000Z","open":124682.8,"high":124815.7,"low":122461.7,"close":123414.4,"volume":26607.863},{"timestamp":"2025-10-05T12:00:00.000Z","open":123414.4,"high":123414.5,"low":122601.8,"close":122753.1,"volume":8824.977},{"timestamp":"2025-10-05T16:00:00.000Z","open":122753.1,"high":123483,"low":122104,"close":122543.9,"volume":12575.617},{"timestamp":"2025-10-05T20:00:00.000Z","open":122543.9,"high":123577.6,"low":122418.7,"close":123447.9,"volume":5971.852},{"timestamp":"2025-10-06T00:00:00.000Z","open":123447.9,"high":124331,"low":122989.1,"close":123783.1,"volume":19747.88},{"timestamp":"2025-10-06T04:00:00.000Z","open":123783.1,"high":124140.7,"low":123230,"close":123344.1,"volume":9047.359},{"timestamp":"2025-10-06T08:00:00.000Z","open":123344.1,"high":124535.7,"low":123344.1,"close":124165.7,"volume":9714.79},{"timestamp":"2025-10-06T12:00:00.000Z","open":124165.7,"high":125396.8,"low":124117.3,"close":124944.7,"volume":19962.539},{"timestamp":"2025-10-06T16:00:00.000Z","open":124944.7,"high":126150,"low":124750,"close":125329.4,"volume":21101.736},{"timestamp":"2025-10-06T20:00:00.000Z","open":125329.4,"high":125482.5,"low":124403.3,"close":124606.1,"volume":9562.079},{"timestamp":"2025-10-07T00:00:00.000Z","open":124606.1,"high":125029.2,"low":124022.9,"close":124246.9,"volume":9480.894},{"timestamp":"2025-10-07T04:00:00.000Z","open":124246.9,"high":124625,"low":123500,"close":123614,"volume":11000.548},{"timestamp":"2025-10-07T08:00:00.000Z","open":123614,"high":124460.6,"low":123200.1,"close":124389.6,"volume":10412.906},{"timestamp":"2025-10-07T12:00:00.000Z","open":124389.6,"high":125114.2,"low":121089.5,"close":121817,"volume":43747.157},{"timestamp":"2025-10-07T16:00:00.000Z","open":121817,"high":122120,"low":120545,"close":121609.6,"volume":27359.661},{"timestamp":"2025-10-07T20:00:00.000Z","open":121609.6,"high":122270,"low":121213,"close":121299.4,"volume":9548.332},{"timestamp":"2025-10-08T00:00:00.000Z","open":121299.4,"high":122200,"low":121157.6,"close":121335.4,"volume":9331.319},{"timestamp":"2025-10-08T04:00:00.000Z","open":121335.4,"high":121869.2,"low":121000,"close":121564.1,"volume":7829.227},{"timestamp":"2025-10-08T08:00:00.000Z","open":121564.1,"high":123184.3,"low":121482.7,"close":122842.1,"volume":12053.774},{"timestamp":"2025-10-08T12:00:00.000Z","open":122842.1,"high":123349,"low":121615.6,"close":122129.3,"volume":25963.524},{"timestamp":"2025-10-08T16:00:00.000Z","open":122129.3,"high":124162.5,"low":122053,"close":123385.8,"volume":19300.574},{"timestamp":"2025-10-08T20:00:00.000Z","open":123385.8,"high":123667,"low":122689.1,"close":123245.3,"volume":6329.416},{"timestamp":"2025-10-09T00:00:00.000Z","open":123245.3,"high":123291.3,"low":121401.6,"close":121992.2,"volume":13027.861},{"timestamp":"2025-10-09T04:00:00.000Z","open":121992.2,"high":122222.8,"low":121633.8,"close":121847.6,"volume":5906.04},{"timestamp":"2025-10-09T08:00:00.000Z","open":121847.6,"high":122787,"low":121080,"close":122677,"volume":12901.394},{"timestamp":"2025-10-09T12:00:00.000Z","open":122677,"high":123733.9,"low":120612.8,"close":121083.4,"volume":37163.038},{"timestamp":"2025-10-09T16:00:00.000Z","open":121083.4,"high":121428.3,"low":119574,"close":120901.1,"volume":26049.226},{"timestamp":"2025-10-09T20:00:00.000Z","open":120901.1,"high":121747.3,"low":120800,"close":121603,"volume":6431.11},{"timestamp":"2025-10-10T00:00:00.000Z","open":121603,"high":121849.7,"low":120882,"close":121001.7,"volume":7556.49},{"timestamp":"2025-10-10T04:00:00.000Z","open":121001.7,"high":121740,"low":120822,"close":120903.7,"volume":7419.242},{"timestamp":"2025-10-10T08:00:00.000Z","open":120903.7,"high":121744.9,"low":120869.2,"close":121496.2,"volume":5374.804},{"timestamp":"2025-10-10T12:00:00.000Z","open":121496.2,"high":122490,"low":118400,"close":118962.9,"volume":42294.522},{"timestamp":"2025-10-10T16:00:00.000Z","open":118962.9,"high":119400.3,"low":115900,"close":116606.5,"volume":43412.453},{"timestamp":"2025-10-10T20:00:00.000Z","open":116606.5,"high":117336,"low":101045.9,"close":112732.5,"volume":163143.487},{"timestamp":"2025-10-11T00:00:00.000Z","open":112732.5,"high":113279.8,"low":110930.2,"close":112266,"volume":29134.238},{"timestamp":"2025-10-11T04:00:00.000Z","open":112266,"high":112930.8,"low":110050,"close":110359.6,"volume":17330.007},{"timestamp":"2025-10-11T08:00:00.000Z","open":110359.6,"high":112331.7,"low":110104,"close":112238,"volume":13006.189},{"timestamp":"2025-10-11T12:00:00.000Z","open":112238,"high":112496.7,"low":111724.3,"close":111740,"volume":7841.59},{"timestamp":"2025-10-11T16:00:00.000Z","open":111740,"high":112156.4,"low":110790.2,"close":111125.5,"volume":9175.397},{"timestamp":"2025-10-11T20:00:00.000Z","open":111125.5,"high":111300.8,"low":109453.4,"close":110599.9,"volume":11673.5},{"timestamp":"2025-10-12T00:00:00.000Z","open":110599.9,"high":111352.3,"low":109503.2,"close":110637.8,"volume":14757.592},{"timestamp":"2025-10-12T04:00:00.000Z","open":110637.8,"high":112122.4,"low":110556,"close":111466.7,"volume":9136.104},{"timestamp":"2025-10-12T08:00:00.000Z","open":111466.7,"high":112086.3,"low":111081,"close":111786.1,"volume":5998.425},{"timestamp":"2025-10-12T12:00:00.000Z","open":111786.1,"high":113749.2,"low":111121,"close":113166.2,"volume":28364.614},{"timestamp":"2025-10-12T16:00:00.000Z","open":113166.2,"high":114700,"low":113166.2,"close":114298.3,"volume":22492.271},{"timestamp":"2025-10-12T20:00:00.000Z","open":114298.3,"high":115749,"low":114203.9,"close":114908.5,"volume":17617.641},{"timestamp":"2025-10-13T00:00:00.000Z","open":114908.5,"high":115950.6,"low":114582.2,"close":114792.2,"volume":10609.055},{"timestamp":"2025-10-13T04:00:00.000Z","open":114792.2,"high":115539.8,"low":114320.9,"close":115349.9,"volume":9940.499},{"timestamp":"2025-10-13T08:00:00.000Z","open":115349.9,"high":115404.4,"low":113526.4,"close":114139.1,"volume":12640.863},{"timestamp":"2025-10-13T12:00:00.000Z","open":114139.1,"high":115517.9,"low":113707.1,"close":114267.5,"volume":26449.121},{"timestamp":"2025-10-13T16:00:00.000Z","open":114267.5,"high":115855.3,"low":114150.3,"close":115750,"volume":14412.388},{"timestamp":"2025-10-13T20:00:00.000Z","open":115750,"high":115838.8,"low":114951.1,"close":115116.7,"volume":6598.522},{"timestamp":"2025-10-14T00:00:00.000Z","open":115116.7,"high":115370.5,"low":113188.1,"close":113430.4,"volume":13606.169},{"timestamp":"2025-10-14T04:00:00.000Z","open":113430.4,"high":113641.2,"low":111200,"close":111659.1,"volume":31181.725},{"timestamp":"2025-10-14T08:00:00.000Z","open":111659.1,"high":112091.8,"low":109947.4,"close":111245.8,"volume":24486.316},{"timestamp":"2025-10-14T12:00:00.000Z","open":111245.8,"high":112885,"low":109800,"close":112862.2,"volume":33062.182},{"timestamp":"2025-10-14T16:00:00.000Z","open":112862.2,"high":113499.9,"low":111659,"close":112544.7,"volume":28582.706},{"timestamp":"2025-10-14T20:00:00.000Z","open":112544.7,"high":113550,"low":112139,"close":112972.1,"volume":9488.371},{"timestamp":"2025-10-15T00:00:00.000Z","open":112972.1,"high":113590,"low":111752.7,"close":111967.7,"volume":10989.196},{"timestamp":"2025-10-15T04:00:00.000Z","open":111967.7,"high":112635,"low":111683,"close":112524.2,"volume":8680.823},{"timestamp":"2025-10-15T08:00:00.000Z","open":112524.2,"high":113470,"low":111635.3,"close":111839.9,"volume":13845.479},{"timestamp":"2025-10-15T12:00:00.000Z","open":111839.9,"high":112200,"low":110308.1,"close":110748,"volume":23673.979},{"timestamp":"2025-10-15T16:00:00.000Z","open":110748,"high":111525.3,"low":110072.8,"close":111210.1,"volume":11450.604},{"timestamp":"2025-10-15T20:00:00.000Z","open":111210.1,"high":111512.8,"low":110413.8,"close":110705.3,"volume":9796.503},{"timestamp":"2025-10-16T00:00:00.000Z","open":110705.3,"high":111832,"low":110281.6,"close":111288.3,"volume":7947.484},{"timestamp":"2025-10-16T04:00:00.000Z","open":111288.3,"high":111733.1,"low":110500,"close":110516.3,"volume":9342.225},{"timestamp":"2025-10-16T08:00:00.000Z","open":110516.3,"high":111686.4,"low":109533,"close":111359.7,"volume":18501.506},{"timestamp":"2025-10-16T12:00:00.000Z","open":111359.7,"high":111962.3,"low":108270,"close":108463.5,"volume":34419.27},{"timestamp":"2025-10-16T16:00:00.000Z","open":108463.5,"high":109255.8,"low":107500.3,"close":108151.5,"volume":30663.09},{"timestamp":"2025-10-16T20:00:00.000Z","open":108151.5,"high":108468.8,"low":107362.1,"close":108137.8,"volume":10186.579},{"timestamp":"2025-10-17T00:00:00.000Z","open":108137.8,"high":109199.3,"low":107875.3,"close":109127.4,"volume":8109.088},{"timestamp":"2025-10-17T04:00:00.000Z","open":109127.4,"high":109186.3,"low":105403.3,"close":105561.6,"volume":25532.369},{"timestamp":"2025-10-17T08:00:00.000Z","open":105561.6,"high":106573.9,"low":103437.4,"close":105628.3,"volume":42946.425},{"timestamp":"2025-10-17T12:00:00.000Z","open":105628.3,"high":106790.9,"low":104431.7,"close":106729.6,"volume":28925.982},{"timestamp":"2025-10-17T16:00:00.000Z","open":106729.6,"high":107584.5,"low":106010,"close":106403.5,"volume":18227.773},{"timestamp":"2025-10-17T20:00:00.000Z","open":106403.5,"high":107400.6,"low":106294.6,"close":106364.6,"volume":7769.299},{"timestamp":"2025-10-18T00:00:00.000Z","open":106364.6,"high":107252,"low":106259.7,"close":107017.9,"volume":6894.084},{"timestamp":"2025-10-18T04:00:00.000Z","open":107017.9,"high":107476.5,"low":106383.6,"close":106653.5,"volume":8828.882},{"timestamp":"2025-10-18T08:00:00.000Z","open":106653.5,"high":107194.2,"low":106567,"close":107162.5,"volume":4827.042},{"timestamp":"2025-10-18T12:00:00.000Z","open":107162.5,"high":107273,"low":106674.5,"close":106894.6,"volume":4427.763},{"timestamp":"2025-10-18T16:00:00.000Z","open":106894.6,"high":107070.5,"low":106430.6,"close":107025.8,"volume":3562.402},{"timestamp":"2025-10-18T20:00:00.000Z","open":107025.8,"high":107314.4,"low":106790,"close":107122.2,"volume":2898.265},{"timestamp":"2025-10-19T00:00:00.000Z","open":107122.2,"high":107335.8,"low":106688.2,"close":107224.7,"volume":3802.657},{"timestamp":"2025-10-19T04:00:00.000Z","open":107224.7,"high":107246.8,"low":106500,"close":106737.6,"volume":3899.543},{"timestamp":"2025-10-19T08:00:00.000Z","open":106737.6,"high":108200,"low":106060.3,"close":107749.3,"volume":21255.176},{"timestamp":"2025-10-19T12:00:00.000Z","open":107749.3,"high":108593.3,"low":107322.6,"close":108448.1,"volume":9288.79},{"timestamp":"2025-10-19T16:00:00.000Z","open":108448.1,"high":109434.5,"low":108188,"close":108852.3,"volume":9701.334},{"timestamp":"2025-10-19T20:00:00.000Z","open":108852.3,"high":109360,"low":108347.4,"close":108597.3,"volume":6214.009},{"timestamp":"2025-10-20T00:00:00.000Z","open":108597.3,"high":110423,"low":107373.7,"close":110098.3,"volume":18887.106},{"timestamp":"2025-10-20T04:00:00.000Z","open":110098.3,"high":111380.9,"low":109878.8,"close":111148.6,"volume":15690.809},{"timestamp":"2025-10-20T08:00:00.000Z","open":111148.6,"high":111644.2,"low":110589.8,"close":110986.2,"volume":11069.134},{"timestamp":"2025-10-20T12:00:00.000Z","open":110986.2,"high":111692.3,"low":110537.8,"close":111105.5,"volume":13378.796},{"timestamp":"2025-10-20T16:00:00.000Z","open":111105.5,"high":111303.8,"low":109785,"close":110755,"volume":19222.875},{"timestamp":"2025-10-20T20:00:00.000Z","open":110755,"high":111238.6,"low":110366,"close":110490,"volume":4941.752},{"timestamp":"2025-10-21T00:00:00.000Z","open":110490,"high":110508,"low":109023,"close":109023.1,"volume":11603.173},{"timestamp":"2025-10-21T04:00:00.000Z","open":109023.1,"high":109023.1,"low":107412.1,"close":108022.4,"volume":22085.649},{"timestamp":"2025-10-21T08:00:00.000Z","open":108022.4,"high":108780,"low":107429.9,"close":108522,"volume":11550.559},{"timestamp":"2025-10-21T12:00:00.000Z","open":108522,"high":113546,"low":107779.7,"close":113400,"volume":49459.507},{"timestamp":"2025-10-21T16:00:00.000Z","open":113400,"high":114000,"low":111250.8,"close":111736.4,"volume":27907.109},{"timestamp":"2025-10-21T20:00:00.000Z","open":111736.4,"high":111759.6,"low":107806.8,"close":108240.1,"volume":29748.309},{"timestamp":"2025-10-22T00:00:00.000Z","open":108240.1,"high":108646.6,"low":107769,"close":108163.1,"volume":11266.519},{"timestamp":"2025-10-22T04:00:00.000Z","open":108163.1,"high":108600,"low":107523.1,"close":108280,"volume":10513.677},{"timestamp":"2025-10-22T08:00:00.000Z","open":108280,"high":108328.7,"low":106588,"close":107484.7,"volume":18770.194},{"timestamp":"2025-10-22T12:00:00.000Z","open":107484.7,"high":109273.7,"low":107385.8,"close":108364.9,"volume":39209.778},{"timestamp":"2025-10-22T16:00:00.000Z","open":108364.9,"high":108780.1,"low":107394.7,"close":107824.1,"volume":15482.232},{"timestamp":"2025-10-22T20:00:00.000Z","open":107824.1,"high":108035.8,"low":106625.8,"close":107522.8,"volume":15720.94},{"timestamp":"2025-10-23T00:00:00.000Z","open":107522.8,"high":108685.4,"low":107456.7,"close":108341.3,"volume":9105.385},{"timestamp":"2025-10-23T04:00:00.000Z","open":108341.3,"high":110281.7,"low":108304.4,"close":109232.8,"volume":16147.906},{"timestamp":"2025-10-23T08:00:00.000Z","open":109232.8,"high":109871,"low":108992,"close":109208.6,"volume":8272.269},{"timestamp":"2025-10-23T12:00:00.000Z","open":109208.6,"high":110079.6,"low":108564.2,"close":109866.2,"volume":19765.682},{"timestamp":"2025-10-23T16:00:00.000Z","open":109866.2,"high":111272.4,"low":109600,"close":110139,"volume":19759.76},{"timestamp":"2025-10-23T20:00:00.000Z","open":110139,"high":110150,"low":109230.5,"close":110015,"volume":10253.979},{"timestamp":"2025-10-24T00:00:00.000Z","open":110015,"high":110813,"low":109933.4,"close":110411.4,"volume":6935.667},{"timestamp":"2025-10-24T04:00:00.000Z","open":110411.4,"high":111512.8,"low":110300,"close":111034.4,"volume":11681.747},{"timestamp":"2025-10-24T08:00:00.000Z","open":111034.4,"high":111476.5,"low":110540,"close":111035.2,"volume":9737.832},{"timestamp":"2025-10-24T12:00:00.000Z","open":111035.2,"high":112162.2,"low":109603.4,"close":109994.8,"volume":32963.782},{"timestamp":"2025-10-24T16:00:00.000Z","open":109994.8,"high":110914.5,"low":109734.6,"close":110565.4,"volume":7299.811},{"timestamp":"2025-10-24T20:00:00.000Z","open":110565.4,"high":111088.9,"low":110404.3,"close":110964.7,"volume":4231.576},{"timestamp":"2025-10-25T00:00:00.000Z","open":110964.7,"high":111217.1,"low":110618.8,"close":110973.5,"volume":2665.232},{"timestamp":"2025-10-25T04:00:00.000Z","open":110973.5,"high":111796.4,"low":110973.5,"close":111463.9,"volume":6797.999},{"timestamp":"2025-10-25T08:00:00.000Z","open":111463.9,"high":111848.8,"low":111349.8,"close":111542.1,"volume":4586.232},{"timestamp":"2025-10-25T12:00:00.000Z","open":111542.1,"high":111935.8,"low":111239.8,"close":111348.1,"volume":4435.908},{"timestamp":"2025-10-25T16:00:00.000Z","open":111348.1,"high":111704,"low":111109,"close":111586.9,"volume":3721.274},{"timestamp":"2025-10-25T20:00:00.000Z","open":111586.9,"high":111655.5,"low":111274,"close":111587.5,"volume":2798.763},{"timestamp":"2025-10-26T00:00:00.000Z","open":111587.5,"high":111891.8,"low":111187.8,"close":111214.5,"volume":3536.921},{"timestamp":"2025-10-26T04:00:00.000Z","open":111214.5,"high":111687.1,"low":111201.6,"close":111681.7,"volume":2418.239},{"timestamp":"2025-10-26T08:00:00.000Z","open":111681.7,"high":113446,"low":111668.6,"close":113255.5,"volume":13716.712},{"timestamp":"2025-10-26T12:00:00.000Z","open":113255.5,"high":114050,"low":113225.3,"close":113654.4,"volume":12265.537},{"timestamp":"2025-10-26T16:00:00.000Z","open":113654.4,"high":113758.8,"low":113236.4,"close":113559.8,"volume":4473.378},{"timestamp":"2025-10-26T20:00:00.000Z","open":113559.8,"high":115583,"low":112797,"close":114498.3,"volume":15008.812},{"timestamp":"2025-10-27T00:00:00.000Z","open":114498.3,"high":115421.4,"low":114275.9,"close":114942.5,"volume":9568.713},{"timestamp":"2025-10-27T04:00:00.000Z","open":114942.5,"high":116373.3,"low":114900,"close":115517.8,"volume":13070.34},{"timestamp":"2025-10-27T08:00:00.000Z","open":115517.8,"high":115578.9,"low":114766.7,"close":115302.1,"volume":9922.24},{"timestamp":"2025-10-27T12:00:00.000Z","open":115302.1,"high":115393.4,"low":114426,"close":114915.5,"volume":12128.309},{"timestamp":"2025-10-27T16:00:00.000Z","open":114915.5,"high":115756.6,"low":114725,"close":114895.8,"volume":8991.466},{"timestamp":"2025-10-27T20:00:00.000Z","open":114895.8,"high":114895.8,"low":113777.3,"close":114061.3,"volume":11010.132},{"timestamp":"2025-10-28T00:00:00.000Z","open":114061.3,"high":114501.8,"low":113507.6,"close":113859.3,"volume":8802.278},{"timestamp":"2025-10-28T04:00:00.000Z","open":113859.3,"high":114343.2,"low":113341.6,"close":114135.7,"volume":7743.659},{"timestamp":"2025-10-28T08:00:00.000Z","open":114135.7,"high":114650.6,"low":114057.1,"close":114296.8,"volume":5512.192},{"timestamp":"2025-10-28T12:00:00.000Z","open":114296.8,"high":116060.5,"low":114072.2,"close":114592.3,"volume":27180.362},{"timestamp":"2025-10-28T16:00:00.000Z","open":114592.3,"high":115571.8,"low":113500.1,"close":113620,"volume":16766.883},{"timestamp":"2025-10-28T20:00:00.000Z","open":113620,"high":113650.8,"low":112112,"close":112836,"volume":24038.897},{"timestamp":"2025-10-29T00:00:00.000Z","open":112836,"high":112925.4,"low":112030,"close":112451.6,"volume":8631.784},{"timestamp":"2025-10-29T04:00:00.000Z","open":112451.6,"high":113543,"low":112435.8,"close":113514.9,"volume":7599.742},{"timestamp":"2025-10-29T08:00:00.000Z","open":113514.9,"high":113582.2,"low":112665.3,"close":113086.9,"volume":7176.425},{"timestamp":"2025-10-29T12:00:00.000Z","open":113086.9,"high":113598,"low":111274.7,"close":111453.8,"volume":20856.999},{"timestamp":"2025-10-29T16:00:00.000Z","open":111453.8,"high":111976.8,"low":109056.2,"close":110600.4,"volume":48727.027},{"timestamp":"2025-10-29T20:00:00.000Z","open":110600.4,"high":111773,"low":109666,"close":109948.8,"volume":15092.237},{"timestamp":"2025-10-30T00:00:00.000Z","open":109948.8,"high":110966.7,"low":109665,"close":110693.4,"volume":9667.468},{"timestamp":"2025-10-30T04:00:00.000Z","open":110693.4,"high":111571.9,"low":107842.2,"close":111324.8,"volume":36751.804},{"timestamp":"2025-10-30T08:00:00.000Z","open":111324.8,"high":111399,"low":109617.5,"close":109658.1,"volume":13812.925},{"timestamp":"2025-10-30T12:00:00.000Z","open":109658.1,"high":109742.5,"low":107220,"close":107661.1,"volume":30105.741},{"timestamp":"2025-10-30T16:00:00.000Z","open":107661.1,"high":108172.4,"low":106225,"close":106481.5,"volume":25241.897},{"timestamp":"2025-10-30T20:00:00.000Z","open":106481.5,"high":108312,"low":106257.6,"close":108261.7,"volume":12014.175},{"timestamp":"2025-10-31T00:00:00.000Z","open":108261.7,"high":110014.6,"low":108223,"close":109187.5,"volume":16006.773},{"timestamp":"2025-10-31T04:00:00.000Z","open":109187.5,"high":110301.6,"low":109064.3,"close":109398.3,"volume":11970.936},{"timestamp":"2025-10-31T08:00:00.000Z","open":109398.3,"high":110537.3,"low":109154.8,"close":110374.8,"volume":11845.893},{"timestamp":"2025-10-31T12:00:00.000Z","open":110374.8,"high":111147,"low":109314.3,"close":110132.6,"volume":17583.71},{"timestamp":"2025-10-31T16:00:00.000Z","open":110132.6,"high":110258.2,"low":108494.5,"close":109797.9,"volume":18616.477},{"timestamp":"2025-10-31T20:00:00.000Z","open":109797.9,"high":109797.9,"low":109251,"close":109546.7,"volume":3852.052},{"timestamp":"2025-11-01T00:00:00.000Z","open":109546.7,"high":110240,"low":109333,"close":110183.3,"volume":4655.519},{"timestamp":"2025-11-01T04:00:00.000Z","open":110183.3,"high":110537.2,"low":109874,"close":110026.3,"volume":5883.716},{"timestamp":"2025-11-01T08:00:00.000Z","open":110026.3,"high":110232,"low":109778.5,"close":110105.2,"volume":2813.386},{"timestamp":"2025-11-01T12:00:00.000Z","open":110105.2,"high":110327.3,"low":109661.7,"close":110254.1,"volume":4168.434},{"timestamp":"2025-11-01T16:00:00.000Z","open":110254.1,"high":110495.1,"low":110121.6,"close":110240.8,"volume":2597.717},{"timestamp":"2025-11-01T20:00:00.000Z","open":110240.8,"high":110465,"low":109763,"close":110046,"volume":3341.234},{"timestamp":"2025-11-02T00:00:00.000Z","open":110046,"high":110215.7,"low":109821.8,"close":110000,"volume":1805.412},{"timestamp":"2025-11-02T04:00:00.000Z","open":110000,"high":110989.5,"low":109965.6,"close":110847.1,"volume":4971.152},{"timestamp":"2025-11-02T08:00:00.000Z","open":110847.1,"high":111180,"low":110301.4,"close":111146.2,"volume":5959.472},{"timestamp":"2025-11-02T12:00:00.000Z","open":111146.2,"high":111200,"low":110008.2,"close":110046.1,"volume":7643.787},{"timestamp":"2025-11-02T16:00:00.000Z","open":110046.1,"high":110283.5,"low":109603.2,"close":110120.1,"volume":4792.444},{"timestamp":"2025-11-02T20:00:00.000Z","open":110120.1,"high":110699.8,"low":109433,"close":110493.5,"volume":4807.869},{"timestamp":"2025-11-03T00:00:00.000Z","open":110493.5,"high":110721.3,"low":107835.7,"close":107876.6,"volume":13454.39},{"timestamp":"2025-11-03T04:00:00.000Z","open":107876.6,"high":108039.3,"low":106949.3,"close":107413.1,"volume":15523.075},{"timestamp":"2025-11-03T08:00:00.000Z","open":107413.1,"high":107877.7,"low":106700.5,"close":107743.9,"volume":13421.002},{"timestamp":"2025-11-03T12:00:00.000Z","open":107743.9,"high":108292,"low":105415.2,"close":105701,"volume":27675.551},{"timestamp":"2025-11-03T16:00:00.000Z","open":105701,"high":107734.6,"low":105178.2,"close":107040.2,"volume":20477.894},{"timestamp":"2025-11-03T20:00:00.000Z","open":107040.2,"high":107133.8,"low":105750,"close":106536.4,"volume":9795.675},{"timestamp":"2025-11-04T00:00:00.000Z","open":106536.4,"high":107266.7,"low":105783.1,"close":107093,"volume":10194.072},{"timestamp":"2025-11-04T04:00:00.000Z","open":107093,"high":107254.7,"low":104120,"close":104431.3,"volume":19928.11},{"timestamp":"2025-11-04T08:00:00.000Z","open":104431.3,"high":104657.2,"low":103550.1,"close":104531.4,"volume":13381.134},{"timestamp":"2025-11-04T12:00:00.000Z","open":104531.4,"high":104813.5,"low":102858.9,"close":103152.6,"volume":23611.255},{"timestamp":"2025-11-04T16:00:00.000Z","open":103152.6,"high":103465.1,"low":99900.1,"close":100490.3,"volume":43306.355},{"timestamp":"2025-11-04T20:00:00.000Z","open":100490.3,"high":101867,"low":98888.1,"close":101441.9,"volume":32522.123},{"timestamp":"2025-11-05T00:00:00.000Z","open":101441.9,"high":102234.7,"low":98894.6,"close":102093.6,"volume":24250.602},{"timestamp":"2025-11-05T04:00:00.000Z","open":102093.6,"high":102312.3,"low":101389.4,"close":101944.7,"volume":8765.916},{"timestamp":"2025-11-05T08:00:00.000Z","open":101944.7,"high":102178.1,"low":101122.8,"close":102024.4,"volume":9195.997},{"timestamp":"2025-11-05T12:00:00.000Z","open":102024.4,"high":103750,"low":101877.6,"close":103676.1,"volume":20284.42},{"timestamp":"2025-11-05T16:00:00.000Z","open":103676.1,"high":104495.4,"low":102990.4,"close":103949.6,"volume":12838.721},{"timestamp":"2025-11-05T20:00:00.000Z","open":103949.6,"high":104500,"low":103237.5,"close":103835.2,"volume":8390.294},{"timestamp":"2025-11-06T00:00:00.000Z","open":103835.2,"high":103923.6,"low":102662.8,"close":103603.3,"volume":10529.526},{"timestamp":"2025-11-06T04:00:00.000Z","open":103603.3,"high":104167,"low":102848.2,"close":103127.2,"volume":8187.003},{"timestamp":"2025-11-06T08:00:00.000Z","open":103127.2,"high":103400,"low":102580.5,"close":103200,"volume":6650.55},{"timestamp":"2025-11-06T12:00:00.000Z","open":103200,"high":103616.4,"low":101555.5,"close":101964.3,"volume":24794.052},{"timestamp":"2025-11-06T16:00:00.000Z","open":101964.3,"high":102353,"low":100234.5,"close":101326.1,"volume":23712.682},{"timestamp":"2025-11-06T20:00:00.000Z","open":101326.1,"high":101607,"low":100455,"close":101296.2,"volume":9700.175},{"timestamp":"2025-11-07T00:00:00.000Z","open":101296.2,"high":102331.7,"low":100682.7,"close":101858.5,"volume":10418.656},{"timestamp":"2025-11-07T04:00:00.000Z","open":101858.5,"high":102494.8,"low":101530,"close":101971.4,"volume":7576.721},{"timestamp":"2025-11-07T08:00:00.000Z","open":101971.4,"high":102019.1,"low":99754.2,"close":100339.5,"volume":16366.087},{"timestamp":"2025-11-07T12:00:00.000Z","open":100339.5,"high":101223.7,"low":99201.8,"close":100755.8,"volume":23886.761},{"timestamp":"2025-11-07T16:00:00.000Z","open":100755.8,"high":103368.9,"low":100473.4,"close":103367,"volume":20108.31},{"timestamp":"2025-11-07T20:00:00.000Z","open":103367,"high":104047.6,"low":102910,"close":103300.5,"volume":9038.222},{"timestamp":"2025-11-08T00:00:00.000Z","open":103300.5,"high":103378.7,"low":102460,"close":102520.4,"volume":7973.638},{"timestamp":"2025-11-08T04:00:00.000Z","open":102520.4,"high":102797,"low":101832.8,"close":102292.2,"volume":6150.01},{"timestamp":"2025-11-08T08:00:00.000Z","open":102292.2,"high":102633.4,"low":101670,"close":101803.3,"volume":5245.085},{"timestamp":"2025-11-08T12:00:00.000Z","open":101803.3,"high":102138.9,"low":101408.7,"close":101670,"volume":6531.625},{"timestamp":"2025-11-08T16:00:00.000Z","open":101670,"high":102174.1,"low":101438.9,"close":101940,"volume":4606.356},{"timestamp":"2025-11-08T20:00:00.000Z","open":101940,"high":102440,"low":101893.3,"close":102268.6,"volume":2666.437},{"timestamp":"2025-11-09T00:00:00.000Z","open":102268.6,"high":102300,"low":101237.3,"close":101608.3,"volume":5663.4},{"timestamp":"2025-11-09T04:00:00.000Z","open":101608.3,"high":102111.4,"low":101586.4,"close":101915.4,"volume":5053.041},{"timestamp":"2025-11-09T08:00:00.000Z","open":101915.4,"high":102310.5,"low":101450,"close":102208.5,"volume":6893.22},{"timestamp":"2025-11-09T12:00:00.000Z","open":102208.5,"high":104158.1,"low":102000,"close":103714.7,"volume":14857.113},{"timestamp":"2025-11-09T16:00:00.000Z","open":103714.7,"high":104788,"low":103271.4,"close":104776.3,"volume":11621.362},{"timestamp":"2025-11-09T20:00:00.000Z","open":104776.3,"high":105442.9,"low":104050,"close":104665,"volume":12104.498},{"timestamp":"2025-11-10T00:00:00.000Z","open":104665,"high":106634.8,"low":104211.6,"close":105982,"volume":15617.729},{"timestamp":"2025-11-10T04:00:00.000Z","open":105982,"high":106500,"low":105797.3,"close":106431.9,"volume":7602.744},{"timestamp":"2025-11-10T08:00:00.000Z","open":106431.9,"high":106573.9,"low":105775,"close":106132.5,"volume":7021.98},{"timestamp":"2025-11-10T12:00:00.000Z","open":106132.5,"high":106585.7,"low":104602.1,"close":105025.8,"volume":18891.044},{"timestamp":"2025-11-10T16:00:00.000Z","open":105025.8,"high":106033.8,"low":104728.8,"close":105765.8,"volume":9141.87},{"timestamp":"2025-11-10T20:00:00.000Z","open":105765.8,"high":106299.9,"low":105200.4,"close":105969.5,"volume":7396.113},{"timestamp":"2025-11-11T00:00:00.000Z","open":105969.5,"high":107481,"low":105455.1,"close":106411.8,"volume":14087.796},{"timestamp":"2025-11-11T04:00:00.000Z","open":106411.8,"high":106500,"low":104686,"close":104730.1,"volume":10419.957},{"timestamp":"2025-11-11T08:00:00.000Z","open":104730.1,"high":105458.7,"low":104711.6,"close":105258.1,"volume":6217.42},{"timestamp":"2025-11-11T12:00:00.000Z","open":105258.1,"high":105491.6,"low":103149.2,"close":103420.1,"volume":21752.878},{"timestamp":"2025-11-11T16:00:00.000Z","open":103420.1,"high":103709.8,"low":102804,"close":103082.4,"volume":12784.595},{"timestamp":"2025-11-11T20:00:00.000Z","open":103082.4,"high":103200,"low":102420.5,"close":103009.7,"volume":8389.613},{"timestamp":"2025-11-12T00:00:00.000Z","open":103009.7,"high":103417.2,"low":102626.3,"close":103272.7,"volume":6395.864},{"timestamp":"2025-11-12T04:00:00.000Z","open":103272.7,"high":103627.1,"low":102959.4,"close":103074.1,"volume":4139.105},{"timestamp":"2025-11-12T08:00:00.000Z","open":103074.1,"high":105189.2,"low":103074.1,"close":104998.5,"volume":14434.191},{"timestamp":"2025-11-12T12:00:00.000Z","open":104998.5,"high":105316.9,"low":101880,"close":102110.2,"volume":25101.087},{"timestamp":"2025-11-12T16:00:00.000Z","open":102110.2,"high":102233.4,"low":100741.8,"close":101240.3,"volume":24410.119},{"timestamp":"2025-11-12T20:00:00.000Z","open":101240.3,"high":101961.8,"low":101078.3,"close":101595.6,"volume":7020.637},{"timestamp":"2025-11-13T00:00:00.000Z","open":101595.6,"high":102584.7,"low":100855,"close":102080,"volume":12825.555},{"timestamp":"2025-11-13T04:00:00.000Z","open":102080,"high":104031.9,"low":101579,"close":103428,"volume":17932.678},{"timestamp":"2025-11-13T08:00:00.000Z","open":103428,"high":103767.1,"low":102482.7,"close":102888.6,"volume":10449.988},{"timestamp":"2025-11-13T12:00:00.000Z","open":102888.6,"high":103442,"low":101116.4,"close":101314,"volume":24782.482},{"timestamp":"2025-11-13T16:00:00.000Z","open":101314,"high":101484,"low":98053.3,"close":98619.8,"volume":39323.823},{"timestamp":"2025-11-13T20:00:00.000Z","open":98619.8,"high":100453,"low":97931,"close":99629,"volume":17745.716},{"timestamp":"2025-11-14T00:00:00.000Z","open":99629,"high":99901.5,"low":98628.1,"close":99096.3,"volume":13545.379},{"timestamp":"2025-11-14T04:00:00.000Z","open":99096.3,"high":99126.9,"low":95858.6,"close":97096.5,"volume":33160.047},{"timestamp":"2025-11-14T08:00:00.000Z","open":97096.5,"high":97514.7,"low":95656.2,"close":96123.2,"volume":14946.438},{"timestamp":"2025-11-14T12:00:00.000Z","open":96123.2,"high":97272.3,"low":94500,"close":96754.8,"volume":36829.427},{"timestamp":"2025-11-14T16:00:00.000Z","open":96754.8,"high":97383.4,"low":94737.7,"close":95740.3,"volume":20490.166},{"timestamp":"2025-11-14T20:00:00.000Z","open":95740.3,"high":95930.3,"low":93905.9,"close":94533.3,"volume":18828.206},{"timestamp":"2025-11-15T00:00:00.000Z","open":94533.3,"high":96777,"low":94511.7,"close":96381.1,"volume":11333.956},{"timestamp":"2025-11-15T04:00:00.000Z","open":96381.1,"high":96542.6,"low":95871.3,"close":96287.3,"volume":6398.144},{"timestamp":"2025-11-15T08:00:00.000Z","open":96287.3,"high":96311.8,"low":95573.7,"close":95660.9,"volume":6544.238},{"timestamp":"2025-11-15T12:00:00.000Z","open":95660.9,"high":96439.6,"low":95526.6,"close":96219.7,"volume":5033.441},{"timestamp":"2025-11-15T16:00:00.000Z","open":96219.7,"high":96362.9,"low":95667.2,"close":95961.9,"volume":5379.718},{"timestamp":"2025-11-15T20:00:00.000Z","open":95961.9,"high":95983,"low":95038.1,"close":95559.1,"volume":7522.782},{"timestamp":"2025-11-16T00:00:00.000Z","open":95559.1,"high":95949.8,"low":94760.9,"close":95774.7,"volume":6100.194},{"timestamp":"2025-11-16T04:00:00.000Z","open":95774.7,"high":96170.1,"low":95598.3,"close":96060.8,"volume":3856.277},{"timestamp":"2025-11-16T08:00:00.000Z","open":96060.8,"high":96594.9,"low":95456.1,"close":95582.5,"volume":7118.753},{"timestamp":"2025-11-16T12:00:00.000Z","open":95582.5,"high":95860,"low":94322,"close":94535.7,"volume":10100.615},{"timestamp":"2025-11-16T16:00:00.000Z","open":94535.7,"high":95533.8,"low":93652,"close":93990,"volume":19882.931},{"timestamp":"2025-11-16T20:00:00.000Z","open":93990,"high":94706.2,"low":92920.1,"close":94215.9,"volume":18331.584},{"timestamp":"2025-11-17T00:00:00.000Z","open":94215.9,"high":95522.5,"low":93723,"close":95464.7,"volume":12631.676},{"timestamp":"2025-11-17T04:00:00.000Z","open":95464.7,"high":95847.5,"low":94843.1,"close":95608.9,"volume":7912.771},{"timestamp":"2025-11-17T08:00:00.000Z","open":95608.9,"high":95989,"low":95246.6,"close":95530.9,"volume":7833.523},{"timestamp":"2025-11-17T12:00:00.000Z","open":95530.9,"high":96046.2,"low":93534,"close":93912.4,"volume":30237.712},{"timestamp":"2025-11-17T16:00:00.000Z","open":93912.4,"high":94394.3,"low":91556.9,"close":91650,"volume":29844.975},{"timestamp":"2025-11-17T20:00:00.000Z","open":91650,"high":92370,"low":91227.7,"close":92171.4,"volume":18283.989},{"timestamp":"2025-11-18T00:00:00.000Z","open":92171.4,"high":92332.8,"low":89655,"close":90800.8,"volume":28512.158},{"timestamp":"2025-11-18T04:00:00.000Z","open":90800.8,"high":90830.8,"low":89243.1,"close":90455.1,"volume":22157.935},{"timestamp":"2025-11-18T08:00:00.000Z","open":90455.1,"high":91576.2,"low":90455,"close":91483.2,"volume":14602.558},{"timestamp":"2025-11-18T12:00:00.000Z","open":91483.2,"high":93000,"low":90868.8,"close":92864.8,"volume":30605.092},{"timestamp":"2025-11-18T16:00:00.000Z","open":92864.8,"high":93800,"low":92545,"close":93139,"volume":19070.139},{"timestamp":"2025-11-18T20:00:00.000Z","open":93139,"high":93400,"low":92401.9,"close":92925,"volume":10290.541},{"timestamp":"2025-11-19T00:00:00.000Z","open":92925,"high":92950,"low":91620,"close":91838.3,"volume":11610.634},{"timestamp":"2025-11-19T04:00:00.000Z","open":91838.3,"high":91975.2,"low":89972.2,"close":91812.2,"volume":21508.364},{"timestamp":"2025-11-19T08:00:00.000Z","open":91812.2,"high":91918.9,"low":91024.4,"close":91362.8,"volume":11175.814},{"timestamp":"2025-11-19T12:00:00.000Z","open":91362.8,"high":92346.4,"low":89801.4,"close":89887.9,"volume":25623.756},{"timestamp":"2025-11-19T16:00:00.000Z","open":89887.9,"high":90176.4,"low":88580.3,"close":88850.1,"volume":28345.556},{"timestamp":"2025-11-19T20:00:00.000Z","open":88850.1,"high":91549.6,"low":88571.6,"close":91509,"volume":19934.714},{"timestamp":"2025-11-20T00:00:00.000Z","open":91509,"high":92783,"low":91150,"close":92421.6,"volume":13873.657},{"timestamp":"2025-11-20T04:00:00.000Z","open":92421.6,"high":93150,"low":91666.9,"close":92295.5,"volume":13883.97},{"timestamp":"2025-11-20T08:00:00.000Z","open":92295.5,"high":92380,"low":91387,"close":91879.1,"volume":9161.359},{"timestamp":"2025-11-20T12:00:00.000Z","open":91879.1,"high":92500,"low":89759.2,"close":89809.3,"volume":29763.189},{"timestamp":"2025-11-20T16:00:00.000Z","open":89809.3,"high":89878,"low":86050.2,"close":86877.7,"volume":56377.663},{"timestamp":"2025-11-20T20:00:00.000Z","open":86877.7,"high":88211,"low":86280,"close":86583,"volume":19696.901},{"timestamp":"2025-11-21T00:00:00.000Z","open":86583,"high":87460,"low":85308,"close":85780,"volume":22060.962},{"timestamp":"2025-11-21T04:00:00.000Z","open":85780,"high":86300,"low":81300.8,"close":84000.1,"volume":46033.195},{"timestamp":"2025-11-21T08:00:00.000Z","open":84000.1,"high":84669.7,"low":81602.3,"close":82284.7,"volume":39667.84},{"timestamp":"2025-11-21T12:00:00.000Z","open":82284.7,"high":85469.2,"low":80607.9,"close":82896.8,"volume":62492.264},{"timestamp":"2025-11-21T16:00:00.000Z","open":82896.8,"high":85535.7,"low":82280,"close":84164.6,"volume":35767.578},{"timestamp":"2025-11-21T20:00:00.000Z","open":84164.6,"high":85373,"low":83412.2,"close":85097.1,"volume":16053.035},{"timestamp":"2025-11-22T00:00:00.000Z","open":85097.1,"high":85592.2,"low":84166.7,"close":84400.6,"volume":8967.658},{"timestamp":"2025-11-22T04:00:00.000Z","open":84400.6,"high":84767.1,"low":83778,"close":84544,"volume":7335.963},{"timestamp":"2025-11-22T08:00:00.000Z","open":84544,"high":84544,"low":83457.5,"close":84061.2,"volume":9739.054},{"timestamp":"2025-11-22T12:00:00.000Z","open":84061.2,"high":84725.6,"low":83571.2,"close":84253,"volume":10629.456},{"timestamp":"2025-11-22T16:00:00.000Z","open":84253,"high":84888,"low":84180.8,"close":84572,"volume":4108.526},{"timestamp":"2025-11-22T20:00:00.000Z","open":84572,"high":85242,"low":84182.7,"close":84701.5,"volume":5036.754},{"timestamp":"2025-11-23T00:00:00.000Z","open":84701.5,"high":86300,"low":84633,"close":86267.2,"volume":10623.985},{"timestamp":"2025-11-23T04:00:00.000Z","open":86267.2,"high":86850,"low":85371.5,"close":85732.4,"volume":11647.149},{"timestamp":"2025-11-23T08:00:00.000Z","open":85732.4,"high":86440.5,"low":85725,"close":86297.3,"volume":7013.563},{"timestamp":"2025-11-23T12:00:00.000Z","open":86297.3,"high":87203.9,"low":86226.2,"close":87029.6,"volume":11913.318},{"timestamp":"2025-11-23T16:00:00.000Z","open":87029.6,"high":87635.9,"low":86450,"close":87279.9,"volume":13121.422},{"timestamp":"2025-11-23T20:00:00.000Z","open":87279.9,"high":88082.9,"low":86683.2,"close":86802.8,"volume":14851.847},{"timestamp":"2025-11-24T00:00:00.000Z","open":86802.8,"high":88026.3,"low":85895.7,"close":87406.4,"volume":20758.727},{"timestamp":"2025-11-24T04:00:00.000Z","open":87406.4,"high":87798.1,"low":86392.7,"close":87010.8,"volume":13335.242},{"timestamp":"2025-11-24T08:00:00.000Z","open":87010.8,"high":87010.8,"low":85645,"close":86228.9,"volume":14309.491},{"timestamp":"2025-11-24T12:00:00.000Z","open":86228.9,"high":86739.9,"low":85211.1,"close":86576.3,"volume":28934.714},{"timestamp":"2025-11-24T16:00:00.000Z","open":86576.3,"high":88767.1,"low":86576.2,"close":88278.8,"volume":25978.113},{"timestamp":"2025-11-24T20:00:00.000Z","open":88278.8,"high":89172.2,"low":88191.3,"close":88240.1,"volume":10530.287},{"timestamp":"2025-11-25T00:00:00.000Z","open":88240.1,"high":88247.1,"low":87400,"close":87759.7,"volume":10239.071},{"timestamp":"2025-11-25T04:00:00.000Z","open":87759.7,"high":88496,"low":87288.4,"close":87359.7,"volume":9486.991},{"timestamp":"2025-11-25T08:00:00.000Z","open":87359.7,"high":87577,"low":86634.9,"close":87306.8,"volume":11222.005},{"timestamp":"2025-11-25T12:00:00.000Z","open":87306.8,"high":87737.3,"low":86050,"close":86949,"volume":24088.982},{"timestamp":"2025-11-25T16:00:00.000Z","open":86949,"high":88126.5,"low":86112.2,"close":86837.3,"volume":19142.397},{"timestamp":"2025-11-25T20:00:00.000Z","open":86837.3,"high":87856.4,"low":86522,"close":87315.5,"volume":11818.756},{"timestamp":"2025-11-26T00:00:00.000Z","open":87315.5,"high":88200,"low":87000.1,"close":87069.2,"volume":10245.432},{"timestamp":"2025-11-26T04:00:00.000Z","open":87069.2,"high":87943.5,"low":86840,"close":87900,"volume":8070.772},{"timestamp":"2025-11-26T08:00:00.000Z","open":87900,"high":87911.4,"low":86615,"close":87047.2,"volume":9223.914},{"timestamp":"2025-11-26T12:00:00.000Z","open":87047.2,"high":87668.9,"low":86252.6,"close":86937.3,"volume":16705.379},{"timestamp":"2025-11-26T16:00:00.000Z","open":86937.3,"high":90385.6,"low":86923.9,"close":89926.7,"volume":26177.973},{"timestamp":"2025-11-26T20:00:00.000Z","open":89926.7,"high":90649.9,"low":89468.1,"close":90427,"volume":9414.487},{"timestamp":"2025-11-27T00:00:00.000Z","open":90427,"high":91848.8,"low":90025,"close":91037,"volume":15527.087},{"timestamp":"2025-11-27T04:00:00.000Z","open":91037,"high":91499,"low":90849.4,"close":91362,"volume":6816.411},{"timestamp":"2025-11-27T08:00:00.000Z","open":91362,"high":91902.7,"low":91170.8,"close":91334.7,"volume":8054.814},{"timestamp":"2025-11-27T12:00:00.000Z","open":91334.7,"high":91416,"low":90410.7,"close":90908,"volume":12583.683},{"timestamp":"2025-11-27T16:00:00.000Z","open":90908,"high":91800,"low":90796.5,"close":91484.4,"volume":9304.243},{"timestamp":"2025-11-27T20:00:00.000Z","open":91484.4,"high":91566.5,"low":91050,"close":91284.2,"volume":4541.467},{"timestamp":"2025-11-28T00:00:00.000Z","open":91284.2,"high":91378.8,"low":90603.3,"close":91161.7,"volume":6415.35},{"timestamp":"2025-11-28T04:00:00.000Z","open":91161.7,"high":91683.6,"low":90810,"close":90851.9,"volume":7522.795},{"timestamp":"2025-11-28T08:00:00.000Z","open":90851.9,"high":91977.6,"low":90845,"close":91371.6,"volume":11567.334},{"timestamp":"2025-11-28T12:00:00.000Z","open":91371.6,"high":93081,"low":91319.2,"close":92315.7,"volume":23582.072},{"timestamp":"2025-11-28T16:00:00.000Z","open":92315.7,"high":92345,"low":90151.9,"close":91100.8,"volume":20024.205},{"timestamp":"2025-11-28T20:00:00.000Z","open":91100.8,"high":91179,"low":90628.9,"close":90845.7,"volume":5793.808},{"timestamp":"2025-11-29T00:00:00.000Z","open":90845.7,"high":91071.3,"low":90464.6,"close":90626.4,"volume":3596.156},{"timestamp":"2025-11-29T04:00:00.000Z","open":90626.4,"high":90895.5,"low":90263,"close":90516.6,"volume":4696.021},{"timestamp":"2025-11-29T08:00:00.000Z","open":90516.6,"high":90691,"low":90325.8,"close":90630,"volume":3276.103},{"timestamp":"2025-11-29T12:00:00.000Z","open":90630,"high":91089,"low":90482.8,"close":91033.6,"volume":4769.308},{"timestamp":"2025-11-29T16:00:00.000Z","open":91033.6,"high":91128.9,"low":90071.3,"close":90603.3,"volume":8286.689},{"timestamp":"2025-11-29T20:00:00.000Z","open":90603.3,"high":91033.8,"low":90346.8,"close":90766.9,"volume":4228.803},{"timestamp":"2025-11-30T00:00:00.000Z","open":90766.9,"high":91031.8,"low":90410,"close":90881.6,"volume":3088.391},{"timestamp":"2025-11-30T04:00:00.000Z","open":90881.6,"high":91000,"low":90622,"close":90922.3,"volume":2434.664},{"timestamp":"2025-11-30T08:00:00.000Z","open":90922.3,"high":91590,"low":90880.9,"close":91002.7,"volume":7580.18},{"timestamp":"2025-11-30T12:00:00.000Z","open":91002.7,"high":91963.7,"low":90943.8,"close":91398.4,"volume":7302.68},{"timestamp":"2025-11-30T16:00:00.000Z","open":91398.4,"high":91818.8,"low":91000,"close":91412.7,"volume":4985.398},{"timestamp":"2025-11-30T20:00:00.000Z","open":91412.7,"high":91609.1,"low":90285.5,"close":90308.6,"volume":8075.806},{"timestamp":"2025-12-01T00:00:00.000Z","open":90308.6,"high":90374.4,"low":86127.4,"close":86322.2,"volume":37598.827},{"timestamp":"2025-12-01T04:00:00.000Z","open":86322.2,"high":86517.8,"low":85560.2,"close":86491.9,"volume":14281.699},{"timestamp":"2025-12-01T08:00:00.000Z","open":86491.9,"high":86888,"low":86076.2,"close":86087.8,"volume":9635.622},{"timestamp":"2025-12-01T12:00:00.000Z","open":86087.8,"high":86639.6,"low":83755.3,"close":84641.3,"volume":40439.567},{"timestamp":"2025-12-01T16:00:00.000Z","open":84641.3,"high":85540.5,"low":83989.1,"close":84975.9,"volume":22609.629},{"timestamp":"2025-12-01T20:00:00.000Z","open":84975.9,"high":86834.2,"low":84961.5,"close":86244.1,"volume":17337.029},{"timestamp":"2025-12-02T00:00:00.000Z","open":86244.1,"high":87325.1,"low":86148.4,"close":86938.9,"volume":13400.21},{"timestamp":"2025-12-02T04:00:00.000Z","open":86938.9,"high":87237.6,"low":86770.4,"close":86963.1,"volume":5945.091},{"timestamp":"2025-12-02T08:00:00.000Z","open":86963.1,"high":87662.4,"low":86252.1,"close":87325.4,"volume":14100.51},{"timestamp":"2025-12-02T12:00:00.000Z","open":87325.4,"high":91176.5,"low":87006.4,"close":90780.8,"volume":36391.671},{"timestamp":"2025-12-02T16:00:00.000Z","open":90780.8,"high":92298.9,"low":90156.3,"close":91855.2,"volume":24765.941},{"timestamp":"2025-12-02T20:00:00.000Z","open":91855.2,"high":91960,"low":90674.9,"close":91241.7,"volume":13928.847},{"timestamp":"2025-12-03T00:00:00.000Z","open":91241.7,"high":93040.2,"low":90945,"close":92582.8,"volume":14878.055},{"timestamp":"2025-12-03T04:00:00.000Z","open":92582.8,"high":93931.1,"low":92577.6,"close":92979.9,"volume":19043.423},{"timestamp":"2025-12-03T08:00:00.000Z","open":92979.9,"high":93348.7,"low":92583.5,"close":92960.6,"volume":9323.587},{"timestamp":"2025-12-03T12:00:00.000Z","open":92960.6,"high":93685.3,"low":91638.4,"close":92337.8,"volume":30457.238},{"timestamp":"2025-12-03T16:00:00.000Z","open":92337.8,"high":93512,"low":91723.1,"close":93000.6,"volume":17280.33},{"timestamp":"2025-12-03T20:00:00.000Z","open":93000.6,"high":94189.4,"low":92793.8,"close":93390.1,"volume":12101.51},{"timestamp":"2025-12-04T00:00:00.000Z","open":93390.1,"high":94058.1,"low":92619.8,"close":93500.1,"volume":11821.4},{"timestamp":"2025-12-04T04:00:00.000Z","open":93500.1,"high":93550,"low":92740.9,"close":93356.1,"volume":6444.564},{"timestamp":"2025-12-04T08:00:00.000Z","open":93356.1,"high":93595.9,"low":92690,"close":92893.5,"volume":6871.809},{"timestamp":"2025-12-04T12:00:00.000Z","open":92893.5,"high":93240.2,"low":91750,"close":92920.5,"volume":17971.351},{"timestamp":"2025-12-04T16:00:00.000Z","open":92920.5,"high":93149.9,"low":90800,"close":91934.3,"volume":20315.853},{"timestamp":"2025-12-04T20:00:00.000Z","open":91934.3,"high":92681.2,"low":91631.9,"close":92031.8,"volume":11290.046},{"timestamp":"2025-12-05T00:00:00.000Z","open":92031.8,"high":92658.3,"low":91926.6,"close":92106,"volume":5438.067},{"timestamp":"2025-12-05T04:00:00.000Z","open":92106,"high":92457.6,"low":91763.1,"close":92224.4,"volume":6772.111},{"timestamp":"2025-12-05T08:00:00.000Z","open":92224.4,"high":92225.4,"low":90864.3,"close":91304.7,"volume":11508.704},{"timestamp":"2025-12-05T12:00:00.000Z","open":91304.7,"high":91470.4,"low":89855.2,"close":90405.6,"volume":26407.679},{"timestamp":"2025-12-05T16:00:00.000Z","open":90405.6,"high":90462.2,"low":88002.1,"close":89596.4,"volume":34595.568},{"timestamp":"2025-12-05T20:00:00.000Z","open":89596.4,"high":89706.2,"low":88849.1,"close":89273.7,"volume":8044.872},{"timestamp":"2025-12-06T00:00:00.000Z","open":89273.7,"high":89749,"low":88986.4,"close":89633,"volume":4074.736},{"timestamp":"2025-12-06T04:00:00.000Z","open":89633,"high":89717.7,"low":89418.4,"close":89549,"volume":3135.314},{"timestamp":"2025-12-06T08:00:00.000Z","open":89549,"high":89688.8,"low":89162.7,"close":89583.2,"volume":4238.83},{"timestamp":"2025-12-06T12:00:00.000Z","open":89583.2,"high":90234.6,"low":89433,"close":89717.6,"volume":7738.263},{"timestamp":"2025-12-06T16:00:00.000Z","open":89717.6,"high":89937.5,"low":89200,"close":89363.7,"volume":5012.369},{"timestamp":"2025-12-06T20:00:00.000Z","open":89363.7,"high":89572.8,"low":88860,"close":89185.4,"volume":4268.167},{"timestamp":"2025-12-07T00:00:00.000Z","open":89185.4,"high":89717.7,"low":89126.9,"close":89679.4,"volume":2844.667},{"timestamp":"2025-12-07T04:00:00.000Z","open":89679.4,"high":89750,"low":89156.2,"close":89331.6,"volume":3132.441},{"timestamp":"2025-12-07T08:00:00.000Z","open":89331.6,"high":89496.2,"low":89013.2,"close":89099.9,"volume":4188.163},{"timestamp":"2025-12-07T12:00:00.000Z","open":89099.9,"high":89675,"low":87680,"close":89510.2,"volume":20171.642},{"timestamp":"2025-12-07T16:00:00.000Z","open":89510.2,"high":91726.2,"low":89067.6,"close":91392.9,"volume":19024.848},{"timestamp":"2025-12-07T20:00:00.000Z","open":91392.9,"high":91477,"low":88914.6,"close":90335.4,"volume":17129.56},{"timestamp":"2025-12-08T00:00:00.000Z","open":90335.4,"high":91666.2,"low":89814.1,"close":91035.6,"volume":10127.798},{"timestamp":"2025-12-08T04:00:00.000Z","open":91035.6,"high":91845.6,"low":90983.4,"close":91526,"volume":5629.464},{"timestamp":"2025-12-08T08:00:00.000Z","open":91526,"high":92261.9,"low":91444,"close":91930,"volume":6952.51},{"timestamp":"2025-12-08T12:00:00.000Z","open":91930,"high":92090,"low":89567.7,"close":89907.4,"volume":24861.681},{"timestamp":"2025-12-08T16:00:00.000Z","open":89907.4,"high":90473,"low":89620,"close":90075.8,"volume":12712.747},{"timestamp":"2025-12-08T20:00:00.000Z","open":90075.8,"high":91333,"low":90075.8,"close":90598,"volume":8703.489},{"timestamp":"2025-12-09T00:00:00.000Z","open":90598,"high":90807.6,"low":89770.3,"close":90369.8,"volume":6871.368},{"timestamp":"2025-12-09T04:00:00.000Z","open":90369.8,"high":90499.6,"low":89406.7,"close":90459.5,"volume":9190.984},{"timestamp":"2025-12-09T08:00:00.000Z","open":90459.5,"high":90581.5,"low":89837.1,"close":90340.8,"volume":6849.182},{"timestamp":"2025-12-09T12:00:00.000Z","open":90340.8,"high":92859.3,"low":89941,"close":92670.4,"volume":21703.484},{"timestamp":"2025-12-09T16:00:00.000Z","open":92670.4,"high":94550,"low":92651.8,"close":93761.7,"volume":29621.647},{"timestamp":"2025-12-09T20:00:00.000Z","open":93761.7,"high":93815.1,"low":92188.4,"close":92636.1,"volume":13096.164},{"timestamp":"2025-12-10T00:00:00.000Z","open":92636.1,"high":92745.7,"low":91919.4,"close":92363,"volume":7129.677},{"timestamp":"2025-12-10T04:00:00.000Z","open":92363,"high":92771.3,"low":92326.5,"close":92747.5,"volume":4002.021},{"timestamp":"2025-12-10T08:00:00.000Z","open":92747.5,"high":93292.1,"low":91710.3,"close":92084,"volume":10100.15},{"timestamp":"2025-12-10T12:00:00.000Z","open":92084,"high":92209.6,"low":91484.6,"close":92020.3,"volume":9011.437},{"timestamp":"2025-12-10T16:00:00.000Z","open":92020.3,"high":93233.2,"low":91614.7,"close":92921.2,"volume":25363.722},{"timestamp":"2025-12-10T20:00:00.000Z","open":92921.2,"high":94457.8,"low":91812,"close":91971.7,"volume":21891.12},{"timestamp":"2025-12-11T00:00:00.000Z","open":91971.7,"high":92057.2,"low":89336.5,"close":89829.1,"volume":18881.314},{"timestamp":"2025-12-11T04:00:00.000Z","open":89829.1,"high":90440,"low":89637.1,"close":90232.8,"volume":7113.266},{"timestamp":"2025-12-11T08:00:00.000Z","open":90232.8,"high":90519,"low":89891,"close":90197.8,"volume":5871.265},{"timestamp":"2025-12-11T12:00:00.000Z","open":90197.8,"high":90638,"low":89198.9,"close":89827.5,"volume":19788.905},{"timestamp":"2025-12-11T16:00:00.000Z","open":89827.5,"high":91510.2,"low":89280,"close":90791.1,"volume":18853.316},{"timestamp":"2025-12-11T20:00:00.000Z","open":90791.1,"high":93544.9,"low":90754.3,"close":92483.7,"volume":21505.143},{"timestamp":"2025-12-12T00:00:00.000Z","open":92483.7,"high":92730,"low":91393.2,"close":92236.4,"volume":9903.921},{"timestamp":"2025-12-12T04:00:00.000Z","open":92236.4,"high":92688,"low":92040,"close":92386.3,"volume":5438.719},{"timestamp":"2025-12-12T08:00:00.000Z","open":92386.3,"high":92600,"low":92040.5,"close":92374.3,"volume":4756.568},{"timestamp":"2025-12-12T12:00:00.000Z","open":92374.3,"high":92630.4,"low":89736.4,"close":89879.9,"volume":24901.326},{"timestamp":"2025-12-12T16:00:00.000Z","open":89879.9,"high":90631.8,"low":89416.7,"close":90153.5,"volume":20056.839},{"timestamp":"2025-12-12T20:00:00.000Z","open":90153.5,"high":90381.8,"low":89838.3,"close":90230.9,"volume":4033.57},{"timestamp":"2025-12-13T00:00:00.000Z","open":90230.9,"high":90428.5,"low":90069.7,"close":90300,"volume":2721.811},{"timestamp":"2025-12-13T04:00:00.000Z","open":90300,"high":90372.9,"low":90202.8,"close":90289.6,"volume":1642.01},{"timestamp":"2025-12-13T08:00:00.000Z","open":90289.6,"high":90589.8,"low":90242.6,"close":90305.5,"volume":3568.42},{"timestamp":"2025-12-13T12:00:00.000Z","open":90305.5,"high":90460.9,"low":89884,"close":90050.9,"volume":5007.038},{"timestamp":"2025-12-13T16:00:00.000Z","open":90050.9,"high":90239.5,"low":89946.9,"close":90150,"volume":2293.627},{"timestamp":"2025-12-13T20:00:00.000Z","open":90150,"high":90236.2,"low":89712.7,"close":90186.4,"volume":3279.429},{"timestamp":"2025-12-14T00:00:00.000Z","open":90186.4,"high":90440.7,"low":90072.4,"close":90218,"volume":2332.139},{"timestamp":"2025-12-14T04:00:00.000Z","open":90218,"high":90296.3,"low":90002.8,"close":90204.2,"volume":2459.899},{"timestamp":"2025-12-14T08:00:00.000Z","open":90204.2,"high":90246.5,"low":88638.6,"close":89305.1,"volume":12307.628},{"timestamp":"2025-12-14T12:00:00.000Z","open":89305.1,"high":89618.4,"low":88816.5,"close":88977,"volume":8124.359},{"timestamp":"2025-12-14T16:00:00.000Z","open":88977,"high":89359.6,"low":88429.3,"close":88597.5,"volume":7857.613},{"timestamp":"2025-12-14T20:00:00.000Z","open":88597.5,"high":88777,"low":87521.9,"close":88116,"volume":11477.422},{"timestamp":"2025-12-15T00:00:00.000Z","open":88116,"high":89986,"low":88017.6,"close":89241.4,"volume":11779.029},{"timestamp":"2025-12-15T04:00:00.000Z","open":89241.4,"high":89888.9,"low":89233.2,"close":89709.8,"volume":6128.574},{"timestamp":"2025-12-15T08:00:00.000Z","open":89709.8,"high":89950,"low":89541.1,"close":89619.9,"volume":5329.023},{"timestamp":"2025-12-15T12:00:00.000Z","open":89619.9,"high":89845,"low":86575,"close":86989.4,"volume":34585.865},{"timestamp":"2025-12-15T16:00:00.000Z","open":86989.4,"high":87186.9,"low":85080,"close":86108.4,"volume":30623.492},{"timestamp":"2025-12-15T20:00:00.000Z","open":86108.4,"high":86428.5,"low":85462,"close":86391.7,"volume":11031.339},{"timestamp":"2025-12-16T00:00:00.000Z","open":86391.7,"high":86480,"low":85323.9,"close":85835.9,"volume":8843.125},{"timestamp":"2025-12-16T04:00:00.000Z","open":85835.9,"high":86585.7,"low":85222,"close":85959.1,"volume":9713.221},{"timestamp":"2025-12-16T08:00:00.000Z","open":85959.1,"high":87300,"low":85880.7,"close":87220.9,"volume":9355.029},{"timestamp":"2025-12-16T12:00:00.000Z","open":87220.9,"high":88149.6,"low":86072.6,"close":87933.5,"volume":32958.63},{"timestamp":"2025-12-16T16:00:00.000Z","open":87933.5,"high":88025.2,"low":87020,"close":87535.5,"volume":14623.961},{"timestamp":"2025-12-16T20:00:00.000Z","open":87535.5,"high":87896.2,"low":87298.8,"close":87821.3,"volume":4706.597},{"timestamp":"2025-12-17T00:00:00.000Z","open":87821.3,"high":87930.5,"low":87100,"close":87173.9,"volume":6293.762},{"timestamp":"2025-12-17T04:00:00.000Z","open":87173.9,"high":87348.3,"low":86166.3,"close":86999.9,"volume":12019.032},{"timestamp":"2025-12-17T08:00:00.000Z","open":86999.9,"high":87100,"low":86172.9,"close":86946.9,"volume":8209.966},{"timestamp":"2025-12-17T12:00:00.000Z","open":86946.9,"high":90341,"low":86775.4,"close":87185.2,"volume":47507.176},{"timestamp":"2025-12-17T16:00:00.000Z","open":87185.2,"high":87739.4,"low":85259.2,"close":85976.9,"volume":31765.821},{"timestamp":"2025-12-17T20:00:00.000Z","open":85976.9,"high":86425.5,"low":85610.9,"close":86197.3,"volume":8875.168},{"timestamp":"2025-12-18T00:00:00.000Z","open":86197.3,"high":86846.5,"low":85810.2,"close":86594.5,"volume":9352.267},{"timestamp":"2025-12-18T04:00:00.000Z","open":86594.5,"high":86880.9,"low":86350,"close":86794,"volume":5579.043},{"timestamp":"2025-12-18T08:00:00.000Z","open":86794,"high":87424.1,"low":86642.8,"close":87255.8,"volume":6962.156},{"timestamp":"2025-12-18T12:00:00.000Z","open":87255.8,"high":89483.5,"low":87076.8,"close":88484.3,"volume":38036.304},{"timestamp":"2025-12-18T16:00:00.000Z","open":88484.3,"high":88519.4,"low":84415.1,"close":84433.1,"volume":41511.956},{"timestamp":"2025-12-18T20:00:00.000Z","open":84433.1,"high":85816.1,"low":84408.1,"close":85470.1,"volume":17070.054},{"timestamp":"2025-12-19T00:00:00.000Z","open":85470.1,"high":87536.5,"low":85063,"close":86853.2,"volume":15906.492},{"timestamp":"2025-12-19T04:00:00.000Z","open":86853.2,"high":88362.4,"low":86628.6,"close":87913.9,"volume":13636.367},{"timestamp":"2025-12-19T08:00:00.000Z","open":87913.9,"high":88355.3,"low":87696.4,"close":88168.4,"volume":8736.983},{"timestamp":"2025-12-19T12:00:00.000Z","open":88168.4,"high":89381,"low":87443.9,"close":87906.4,"volume":27416.254},{"timestamp":"2025-12-19T16:00:00.000Z","open":87906.4,"high":88855.6,"low":86713,"close":87800.5,"volume":20032.665},{"timestamp":"2025-12-19T20:00:00.000Z","open":87800.5,"high":88441.2,"low":87551.3,"close":88101.1,"volume":7344.895},{"timestamp":"2025-12-20T00:00:00.000Z","open":88101.1,"high":88299.6,"low":87917.7,"close":88167.2,"volume":2745.138},{"timestamp":"2025-12-20T04:00:00.000Z","open":88167.2,"high":88539.9,"low":88073.8,"close":88238.1,"volume":3036.199},{"timestamp":"2025-12-20T08:00:00.000Z","open":88238.1,"high":88396.2,"low":88058.4,"close":88232.5,"volume":2560.485},{"timestamp":"2025-12-20T12:00:00.000Z","open":88232.5,"high":88307.3,"low":87739.9,"close":88133.9,"volume":4707.851},{"timestamp":"2025-12-20T16:00:00.000Z","open":88133.9,"high":88391.2,"low":88034.7,"close":88180.1,"volume":1855.386},{"timestamp":"2025-12-20T20:00:00.000Z","open":88180.1,"high":88417.3,"low":88093.2,"close":88314.8,"volume":2117.286},{"timestamp":"2025-12-21T00:00:00.000Z","open":88314.8,"high":88394,"low":87812.7,"close":88039.5,"volume":3675.847},{"timestamp":"2025-12-21T04:00:00.000Z","open":88039.5,"high":88160,"low":87998.9,"close":88130.6,"volume":1868.297},{"timestamp":"2025-12-21T08:00:00.000Z","open":88130.6,"high":89046.3,"low":88087.5,"close":88567.2,"volume":7020.173},{"timestamp":"2025-12-21T12:00:00.000Z","open":88567.2,"high":88888.3,"low":87533.7,"close":88024.9,"volume":13980.038},{"timestamp":"2025-12-21T16:00:00.000Z","open":88024.9,"high":88598.9,"low":87902.5,"close":88450.7,"volume":5759.144},{"timestamp":"2025-12-21T20:00:00.000Z","open":88450.7,"high":88783.1,"low":88039.4,"close":88629,"volume":3575.609},{"timestamp":"2025-12-22T00:00:00.000Z","open":88629,"high":89606.8,"low":87844.9,"close":88739.2,"volume":14027.35},{"timestamp":"2025-12-22T04:00:00.000Z","open":88739.2,"high":89170,"low":88669.1,"close":89132.5,"volume":4328.686},{"timestamp":"2025-12-22T08:00:00.000Z","open":89132.5,"high":90110.9,"low":89050.2,"close":89900.9,"volume":13171.158},{"timestamp":"2025-12-22T12:00:00.000Z","open":89900.9,"high":90588.8,"low":89124.6,"close":89687.7,"volume":20428.565},{"timestamp":"2025-12-22T16:00:00.000Z","open":89687.7,"high":90091.3,"low":87914.2,"close":88002.1,"volume":14464.16},{"timestamp":"2025-12-22T20:00:00.000Z","open":88002.1,"high":88784.3,"low":87855.1,"close":88578.3,"volume":8695.751},{"timestamp":"2025-12-23T00:00:00.000Z","open":88578.3,"high":88896,"low":87745.9,"close":88127.2,"volume":8887.75},{"timestamp":"2025-12-23T04:00:00.000Z","open":88127.2,"high":88401.1,"low":86987.6,"close":87522.7,"volume":11047.365},{"timestamp":"2025-12-23T08:00:00.000Z","open":87522.7,"high":87847.2,"low":87260.1,"close":87810.1,"volume":5629.305},{"timestamp":"2025-12-23T12:00:00.000Z","open":87810.1,"high":87930,"low":86542.2,"close":87410.2,"volume":18752.047},{"timestamp":"2025-12-23T16:00:00.000Z","open":87410.2,"high":88250,"low":87106.1,"close":87708.6,"volume":18616.876},{"timestamp":"2025-12-23T20:00:00.000Z","open":87708.6,"high":88345.8,"low":87113.8,"close":87444,"volume":9891.235},{"timestamp":"2025-12-24T00:00:00.000Z","open":87444,"high":87800,"low":86800.1,"close":87299.8,"volume":7024.04},{"timestamp":"2025-12-24T04:00:00.000Z","open":87299.8,"high":87428.2,"low":86731.8,"close":86864,"volume":5722.676},{"timestamp":"2025-12-24T08:00:00.000Z","open":86864,"high":87328.8,"low":86672.4,"close":87159.1,"volume":4923.932},{"timestamp":"2025-12-24T12:00:00.000Z","open":87159.1,"high":87444,"low":86363.3,"close":87011.9,"volume":14091.151},{"timestamp":"2025-12-24T16:00:00.000Z","open":87011.9,"high":87662.5,"low":86880.2,"close":87530,"volume":8036.398},{"timestamp":"2025-12-24T20:00:00.000Z","open":87530,"high":88032.9,"low":87466.9,"close":87636.3,"volume":4750.181},{"timestamp":"2025-12-25T00:00:00.000Z","open":87636.3,"high":87943.6,"low":87478.7,"close":87806.8,"volume":2983.824},{"timestamp":"2025-12-25T04:00:00.000Z","open":87806.8,"high":87832,"low":87612.7,"close":87799.9,"volume":1952.505},{"timestamp":"2025-12-25T08:00:00.000Z","open":87799.9,"high":87864,"low":87203.4,"close":87484.8,"volume":5185.543},{"timestamp":"2025-12-25T12:00:00.000Z","open":87484.8,"high":88565.5,"low":87339.1,"close":88339.1,"volume":8379.449},{"timestamp":"2025-12-25T16:00:00.000Z","open":88339.1,"high":88458.6,"low":87910.6,"close":88114.1,"volume":5082.073},{"timestamp":"2025-12-25T20:00:00.000Z","open":88114.1,"high":88137.8,"low":86902.2,"close":87178.1,"volume":9317.988},{"timestamp":"2025-12-26T00:00:00.000Z","open":87178.1,"high":89404.9,"low":86815.9,"close":88796.4,"volume":18120.829},{"timestamp":"2025-12-26T04:00:00.000Z","open":88796.4,"high":89539,"low":88310,"close":88440,"volume":9995.197},{"timestamp":"2025-12-26T08:00:00.000Z","open":88440,"high":88890,"low":88371.8,"close":88500.9,"volume":5455.404},{"timestamp":"2025-12-26T12:00:00.000Z","open":88500.9,"high":89069,"low":86618.6,"close":87101.2,"volume":23798.834},{"timestamp":"2025-12-26T16:00:00.000Z","open":87101.2,"high":87546,"low":86763.2,"close":87453,"volume":8993.472},{"timestamp":"2025-12-26T20:00:00.000Z","open":87453,"high":87749,"low":87267.3,"close":87328.8,"volume":3852.715},{"timestamp":"2025-12-27T00:00:00.000Z","open":87328.8,"high":87491.2,"low":87200.1,"close":87471,"volume":1796.247},{"timestamp":"2025-12-27T04:00:00.000Z","open":87471,"high":87670,"low":87368.5,"close":87492.1,"volume":1685.666},{"timestamp":"2025-12-27T08:00:00.000Z","open":87492.1,"high":87635.2,"low":87328,"close":87434,"volume":2465.124},{"timestamp":"2025-12-27T12:00:00.000Z","open":87434,"high":87558,"low":87268.2,"close":87518.4,"volume":1609.346},{"timestamp":"2025-12-27T16:00:00.000Z","open":87518.4,"high":87550.6,"low":87400,"close":87526.6,"volume":1369.35},{"timestamp":"2025-12-27T20:00:00.000Z","open":87526.6,"high":87958,"low":87454,"close":87835.6,"volume":3587.155},{"timestamp":"2025-12-28T00:00:00.000Z","open":87835.6,"high":87935,"low":87681.1,"close":87700,"volume":2159.197},{"timestamp":"2025-12-28T04:00:00.000Z","open":87700,"high":87807.6,"low":87562.8,"close":87711.1,"volume":2158.128},{"timestamp":"2025-12-28T08:00:00.000Z","open":87711.1,"high":87982.6,"low":87679,"close":87850,"volume":2787.566},{"timestamp":"2025-12-28T12:00:00.000Z","open":87850,"high":88064,"low":87766,"close":87798.9,"volume":2661.616},{"timestamp":"2025-12-28T16:00:00.000Z","open":87798.9,"high":87901,"low":87445.5,"close":87487.9,"volume":3861.457},{"timestamp":"2025-12-28T20:00:00.000Z","open":87487.9,"high":88041.1,"low":87365.8,"close":87909.9,"volume":3513.994},{"timestamp":"2025-12-29T00:00:00.000Z","open":87909.9,"high":90150,"low":87768.5,"close":90100.1,"volume":17646.943},{"timestamp":"2025-12-29T04:00:00.000Z","open":90100.1,"high":90422,"low":89444.5,"close":89582.8,"volume":11595.027},{"timestamp":"2025-12-29T08:00:00.000Z","open":89582.8,"high":89788,"low":87515.1,"close":87525.5,"volume":17268.355},{"timestamp":"2025-12-29T12:00:00.000Z","open":87525.5,"high":88148.8,"low":86753,"close":87641.3,"volume":22212.116},{"timestamp":"2025-12-29T16:00:00.000Z","open":87641.3,"high":87962.2,"low":87266,"close":87323.5,"volume":6993.492},{"timestamp":"2025-12-29T20:00:00.000Z","open":87323.5,"high":87567.3,"low":87029.3,"close":87184.6,"volume":4783.736},{"timestamp":"2025-12-30T00:00:00.000Z","open":87184.6,"high":87379.4,"low":86779.2,"close":87328.7,"volume":6462.867},{"timestamp":"2025-12-30T04:00:00.000Z","open":87328.7,"high":87564.5,"low":87090.9,"close":87441.5,"volume":3683.461},{"timestamp":"2025-12-30T08:00:00.000Z","open":87441.5,"high":88200,"low":87441.5,"close":87867.1,"volume":10374.207},{"timestamp":"2025-12-30T12:00:00.000Z","open":87867.1,"high":89127,"low":87783.3,"close":88969.2,"volume":19198.674},{"timestamp":"2025-12-30T16:00:00.000Z","open":88969.2,"high":89373,"low":87909.3,"close":88190.1,"volume":15507.305},{"timestamp":"2025-12-30T20:00:00.000Z","open":88190.1,"high":88553.2,"low":87823.4,"close":88458,"volume":5277.42},{"timestamp":"2025-12-31T00:00:00.000Z","open":88458,"high":88849.3,"low":88126.6,"close":88425,"volume":5814.445},{"timestamp":"2025-12-31T04:00:00.000Z","open":88425,"high":88613.4,"low":88272.7,"close":88575.4,"volume":2872.337},{"timestamp":"2025-12-31T08:00:00.000Z","open":88575.4,"high":89059.8,"low":88350.2,"close":88976.2,"volume":5326.552},{"timestamp":"2025-12-31T12:00:00.000Z","open":88976.2,"high":89194.3,"low":87730.5,"close":87911.8,"volume":14845.982},{"timestamp":"2025-12-31T16:00:00.000Z","open":87911.8,"high":88012.8,"low":87342,"close":87500,"volume":11996.427},{"timestamp":"2025-12-31T20:00:00.000Z","open":87500,"high":87842,"low":87177.8,"close":87594.9,"volume":4550.782},{"timestamp":"2026-01-01T00:00:00.000Z","open":87594.9,"high":88054,"low":87574,"close":87822,"volume":3184.551},{"timestamp":"2026-01-01T04:00:00.000Z","open":87822,"high":87829.4,"low":87515,"close":87586.5,"volume":2831.901},{"timestamp":"2026-01-01T08:00:00.000Z","open":87586.5,"high":87991.4,"low":87581.4,"close":87980.5,"volume":3093.023},{"timestamp":"2026-01-01T12:00:00.000Z","open":87980.5,"high":88098.6,"low":87754.3,"close":87992.1,"volume":3571.001},{"timestamp":"2026-01-01T16:00:00.000Z","open":87992.1,"high":88499,"low":87836.3,"close":88356.3,"volume":5590.89},{"timestamp":"2026-01-01T20:00:00.000Z","open":88356.3,"high":88891.9,"low":88209.1,"close":88810.1,"volume":5811.167},{"timestamp":"2026-01-02T00:00:00.000Z","open":88810.1,"high":89100,"low":88325.9,"close":88919.8,"volume":7512.356},{"timestamp":"2026-01-02T04:00:00.000Z","open":88919.8,"high":89061.8,"low":88530.4,"close":88838.9,"volume":4929.951},{"timestamp":"2026-01-02T08:00:00.000Z","open":88838.9,"high":89946,"low":88774.3,"close":89468.5,"volume":12293.86},{"timestamp":"2026-01-02T12:00:00.000Z","open":89468.5,"high":90100,"low":88413.6,"close":89361,"volume":24612.461},{"timestamp":"2026-01-02T16:00:00.000Z","open":89361,"high":90958.5,"low":89151.8,"close":89857,"volume":25030.57},{"timestamp":"2026-01-02T20:00:00.000Z","open":89857,"high":90370.6,"low":89575.1,"close":89953.8,"volume":5632.353},{"timestamp":"2026-01-03T00:00:00.000Z","open":89953.8,"high":90360,"low":89908.1,"close":90284.2,"volume":2505.366},{"timestamp":"2026-01-03T04:00:00.000Z","open":90284.2,"high":90447.8,"low":89255.1,"close":89525,"volume":6576.743},{"timestamp":"2026-01-03T08:00:00.000Z","open":89525,"high":89946.1,"low":89371.6,"close":89706.6,"volume":4928.166},{"timestamp":"2026-01-03T12:00:00.000Z","open":89706.6,"high":90200,"low":89613,"close":89934.3,"volume":4375.487},{"timestamp":"2026-01-03T16:00:00.000Z","open":89934.3,"high":90187.8,"low":89866.9,"close":90093,"volume":2242.611},{"timestamp":"2026-01-03T20:00:00.000Z","open":90093,"high":90706.4,"low":89988.1,"close":90599.9,"volume":4730.522},{"timestamp":"2026-01-04T00:00:00.000Z","open":90599.9,"high":91586.4,"low":90599.9,"close":91184.2,"volume":9810.596},{"timestamp":"2026-01-04T04:00:00.000Z","open":91184.2,"high":91775.6,"low":91143.5,"close":91493.7,"volume":6290.747},{"timestamp":"2026-01-04T08:00:00.000Z","open":91493.7,"high":91583.6,"low":91117.8,"close":91258.7,"volume":4533.451},{"timestamp":"2026-01-04T12:00:00.000Z","open":91258.7,"high":91379.5,"low":90967.7,"close":91283.8,"volume":4094.667},{"timestamp":"2026-01-04T16:00:00.000Z","open":91283.8,"high":91403.4,"low":90809,"close":91086.5,"volume":5694.197},{"timestamp":"2026-01-04T20:00:00.000Z","open":91086.5,"high":91550.6,"low":91062.3,"close":91490.7,"volume":3749.681},{"timestamp":"2026-01-05T00:00:00.000Z","open":91490.7,"high":93396,"low":91469,"close":92841.5,"volume":20882.165},{"timestamp":"2026-01-05T04:00:00.000Z","open":92841.5,"high":92926.3,"low":92108.2,"close":92487,"volume":7093.016},{"timestamp":"2026-01-05T08:00:00.000Z","open":92487,"high":93129.9,"low":92275.6,"close":93103.6,"volume":7395.488},{"timestamp":"2026-01-05T12:00:00.000Z","open":93103.6,"high":93996.4,"low":92350,"close":93905,"volume":20229.885},{"timestamp":"2026-01-05T16:00:00.000Z","open":93905,"high":94482.4,"low":93200.2,"close":94246.2,"volume":17691.225},{"timestamp":"2026-01-05T20:00:00.000Z","open":94246.2,"high":94749.9,"low":93754,"close":93825.5,"volume":10278.262},{"timestamp":"2026-01-06T00:00:00.000Z","open":93825.5,"high":94116.4,"low":93469,"close":93715.8,"volume":7056.653},{"timestamp":"2026-01-06T04:00:00.000Z","open":93715.8,"high":93961,"low":93054.6,"close":93207.7,"volume":6647.861},{"timestamp":"2026-01-06T08:00:00.000Z","open":93207.7,"high":93862.9,"low":93128.1,"close":93814.7,"volume":5485.732},{"timestamp":"2026-01-06T12:00:00.000Z","open":93814.7,"high":94405,"low":93290.4,"close":93597.9,"volume":16694.022},{"timestamp":"2026-01-06T16:00:00.000Z","open":93597.9,"high":93727,"low":91217.2,"close":92077.3,"volume":28445.707},{"timestamp":"2026-01-06T20:00:00.000Z","open":92077.3,"high":93841,"low":92077.2,"close":93714.6,"volume":17138.979},{"timestamp":"2026-01-07T00:00:00.000Z","open":93714.6,"high":93714.6,"low":92201.4,"close":92779.9,"volume":10330.081},{"timestamp":"2026-01-07T04:00:00.000Z","open":92779.9,"high":92889,"low":92470,"close":92845.2,"volume":4706.916},{"timestamp":"2026-01-07T08:00:00.000Z","open":92845.2,"high":92935.4,"low":91533.4,"close":92051,"volume":12268.937},{"timestamp":"2026-01-07T12:00:00.000Z","open":92051,"high":92259.1,"low":90922.5,"close":91309.4,"volume":22179.952},{"timestamp":"2026-01-07T16:00:00.000Z","open":91309.4,"high":91772,"low":90624.3,"close":91156.6,"volume":17418.362},{"timestamp":"2026-01-07T20:00:00.000Z","open":91156.6,"high":91450,"low":90728.7,"close":91332,"volume":7742.403},{"timestamp":"2026-01-08T00:00:00.000Z","open":91332,"high":91641.4,"low":90555.3,"close":90760.1,"volume":8071.925},{"timestamp":"2026-01-08T04:00:00.000Z","open":90760.1,"high":91147.9,"low":89586.5,"close":90489.9,"volume":15642.291},{"timestamp":"2026-01-08T08:00:00.000Z","open":90489.9,"high":90720.1,"low":89722,"close":90189,"volume":10834.282},{"timestamp":"2026-01-08T12:00:00.000Z","open":90189,"high":90794.7,"low":89262,"close":90737.8,"volume":20247.983},{"timestamp":"2026-01-08T16:00:00.000Z","open":90737.8,"high":91433,"low":90250.1,"close":90895.5,"volume":14625.358},{"timestamp":"2026-01-08T20:00:00.000Z","open":90895.5,"high":91471.4,"low":90512.1,"close":91061.9,"volume":6685.781},{"timestamp":"2026-01-09T00:00:00.000Z","open":91061.9,"high":91597.3,"low":90795,"close":91197,"volume":6529.92},{"timestamp":"2026-01-09T04:00:00.000Z","open":91197,"high":91212.2,"low":90699.7,"close":90708.8,"volume":4105.127},{"timestamp":"2026-01-09T08:00:00.000Z","open":90708.8,"high":90821.9,"low":89650.1,"close":90413.9,"volume":13022.316},{"timestamp":"2026-01-09T12:00:00.000Z","open":90413.9,"high":92001.6,"low":89785,"close":91146.1,"volume":25390.885},{"timestamp":"2026-01-09T16:00:00.000Z","open":91146.1,"high":91747.8,"low":90128.7,"close":90280,"volume":14352.96},{"timestamp":"2026-01-09T20:00:00.000Z","open":90280,"high":90695,"low":90076.6,"close":90608.4,"volume":5859.933},{"timestamp":"2026-01-10T00:00:00.000Z","open":90608.4,"high":90758,"low":90481.6,"close":90592.1,"volume":2021.481},{"timestamp":"2026-01-10T04:00:00.000Z","open":90592.1,"high":90650,"low":90373.7,"close":90643.7,"volume":1549.884},{"timestamp":"2026-01-10T08:00:00.000Z","open":90643.7,"high":90812.1,"low":90575.8,"close":90691.5,"volume":2609.296},{"timestamp":"2026-01-10T12:00:00.000Z","open":90691.5,"high":90754.9,"low":90490.2,"close":90623,"volume":2037.754},{"timestamp":"2026-01-10T16:00:00.000Z","open":90623,"high":90734.7,"low":90467,"close":90590.6,"volume":1655.187},{"timestamp":"2026-01-10T20:00:00.000Z","open":90590.6,"high":90618.5,"low":90332.8,"close":90479.6,"volume":1684.252},{"timestamp":"2026-01-11T00:00:00.000Z","open":90479.6,"high":90709.6,"low":90404.5,"close":90701.3,"volume":1267.777},{"timestamp":"2026-01-11T04:00:00.000Z","open":90701.3,"high":90838.5,"low":90545.8,"close":90677.7,"volume":1597.54},{"timestamp":"2026-01-11T08:00:00.000Z","open":90677.7,"high":90780.9,"low":90562.6,"close":90715.6,"volume":1481.479},{"timestamp":"2026-01-11T12:00:00.000Z","open":90715.6,"high":91174.1,"low":90660,"close":90835.4,"volume":4698.399},{"timestamp":"2026-01-11T16:00:00.000Z","open":90835.4,"high":91254.5,"low":90615.5,"close":90642.8,"volume":3951.992},{"timestamp":"2026-01-11T20:00:00.000Z","open":90642.8,"high":91000,"low":90176.4,"close":90962.6,"volume":7234.038},{"timestamp":"2026-01-12T00:00:00.000Z","open":90962.6,"high":92500,"low":90624.7,"close":91773,"volume":15602.56},{"timestamp":"2026-01-12T04:00:00.000Z","open":91773,"high":92250,"low":91339.9,"close":91363.1,"volume":6778.189},{"timestamp":"2026-01-12T08:00:00.000Z","open":91363.1,"high":91592.7,"low":90309,"close":90572.2,"volume":12178.77},{"timestamp":"2026-01-12T12:00:00.000Z","open":90572.2,"high":91650,"low":90068,"close":91634.2,"volume":17156.291},{"timestamp":"2026-01-12T16:00:00.000Z","open":91634.2,"high":92300,"low":90955.9,"close":91820.9,"volume":19419.433},{"timestamp":"2026-01-12T20:00:00.000Z","open":91820.9,"high":92018.3,"low":90875.6,"close":91248.7,"volume":6474.709},{"timestamp":"2026-01-13T00:00:00.000Z","open":91248.7,"high":91517.8,"low":91003,"close":91380.8,"volume":5446.222},{"timestamp":"2026-01-13T04:00:00.000Z","open":91380.8,"high":92248,"low":91299.8,"close":91920,"volume":9836.125},{"timestamp":"2026-01-13T08:00:00.000Z","open":91920,"high":92660,"low":91893.1,"close":91964.5,"volume":9208.92},{"timestamp":"2026-01-13T12:00:00.000Z","open":91964.5,"high":93415,"low":91717.5,"close":93414.9,"volume":24161.622},{"timestamp":"2026-01-13T16:00:00.000Z","open":93414.9,"high":94210,"low":93034.6,"close":94180,"volume":18397.722},{"timestamp":"2026-01-13T20:00:00.000Z","open":94180,"high":96654,"low":94026.2,"close":95389.5,"volume":29607.522},{"timestamp":"2026-01-14T00:00:00.000Z","open":95389.5,"high":95680,"low":95099,"close":95675.6,"volume":7836.25},{"timestamp":"2026-01-14T04:00:00.000Z","open":95675.6,"high":95774.6,"low":94509,"close":95189,"volume":10310.997},{"timestamp":"2026-01-14T08:00:00.000Z","open":95189,"high":95317.5,"low":94694.3,"close":94760.3,"volume":5894.97},{"timestamp":"2026-01-14T12:00:00.000Z","open":94760.3,"high":97090.1,"low":94635.3,"close":96708.6,"volume":24720.534},{"timestamp":"2026-01-14T16:00:00.000Z","open":96708.6,"high":97750.2,"low":96200,"close":97216.4,"volume":25726.2},{"timestamp":"2026-01-14T20:00:00.000Z","open":97216.4,"high":97963.2,"low":96735.2,"close":96900,"volume":11436.665},{"timestamp":"2026-01-15T00:00:00.000Z","open":96900,"high":96948.3,"low":95714.3,"close":95933,"volume":9320.991},{"timestamp":"2026-01-15T04:00:00.000Z","open":95933,"high":96714.2,"low":95913,"close":96597.1,"volume":6921.176},{"timestamp":"2026-01-15T08:00:00.000Z","open":96597.1,"high":97174.5,"low":96235.2,"close":96530.9,"volume":7392.045},{"timestamp":"2026-01-15T12:00:00.000Z","open":96530.9,"high":97113.1,"low":95347.7,"close":96694.8,"volume":20815.988},{"timestamp":"2026-01-15T16:00:00.000Z","open":96694.8,"high":97034.9,"low":95100,"close":95458.6,"volume":16316.223},{"timestamp":"2026-01-15T20:00:00.000Z","open":95458.6,"high":95835,"low":95071.8,"close":95559.9,"volume":6805.541},{"timestamp":"2026-01-16T00:00:00.000Z","open":95559.9,"high":95818.2,"low":95268.5,"close":95296.6,"volume":4576.145},{"timestamp":"2026-01-16T04:00:00.000Z","open":95296.6,"high":95800,"low":95072.9,"close":95621.6,"volume":5963.181},{"timestamp":"2026-01-16T08:00:00.000Z","open":95621.6,"high":95819,"low":95201.6,"close":95377.5,"volume":4386.131},{"timestamp":"2026-01-16T12:00:00.000Z","open":95377.5,"high":95767.4,"low":94241.3,"close":94544.4,"volume":17451.654},{"timestamp":"2026-01-16T16:00:00.000Z","open":94544.4,"high":95206.5,"low":94452.6,"close":94967.4,"volume":8927.072},{"timestamp":"2026-01-16T20:00:00.000Z","open":94967.4,"high":95557.6,"low":94629.7,"close":95504.9,"volume":5590.94},{"timestamp":"2026-01-17T00:00:00.000Z","open":95504.9,"high":95553.6,"low":95139.4,"close":95319.1,"volume":2109.09},{"timestamp":"2026-01-17T04:00:00.000Z","open":95319.1,"high":95341.3,"low":94989.1,"close":95053.4,"volume":1892.477},{"timestamp":"2026-01-17T08:00:00.000Z","open":95053.4,"high":95269,"low":94967.9,"close":95269,"volume":1819.168},{"timestamp":"2026-01-17T12:00:00.000Z","open":95269,"high":95653.3,"low":95140.8,"close":95530,"volume":3285.175},{"timestamp":"2026-01-17T16:00:00.000Z","open":95530,"high":95530,"low":95164,"close":95247.2,"volume":2911.372},{"timestamp":"2026-01-17T20:00:00.000Z","open":95247.2,"high":95378.9,"low":94970.1,"close":95103,"volume":2605.045},{"timestamp":"2026-01-18T00:00:00.000Z","open":95103,"high":95198.6,"low":94816.4,"close":95154.6,"volume":3300.283},{"timestamp":"2026-01-18T04:00:00.000Z","open":95154.6,"high":95220,"low":94980,"close":94988,"volume":1867.54},{"timestamp":"2026-01-18T08:00:00.000Z","open":94988,"high":95269,"low":94973.9,"close":95137.8,"volume":2009.678},{"timestamp":"2026-01-18T12:00:00.000Z","open":95137.8,"high":95339.9,"low":94840.9,"close":95060,"volume":3938.732},{"timestamp":"2026-01-18T16:00:00.000Z","open":95060,"high":95480,"low":95013.9,"close":95328.2,"volume":2793.916},{"timestamp":"2026-01-18T20:00:00.000Z","open":95328.2,"high":95490.5,"low":93545,"close":93624.6,"volume":12802.867},{"timestamp":"2026-01-19T00:00:00.000Z","open":93624.6,"high":93624.6,"low":91800.2,"close":92636.7,"volume":25618.104},{"timestamp":"2026-01-19T04:00:00.000Z","open":92636.7,"high":92814.5,"low":92340.1,"close":92780.1,"volume":4472.02},{"timestamp":"2026-01-19T08:00:00.000Z","open":92780.1,"high":93314,"low":92631.3,"close":93144.7,"volume":7006.585},{"timestamp":"2026-01-19T12:00:00.000Z","open":93144.7,"high":93190.1,"low":92648.3,"close":93010.1,"volume":6157.741},{"timestamp":"2026-01-19T16:00:00.000Z","open":93010.1,"high":93377,"low":92869.7,"close":93050.7,"volume":5237.327},{"timestamp":"2026-01-19T20:00:00.000Z","open":93050.7,"high":93299.9,"low":92111.2,"close":92584.3,"volume":7551.571},{"timestamp":"2026-01-20T00:00:00.000Z","open":92584.3,"high":92847.1,"low":92203.1,"close":92396.4,"volume":5911.463},{"timestamp":"2026-01-20T04:00:00.000Z","open":92396.4,"high":92435.6,"low":90720.5,"close":91124.9,"volume":20423.45},{"timestamp":"2026-01-20T08:00:00.000Z","open":91124.9,"high":91415.9,"low":90610.1,"close":91177.3,"volume":8023.061},{"timestamp":"2026-01-20T12:00:00.000Z","open":91177.3,"high":91339,"low":89800.5,"close":90635.2,"volume":23899.824},{"timestamp":"2026-01-20T16:00:00.000Z","open":90635.2,"high":90920,"low":89228.2,"close":89680.8,"volume":17545.452},{"timestamp":"2026-01-20T20:00:00.000Z","open":89680.8,"high":89826,"low":87773.1,"close":88379.9,"volume":18179.241},{"timestamp":"2026-01-21T00:00:00.000Z","open":88379.9,"high":89560,"low":88202.2,"close":89382.6,"volume":7733.043},{"timestamp":"2026-01-21T04:00:00.000Z","open":89382.6,"high":90099.6,"low":89048.3,"close":89175,"volume":7923.922},{"timestamp":"2026-01-21T08:00:00.000Z","open":89175,"high":89452.7,"low":88642.2,"close":88750.9,"volume":6026.058},{"timestamp":"2026-01-21T12:00:00.000Z","open":88750.9,"high":90542.2,"low":88145.2,"close":90235.2,"volume":26399.579},{"timestamp":"2026-01-21T16:00:00.000Z","open":90235.2,"high":90440.3,"low":87212,"close":90329.5,"volume":38191.097},{"timestamp":"2026-01-21T20:00:00.000Z","open":90329.5,"high":90361.5,"low":89311.5,"close":89410.1,"volume":12710.375},{"timestamp":"2026-01-22T00:00:00.000Z","open":89410.1,"high":90337.9,"low":89410,"close":89849.5,"volume":7424.724},{"timestamp":"2026-01-22T04:00:00.000Z","open":89849.5,"high":90174.1,"low":89747,"close":89772.6,"volume":4898.493},{"timestamp":"2026-01-22T08:00:00.000Z","open":89772.6,"high":90100,"low":89701.9,"close":89895,"volume":3603.998},{"timestamp":"2026-01-22T12:00:00.000Z","open":89895,"high":90296.8,"low":88462.3,"close":88945.4,"volume":21692.28},{"timestamp":"2026-01-22T16:00:00.000Z","open":88945.4,"high":89883.9,"low":88621,"close":89730.9,"volume":12710.726},{"timestamp":"2026-01-22T20:00:00.000Z","open":89730.9,"high":89909.2,"low":89104,"close":89511.7,"volume":5684.972},{"timestamp":"2026-01-23T00:00:00.000Z","open":89511.7,"high":89946,"low":89399,"close":89896,"volume":3551.598},{"timestamp":"2026-01-23T04:00:00.000Z","open":89896,"high":90062.7,"low":89353.3,"close":89483.2,"volume":4411.397},{"timestamp":"2026-01-23T08:00:00.000Z","open":89483.2,"high":89582.2,"low":88806.8,"close":89168.3,"volume":6821.036},{"timestamp":"2026-01-23T12:00:00.000Z","open":89168.3,"high":89822.8,"low":88500,"close":89707.1,"volume":13520.938},{"timestamp":"2026-01-23T16:00:00.000Z","open":89707.1,"high":91180,"low":89432.5,"close":89936.6,"volume":22907.129},{"timestamp":"2026-01-23T20:00:00.000Z","open":89936.6,"high":90113.7,"low":89162,"close":89551.7,"volume":5968.224},{"timestamp":"2026-01-24T00:00:00.000Z","open":89551.7,"high":89883.4,"low":89375,"close":89724.4,"volume":1795.046},{"timestamp":"2026-01-24T04:00:00.000Z","open":89724.4,"high":89810.1,"low":89513.8,"close":89570.1,"volume":1547.667},{"timestamp":"2026-01-24T08:00:00.000Z","open":89570.1,"high":89650,"low":89532.7,"close":89545.3,"volume":1235.304},{"timestamp":"2026-01-24T12:00:00.000Z","open":89545.3,"high":89550,"low":89105.7,"close":89236.1,"volume":3718.504},{"timestamp":"2026-01-24T16:00:00.000Z","open":89236.1,"high":89432.9,"low":89113.2,"close":89281.7,"volume":2766.852},{"timestamp":"2026-01-24T20:00:00.000Z","open":89281.7,"high":89455.7,"low":89156.3,"close":89177.1,"volume":1459.971},{"timestamp":"2026-01-25T00:00:00.000Z","open":89177.1,"high":89271.8,"low":88800.1,"close":88915.5,"volume":2414.783},{"timestamp":"2026-01-25T04:00:00.000Z","open":88915.5,"high":89074.5,"low":88586.3,"close":88620,"volume":3443.851},{"timestamp":"2026-01-25T08:00:00.000Z","open":88620,"high":88726.9,"low":88100,"close":88522.8,"volume":5901.263},{"timestamp":"2026-01-25T12:00:00.000Z","open":88522.8,"high":88937.4,"low":88314,"close":88407.9,"volume":5828.242},{"timestamp":"2026-01-25T16:00:00.000Z","open":88407.9,"high":88417.3,"low":86142.3,"close":86453.1,"volume":26284.739},{"timestamp":"2026-01-25T20:00:00.000Z","open":86453.1,"high":86997.7,"low":86031.4,"close":86625.6,"volume":14957.738},{"timestamp":"2026-01-26T00:00:00.000Z","open":86625.6,"high":87929.7,"low":86446.8,"close":87241.2,"volume":10994.609},{"timestamp":"2026-01-26T04:00:00.000Z","open":87241.2,"high":88043.4,"low":87188,"close":87964.3,"volume":5748.555},{"timestamp":"2026-01-26T08:00:00.000Z","open":87964.3,"high":88355,"low":87555,"close":87816,"volume":6003.533},{"timestamp":"2026-01-26T12:00:00.000Z","open":87816,"high":88843.9,"low":87268.8,"close":87598.9,"volume":17844.582},{"timestamp":"2026-01-26T16:00:00.000Z","open":87598.9,"high":88524.2,"low":86923.3,"close":87969.1,"volume":13302.022},{"timestamp":"2026-01-26T20:00:00.000Z","open":87969.1,"high":88631.2,"low":87489.5,"close":88305.1,"volume":6433.805},{"timestamp":"2026-01-27T00:00:00.000Z","open":88305.1,"high":88893.3,"low":88150,"close":88740,"volume":5056.89},{"timestamp":"2026-01-27T04:00:00.000Z","open":88740,"high":88977.7,"low":88225.6,"close":88282.8,"volume":4204.682},{"timestamp":"2026-01-27T08:00:00.000Z","open":88282.8,"high":88364.6,"low":87688.1,"close":87937,"volume":6011.5},{"timestamp":"2026-01-27T12:00:00.000Z","open":87937,"high":88400,"low":87502,"close":87990.6,"volume":10739.991},{"timestamp":"2026-01-27T16:00:00.000Z","open":87990.6,"high":88786.4,"low":87234,"close":88373.1,"volume":18680.715},{"timestamp":"2026-01-27T20:00:00.000Z","open":88373.1,"high":89499.8,"low":88331.3,"close":89202.3,"volume":14738.718},{"timestamp":"2026-01-28T00:00:00.000Z","open":89202.3,"high":89460.4,"low":88923.8,"close":89080,"volume":4093.481},{"timestamp":"2026-01-28T04:00:00.000Z","open":89080,"high":89366.3,"low":88800,"close":89105,"volume":4505.054},{"timestamp":"2026-01-28T08:00:00.000Z","open":89105,"high":90132,"low":88815.6,"close":90039.7,"volume":10705.47},{"timestamp":"2026-01-28T12:00:00.000Z","open":90039.7,"high":90455.7,"low":88836.3,"close":89439.8,"volume":18749.289},{"timestamp":"2026-01-28T16:00:00.000Z","open":89439.8,"high":90597,"low":88951.1,"close":89350.5,"volume":20856.487},{"timestamp":"2026-01-28T20:00:00.000Z","open":89350.5,"high":89864.1,"low":88813,"close":89261.7,"volume":8871.082},{"timestamp":"2026-01-29T00:00:00.000Z","open":89261.7,"high":89312.7,"low":87650,"close":88012.2,"volume":12492.162},{"timestamp":"2026-01-29T04:00:00.000Z","open":88012.2,"high":88389.8,"low":87857.8,"close":88314.5,"volume":4337.338},{"timestamp":"2026-01-29T08:00:00.000Z","open":88314.5,"high":88458.8,"low":87690.6,"close":87786,"volume":8196.602},{"timestamp":"2026-01-29T12:00:00.000Z","open":87786,"high":88142.7,"low":84300.3,"close":84891.6,"volume":34311.313},{"timestamp":"2026-01-29T16:00:00.000Z","open":84891.6,"high":85595.7,"low":83311,"close":83967.6,"volume":36259.13},{"timestamp":"2026-01-29T20:00:00.000Z","open":83967.6,"high":84703.2,"low":83773.2,"close":84599.8,"volume":7641.599},{"timestamp":"2026-01-30T00:00:00.000Z","open":84599.8,"high":84692.3,"low":81000,"close":82628.9,"volume":34358.744},{"timestamp":"2026-01-30T04:00:00.000Z","open":82628.9,"high":83297.9,"low":82009.8,"close":82755.3,"volume":13488.892},{"timestamp":"2026-01-30T08:00:00.000Z","open":82755.3,"high":83263.5,"low":82081.7,"close":83103.7,"volume":10454.08},{"timestamp":"2026-01-30T12:00:00.000Z","open":83103.7,"high":83771.2,"low":82316.3,"close":82838.7,"volume":19263.357},{"timestamp":"2026-01-30T16:00:00.000Z","open":82838.7,"high":84635.7,"low":81832,"close":84210.7,"volume":27689.711},{"timestamp":"2026-01-30T20:00:00.000Z","open":84210.7,"high":84481.5,"low":83505,"close":84222.5,"volume":11864.773},{"timestamp":"2026-01-31T00:00:00.000Z","open":84222.5,"high":84254.3,"low":83778.4,"close":83990.6,"volume":3782.639},{"timestamp":"2026-01-31T04:00:00.000Z","open":83990.6,"high":84116.4,"low":83360.3,"close":83506.1,"volume":4662.884},{"timestamp":"2026-01-31T08:00:00.000Z","open":83506.1,"high":83599.1,"low":82530,"close":82978.6,"volume":7455.554},{"timestamp":"2026-01-31T12:00:00.000Z","open":82978.6,"high":83113.3,"low":80750,"close":81255.2,"volume":22609.668},{"timestamp":"2026-01-31T16:00:00.000Z","open":81255.2,"high":82264.5,"low":75689.6,"close":77719.1,"volume":79818.317},{"timestamp":"2026-01-31T20:00:00.000Z","open":77719.1,"high":79239.7,"low":77033.2,"close":78704.4,"volume":22255.099},{"timestamp":"2026-02-01T00:00:00.000Z","open":78704.4,"high":79388.5,"low":78252,"close":78829.7,"volume":8372.237},{"timestamp":"2026-02-01T04:00:00.000Z","open":78829.7,"high":79074.3,"low":77836.9,"close":78315.5,"volume":8722.597},{"timestamp":"2026-02-01T08:00:00.000Z","open":78315.5,"high":79187,"low":78116,"close":78715.1,"volume":7831.337},{"timestamp":"2026-02-01T12:00:00.000Z","open":78715.1,"high":78734.5,"low":76725.4,"close":77564.3,"volume":20752.1},{"timestamp":"2026-02-01T16:00:00.000Z","open":77564.3,"high":78409.1,"low":76950.6,"close":77143.8,"volume":13882.563},{"timestamp":"2026-02-01T20:00:00.000Z","open":77143.8,"high":77770.7,"low":75663.2,"close":76938.5,"volume":26342.734},{"timestamp":"2026-02-02T00:00:00.000Z","open":76938.5,"high":78177.9,"low":74567.3,"close":76268.9,"volume":30900.03},{"timestamp":"2026-02-02T04:00:00.000Z","open":76268.9,"high":76932.9,"low":74849.3,"close":76606.1,"volume":22348.159},{"timestamp":"2026-02-02T08:00:00.000Z","open":76606.1,"high":77939,"low":76576.2,"close":77727.2,"volume":13282.113},{"timestamp":"2026-02-02T12:00:00.000Z","open":77727.2,"high":79388,"low":77492.3,"close":78794.9,"volume":26702.763},{"timestamp":"2026-02-02T16:00:00.000Z","open":78794.9,"high":79245.4,"low":78228.6,"close":78290.1,"volume":12181.861},{"timestamp":"2026-02-02T20:00:00.000Z","open":78290.1,"high":78951.1,"low":77850.9,"close":78693.9,"volume":7041.38},{"timestamp":"2026-02-03T00:00:00.000Z","open":78693.9,"high":79177.7,"low":77600.1,"close":78709.6,"volume":9711.448},{"timestamp":"2026-02-03T04:00:00.000Z","open":78709.6,"high":78967.5,"low":77909.8,"close":78755.2,"volume":6935.861},{"timestamp":"2026-02-03T08:00:00.000Z","open":78755.2,"high":79040,"low":77870.9,"close":78034.7,"volume":9000.846},{"timestamp":"2026-02-03T12:00:00.000Z","open":78034.7,"high":78417.2,"low":77004.1,"close":78097.1,"volume":20818.088},{"timestamp":"2026-02-03T16:00:00.000Z","open":78097.1,"high":78106.3,"low":72889.7,"close":74889.3,"volume":64436.783},{"timestamp":"2026-02-03T20:00:00.000Z","open":74889.3,"high":76913.8,"low":74543.8,"close":75723.2,"volume":25034.126},{"timestamp":"2026-02-04T00:00:00.000Z","open":75723.2,"high":76991.2,"low":75414,"close":76673,"volume":12667.291},{"timestamp":"2026-02-04T04:00:00.000Z","open":76673,"high":76812.2,"low":76076,"close":76484.2,"volume":5560.912},{"timestamp":"2026-02-04T08:00:00.000Z","open":76484.2,"high":76578.8,"low":75635.2,"close":75998.9,"volume":10609.33},{"timestamp":"2026-02-04T12:00:00.000Z","open":75998.9,"high":76244.9,"low":73728.3,"close":74094.8,"volume":31464.292},{"timestamp":"2026-02-04T16:00:00.000Z","open":74094.8,"high":74213.5,"low":72090.4,"close":73894.6,"volume":46951.433},{"timestamp":"2026-02-04T20:00:00.000Z","open":73894.6,"high":74136,"low":71805.2,"close":73130.3,"volume":21669.487},{"timestamp":"2026-02-05T00:00:00.000Z","open":73130.3,"high":73312.1,"low":71120.2,"close":71189.1,"volume":25536.05},{"timestamp":"2026-02-05T04:00:00.000Z","open":71189.1,"high":71600,"low":70085.7,"close":70716.4,"volume":27890.061},{"timestamp":"2026-02-05T08:00:00.000Z","open":70716.4,"high":71936.3,"low":69865.8,"close":70287.8,"volume":24088.783},{"timestamp":"2026-02-05T12:00:00.000Z","open":70287.8,"high":70866.3,"low":66655.2,"close":67450.8,"volume":69995.024},{"timestamp":"2026-02-05T16:00:00.000Z","open":67450.8,"high":68668.8,"low":65148.5,"close":65232.2,"volume":57174.174},{"timestamp":"2026-02-05T20:00:00.000Z","open":65232.2,"high":65675,"low":62250,"close":62872.7,"volume":81321.923},{"timestamp":"2026-02-06T00:00:00.000Z","open":62872.7,"high":65972.8,"low":59888,"close":64138.7,"volume":79026.033},{"timestamp":"2026-02-06T04:00:00.000Z","open":64138.7,"high":66799.9,"low":63926.9,"close":64813.6,"volume":32061.862},{"timestamp":"2026-02-06T08:00:00.000Z","open":64813.6,"high":66730,"low":64434.1,"close":66588.8,"volume":19094.238},{"timestamp":"2026-02-06T12:00:00.000Z","open":66588.8,"high":69151.4,"low":66080,"close":68578.9,"volume":37859.374},{"timestamp":"2026-02-06T16:00:00.000Z","open":68578.9,"high":71479.8,"low":68373.7,"close":70689.8,"volume":45584.805},{"timestamp":"2026-02-06T20:00:00.000Z","open":70689.8,"high":71719.9,"low":69788.2,"close":70532.3,"volume":17473.911},{"timestamp":"2026-02-07T00:00:00.000Z","open":70532.3,"high":70880,"low":69676.2,"close":70879.1,"volume":10975.146},{"timestamp":"2026-02-07T04:00:00.000Z","open":70879.1,"high":71653.2,"low":67307.3,"close":68066.4,"volume":33330.07},{"timestamp":"2026-02-07T08:00:00.000Z","open":68066.4,"high":68783.7,"low":67577.3,"close":67946.2,"volume":14476.74},{"timestamp":"2026-02-07T12:00:00.000Z","open":67946.2,"high":69972.1,"low":67880.3,"close":69116.4,"volume":25380.554},{"timestamp":"2026-02-07T16:00:00.000Z","open":69116.4,"high":69950,"low":68489.4,"close":69338.2,"volume":22270.748},{"timestamp":"2026-02-07T20:00:00.000Z","open":69338.2,"high":69691,"low":68742,"close":69248.2,"volume":5175.133},{"timestamp":"2026-02-08T00:00:00.000Z","open":69248.2,"high":69675.1,"low":68839,"close":69062.5,"volume":4661.991},{"timestamp":"2026-02-08T04:00:00.000Z","open":69062.5,"high":69691.3,"low":68926.5,"close":69663.7,"volume":4338.08},{"timestamp":"2026-02-08T08:00:00.000Z","open":69663.7,"high":71184,"low":69467.9,"close":70953.3,"volume":17192.879},{"timestamp":"2026-02-08T12:00:00.000Z","open":70953.3,"high":71524.7,"low":70656.6,"close":71153,"volume":11902.273},{"timestamp":"2026-02-08T16:00:00.000Z","open":71153,"high":71494.9,"low":70195.5,"close":71387.8,"volume":9010.446},{"timestamp":"2026-02-08T20:00:00.000Z","open":71387.8,"high":72254.1,"low":69945,"close":70289.8,"volume":16607.251},{"timestamp":"2026-02-09T00:00:00.000Z","open":70289.8,"high":71418.4,"low":70018,"close":71265.3,"volume":10550.497},{"timestamp":"2026-02-09T04:00:00.000Z","open":71265.3,"high":71314.3,"low":70271.3,"close":70387.1,"volume":7127.859},{"timestamp":"2026-02-09T08:00:00.000Z","open":70387.1,"high":70581.8,"low":68384,"close":68900,"volume":20197.991},{"timestamp":"2026-02-09T12:00:00.000Z","open":68900,"high":69843.6,"low":68207.2,"close":69533,"volume":19789.88},{"timestamp":"2026-02-09T16:00:00.000Z","open":69533,"high":71065.5,"low":69051.9,"close":70933.4,"volume":19260.335},{"timestamp":"2026-02-09T20:00:00.000Z","open":70933.4,"high":71119.9,"low":69780.7,"close":70110.8,"volume":9715.88},{"timestamp":"2026-02-10T00:00:00.000Z","open":70110.8,"high":70508.8,"low":69149.3,"close":69470.5,"volume":10046.123},{"timestamp":"2026-02-10T04:00:00.000Z","open":69470.5,"high":69874.9,"low":68603.7,"close":68885.9,"volume":10707.295},{"timestamp":"2026-02-10T08:00:00.000Z","open":68885.9,"high":69385.2,"low":68365,"close":68486.5,"volume":8639.737},{"timestamp":"2026-02-10T12:00:00.000Z","open":68486.5,"high":69552.7,"low":67869,"close":69251,"volume":25388.941},{"timestamp":"2026-02-10T16:00:00.000Z","open":69251,"high":69982.2,"low":68565,"close":69028.3,"volume":14444.649},{"timestamp":"2026-02-10T20:00:00.000Z","open":69028.3,"high":69100,"low":68315,"close":68804.3,"volume":6343.053},{"timestamp":"2026-02-11T00:00:00.000Z","open":68804.3,"high":69265.8,"low":67956.1,"close":68151.3,"volume":9263.292},{"timestamp":"2026-02-11T04:00:00.000Z","open":68151.3,"high":68290,"low":66501.5,"close":67000.1,"volume":21502.977},{"timestamp":"2026-02-11T08:00:00.000Z","open":67000.1,"high":67089.9,"low":66306.8,"close":67023.7,"volume":11412.603},{"timestamp":"2026-02-11T12:00:00.000Z","open":67023.7,"high":68812.6,"low":65705,"close":66485.2,"volume":46528.234},{"timestamp":"2026-02-11T16:00:00.000Z","open":66485.2,"high":67837.7,"low":65840,"close":67552.4,"volume":21620.132},{"timestamp":"2026-02-11T20:00:00.000Z","open":67552.4,"high":68329,"low":66755.3,"close":67044.5,"volume":11267.219},{"timestamp":"2026-02-12T00:00:00.000Z","open":67044.5,"high":68019.9,"low":67017,"close":67554.5,"volume":9636.044},{"timestamp":"2026-02-12T04:00:00.000Z","open":67554.5,"high":67668.4,"low":66626.7,"close":67183.3,"volume":7618.706},{"timestamp":"2026-02-12T08:00:00.000Z","open":67183.3,"high":68271.4,"low":66858.1,"close":68049,"volume":10541.587},{"timestamp":"2026-02-12T12:00:00.000Z","open":68049,"high":68396,"low":66955.7,"close":67100.9,"volume":21594.171},{"timestamp":"2026-02-12T16:00:00.000Z","open":67100.9,"high":67205.6,"low":65065,"close":65759.9,"volume":38098.642},{"timestamp":"2026-02-12T20:00:00.000Z","open":65759.9,"high":66459.2,"low":65183.2,"close":66244.8,"volume":10517.379},{"timestamp":"2026-02-13T00:00:00.000Z","open":66244.8,"high":66793.4,"low":65824.7,"close":66532.4,"volume":9062.22},{"timestamp":"2026-02-13T04:00:00.000Z","open":66532.4,"high":66650.9,"low":65972.5,"close":66185.1,"volume":7917.688},{"timestamp":"2026-02-13T08:00:00.000Z","open":66185.1,"high":67199.9,"low":66151.7,"close":67136,"volume":8951.418},{"timestamp":"2026-02-13T12:00:00.000Z","open":67136,"high":69292.2,"low":66818.3,"close":68653,"volume":35881.304},{"timestamp":"2026-02-13T16:00:00.000Z","open":68653,"high":69450,"low":68504.1,"close":68898.8,"volume":16571.046},{"timestamp":"2026-02-13T20:00:00.000Z","open":68898.8,"high":69053.5,"low":68632.4,"close":68819.2,"volume":6045.38},{"timestamp":"2026-02-14T00:00:00.000Z","open":68819.2,"high":69118,"low":68731.7,"close":68938.7,"volume":3204.763},{"timestamp":"2026-02-14T04:00:00.000Z","open":68938.7,"high":69316,"low":68691.1,"close":69185,"volume":3475.457},{"timestamp":"2026-02-14T08:00:00.000Z","open":69185,"high":70550,"low":69180,"close":70470.4,"volume":12747.13},{"timestamp":"2026-02-14T12:00:00.000Z","open":70470.4,"high":70507,"low":69190,"close":69756.4,"volume":15588.967},{"timestamp":"2026-02-14T16:00:00.000Z","open":69756.4,"high":69900,"low":69253.7,"close":69847.8,"volume":4476.538},{"timestamp":"2026-02-14T20:00:00.000Z","open":69847.8,"high":70240,"low":69625.4,"close":69790.1,"volume":5660.968},{"timestamp":"2026-02-15T00:00:00.000Z","open":69790.1,"high":69976.9,"low":69200,"close":69926.9,"volume":6904.364},{"timestamp":"2026-02-15T04:00:00.000Z","open":69926.9,"high":70899.5,"low":69925.2,"close":70786.6,"volume":9226.26},{"timestamp":"2026-02-15T08:00:00.000Z","open":70786.6,"high":70937,"low":70144.8,"close":70265.9,"volume":6267.524},{"timestamp":"2026-02-15T12:00:00.000Z","open":70265.9,"high":70388.4,"low":68735.6,"close":69060.9,"volume":16397.741},{"timestamp":"2026-02-15T16:00:00.000Z","open":69060.9,"high":69080,"low":68051.7,"close":68263,"volume":15078.603},{"timestamp":"2026-02-15T20:00:00.000Z","open":68263,"high":69055,"low":68100,"close":68800,"volume":6673.632},{"timestamp":"2026-02-16T00:00:00.000Z","open":68800,"high":69040,"low":68108.8,"close":68389.3,"volume":5054.513},{"timestamp":"2026-02-16T04:00:00.000Z","open":68389.3,"high":68875,"low":68202,"close":68554.6,"volume":5554.101},{"timestamp":"2026-02-16T08:00:00.000Z","open":68554.6,"high":69029.2,"low":68300,"close":68777,"volume":6524.611},{"timestamp":"2026-02-16T12:00:00.000Z","open":68777,"high":70099.1,"low":67243.6,"close":67505.6,"volume":30514.832},{"timestamp":"2026-02-16T16:00:00.000Z","open":67505.6,"high":68211.3,"low":67468.5,"close":67878.2,"volume":8592.801},{"timestamp":"2026-02-16T20:00:00.000Z","open":67878.2,"high":68968.8,"low":67787.7,"close":68863.8,"volume":7089.149},{"timestamp":"2026-02-17T00:00:00.000Z","open":68863.8,"high":69228.5,"low":68321.6,"close":68440.9,"volume":7059.095},{"timestamp":"2026-02-17T04:00:00.000Z","open":68440.9,"high":68677.7,"low":67852.4,"close":68350,"volume":6054.005},{"timestamp":"2026-02-17T08:00:00.000Z","open":68350,"high":68447.7,"low":67650,"close":67822.8,"volume":6350.726},{"timestamp":"2026-02-17T12:00:00.000Z","open":67822.8,"high":68340.2,"low":66556.6,"close":67361,"volume":24416.125},{"timestamp":"2026-02-17T16:00:00.000Z","open":67361,"high":68217.9,"low":66826.2,"close":67768.4,"volume":23991.411},{"timestamp":"2026-02-17T20:00:00.000Z","open":67768.4,"high":67930.8,"low":67341.3,"close":67474.9,"volume":5496.059},{"timestamp":"2026-02-18T00:00:00.000Z","open":67474.9,"high":67677.4,"low":66843.5,"close":67591.4,"volume":5763.001},{"timestamp":"2026-02-18T04:00:00.000Z","open":67591.4,"high":68200,"low":67461.5,"close":68080.3,"volume":5844.866},{"timestamp":"2026-02-18T08:00:00.000Z","open":68080.3,"high":68440,"low":67028.5,"close":67330.2,"volume":11348.97},{"timestamp":"2026-02-18T12:00:00.000Z","open":67330.2,"high":68326.7,"low":66668.2,"close":67666.7,"volume":19279.34},{"timestamp":"2026-02-18T16:00:00.000Z","open":67666.7,"high":67679.7,"low":65814.6,"close":66138.1,"volume":20557.769},{"timestamp":"2026-02-18T20:00:00.000Z","open":66138.1,"high":66514.1,"low":66032.3,"close":66426,"volume":6554.297},{"timestamp":"2026-02-19T00:00:00.000Z","open":66426,"high":66982.5,"low":66304,"close":66952.6,"volume":5492.059},{"timestamp":"2026-02-19T04:00:00.000Z","open":66952.6,"high":67307.9,"low":66650,"close":67179.4,"volume":6161.901},{"timestamp":"2026-02-19T08:00:00.000Z","open":67179.4,"high":67179.4,"low":66436,"close":66462.4,"volume":7503.265},{"timestamp":"2026-02-19T12:00:00.000Z","open":66462.4,"high":66722.7,"low":65573.5,"close":66378.2,"volume":23718.511},{"timestamp":"2026-02-19T16:00:00.000Z","open":66378.2,"high":67187.1,"low":65844.7,"close":67028.6,"volume":16775.988},{"timestamp":"2026-02-19T20:00:00.000Z","open":67028.6,"high":67167.6,"low":66622,"close":66982.1,"volume":5290.097},{"timestamp":"2026-02-20T00:00:00.000Z","open":66982.1,"high":67494.7,"low":66923.1,"close":67332,"volume":6814.954},{"timestamp":"2026-02-20T04:00:00.000Z","open":67332,"high":68000,"low":67079.7,"close":67802.9,"volume":9495.72},{"timestamp":"2026-02-20T08:00:00.000Z","open":67802.9,"high":68299.9,"low":67255,"close":67299.9,"volume":11241.358},{"timestamp":"2026-02-20T12:00:00.000Z","open":67299.9,"high":68079.9,"low":66427.5,"close":67553.4,"volume":35361.444},{"timestamp":"2026-02-20T16:00:00.000Z","open":67553.4,"high":68017.7,"low":66926.8,"close":67623.3,"volume":23989.596},{"timestamp":"2026-02-20T20:00:00.000Z","open":67623.3,"high":68211,"low":67486.3,"close":67989.2,"volume":5592.792},{"timestamp":"2026-02-21T00:00:00.000Z","open":67989.2,"high":68075.7,"low":67511,"close":67647.1,"volume":3754.859},{"timestamp":"2026-02-21T04:00:00.000Z","open":67647.1,"high":67900,"low":67561.4,"close":67822.9,"volume":2119.292},{"timestamp":"2026-02-21T08:00:00.000Z","open":67822.9,"high":68293.1,"low":67779.5,"close":68070,"volume":4941.179},{"timestamp":"2026-02-21T12:00:00.000Z","open":68070,"high":68687.1,"low":67867.5,"close":68570.5,"volume":7729.912},{"timestamp":"2026-02-21T16:00:00.000Z","open":68570.5,"high":68646.7,"low":68074.6,"close":68521.8,"volume":7004.606},{"timestamp":"2026-02-21T20:00:00.000Z","open":68521.8,"high":68579,"low":67846.5,"close":67934.5,"volume":6755.304},{"timestamp":"2026-02-22T00:00:00.000Z","open":67934.5,"high":68186.4,"low":67751.5,"close":68010,"volume":4770.783},{"timestamp":"2026-02-22T04:00:00.000Z","open":68010,"high":68149.5,"low":67834.2,"close":67974,"volume":3270.274},{"timestamp":"2026-02-22T08:00:00.000Z","open":67974,"high":68224.4,"low":67865.6,"close":68184.9,"volume":2887.584},{"timestamp":"2026-02-22T12:00:00.000Z","open":68184.9,"high":68200,"low":67262.2,"close":67656,"volume":11880.698},{"timestamp":"2026-02-22T16:00:00.000Z","open":67656,"high":67690,"low":67143.5,"close":67386,"volume":4863.134},{"timestamp":"2026-02-22T20:00:00.000Z","open":67386,"high":67722,"low":67291.5,"close":67610.5,"volume":3551.877},{"timestamp":"2026-02-23T00:00:00.000Z","open":67610.5,"high":67652.2,"low":64220,"close":64895.1,"volume":35845.294},{"timestamp":"2026-02-23T04:00:00.000Z","open":64895.1,"high":65979.5,"low":64636.3,"close":65916.7,"volume":11598.024},{"timestamp":"2026-02-23T08:00:00.000Z","open":65916.7,"high":66574.8,"low":65528,"close":66166.4,"volume":12201.403},{"timestamp":"2026-02-23T12:00:00.000Z","open":66166.4,"high":66497.9,"low":65488,"close":65620.5,"volume":17868.806},{"timestamp":"2026-02-23T16:00:00.000Z","open":65620.5,"high":65691,"low":64015.9,"close":64262.9,"volume":29262.526},{"timestamp":"2026-02-23T20:00:00.000Z","open":64262.9,"high":64985.2,"low":63833,"close":64615.3,"volume":12958.699},{"timestamp":"2026-02-24T00:00:00.000Z","open":64615.3,"high":64979.7,"low":63248.8,"close":63557.3,"volume":27286.44},{"timestamp":"2026-02-24T04:00:00.000Z","open":63557.3,"high":63598.6,"low":62649.2,"close":63152.8,"volume":18176.449},{"timestamp":"2026-02-24T08:00:00.000Z","open":63152.8,"high":63401.6,"low":62888,"close":63191.1,"volume":8645.338},{"timestamp":"2026-02-24T12:00:00.000Z","open":63191.1,"high":63999,"low":62422.3,"close":63944.3,"volume":25585.86},{"timestamp":"2026-02-24T16:00:00.000Z","open":63944.3,"high":64710.8,"low":63666,"close":64402,"volume":19810.196},{"timestamp":"2026-02-24T20:00:00.000Z","open":64402,"high":64564,"low":63795.8,"close":64032.5,"volume":7692.936},{"timestamp":"2026-02-25T00:00:00.000Z","open":64032.5,"high":66298.1,"low":63869.5,"close":65371.1,"volume":26589.14},{"timestamp":"2026-02-25T04:00:00.000Z","open":65371.1,"high":65668.7,"low":64730.5,"close":65010.5,"volume":14113.732},{"timestamp":"2026-02-25T08:00:00.000Z","open":65010.5,"high":65668.6,"low":64935.8,"close":65399.8,"volume":8590.119},{"timestamp":"2026-02-25T12:00:00.000Z","open":65399.8,"high":67550,"low":65280.3,"close":67367.2,"volume":32287.67},{"timestamp":"2026-02-25T16:00:00.000Z","open":67367.2,"high":69545.1,"low":67366.8,"close":69008.6,"volume":40404.391},{"timestamp":"2026-02-25T20:00:00.000Z","open":69008.6,"high":69989.8,"low":67563.6,"close":67958.3,"volume":26574.156},{"timestamp":"2026-02-26T00:00:00.000Z","open":67958.3,"high":68697.3,"low":67688,"close":68192.9,"volume":13719.06},{"timestamp":"2026-02-26T04:00:00.000Z","open":68192.9,"high":68841.7,"low":67781.9,"close":67805.5,"volume":9535.921},{"timestamp":"2026-02-26T08:00:00.000Z","open":67805.5,"high":68710,"low":67751.5,"close":68016.2,"volume":9613.897},{"timestamp":"2026-02-26T12:00:00.000Z","open":68016.2,"high":68270.4,"low":66725,"close":67357.5,"volume":24590.127},{"timestamp":"2026-02-26T16:00:00.000Z","open":67357.5,"high":67888,"low":66451.1,"close":67555,"volume":24737.632},{"timestamp":"2026-02-26T20:00:00.000Z","open":67555,"high":67800,"low":67111,"close":67447.5,"volume":8095.737},{"timestamp":"2026-02-27T00:00:00.000Z","open":67447.5,"high":67679.4,"low":66850,"close":67569.9,"volume":8485.576},{"timestamp":"2026-02-27T04:00:00.000Z","open":67569.9,"high":68185.6,"low":67411.7,"close":67642.9,"volume":9378.863},{"timestamp":"2026-02-27T08:00:00.000Z","open":67642.9,"high":68126.9,"low":65920,"close":66082.6,"volume":19560.019},{"timestamp":"2026-02-27T12:00:00.000Z","open":66082.6,"high":66309,"low":65616.8,"close":66070,"volume":19500.105},{"timestamp":"2026-02-27T16:00:00.000Z","open":66070,"high":66096.6,"low":65079,"close":65364.6,"volume":16906.346},{"timestamp":"2026-02-27T20:00:00.000Z","open":65364.6,"high":65926.8,"low":64888,"close":65833.4,"volume":9165.138},{"timestamp":"2026-02-28T00:00:00.000Z","open":65833.4,"high":65993.4,"low":65680,"close":65757.5,"volume":4559.06},{"timestamp":"2026-02-28T04:00:00.000Z","open":65757.5,"high":65790.2,"low":62972.3,"close":63787.6,"volume":33625.511},{"timestamp":"2026-02-28T08:00:00.000Z","open":63787.6,"high":64289.9,"low":63324.5,"close":63814.2,"volume":17142.679},{"timestamp":"2026-02-28T12:00:00.000Z","open":63814.2,"high":65330,"low":63796,"close":64802,"volume":24284.274},{"timestamp":"2026-02-28T16:00:00.000Z","open":64802,"high":66638,"low":64640,"close":66316.4,"volume":20081.223},{"timestamp":"2026-02-28T20:00:00.000Z","open":66316.4,"high":67739.5,"low":66150,"close":66939.6,"volume":19932.006},{"timestamp":"2026-03-01T00:00:00.000Z","open":66939.6,"high":68183.2,"low":65973.2,"close":67477.7,"volume":20087.385},{"timestamp":"2026-03-01T04:00:00.000Z","open":67477.7,"high":67588.6,"low":66756.6,"close":67121.5,"volume":8968.834},{"timestamp":"2026-03-01T08:00:00.000Z","open":67121.5,"high":67276.9,"low":66177.6,"close":66443.5,"volume":9830.342},{"timestamp":"2026-03-01T12:00:00.000Z","open":66443.5,"high":67336.7,"low":66069.2,"close":66813.9,"volume":14174.888},{"timestamp":"2026-03-01T16:00:00.000Z","open":66813.9,"high":67100,"low":65680,"close":65925.6,"volume":18067.862},{"timestamp":"2026-03-01T20:00:00.000Z","open":65925.6,"high":66464.6,"low":65001,"close":65746.9,"volume":19099.63},{"timestamp":"2026-03-02T00:00:00.000Z","open":65746.9,"high":67078.9,"low":65719.3,"close":66796.1,"volume":13599.541},{"timestamp":"2026-03-02T04:00:00.000Z","open":66796.1,"high":66974,"low":65510,"close":65977.6,"volume":10897.537},{"timestamp":"2026-03-02T08:00:00.000Z","open":65977.6,"high":66711.9,"low":65614.7,"close":66333,"volume":11137.365},{"timestamp":"2026-03-02T12:00:00.000Z","open":66333,"high":69570,"low":65238.5,"close":69096.9,"volume":43155.103},{"timestamp":"2026-03-02T16:00:00.000Z","open":69096.9,"high":70066,"low":68526.5,"close":68930.7,"volume":26576.157},{"timestamp":"2026-03-02T20:00:00.000Z","open":68930.7,"high":69500,"low":68533.8,"close":68799.9,"volume":11206.697},{"timestamp":"2026-03-03T00:00:00.000Z","open":68799.9,"high":69222,"low":68183.6,"close":68353.5,"volume":8716.012},{"timestamp":"2026-03-03T04:00:00.000Z","open":68353.5,"high":68537.5,"low":67766.4,"close":68141.9,"volume":10729.684},{"timestamp":"2026-03-03T08:00:00.000Z","open":68141.9,"high":68281,"low":66304,"close":66999.3,"volume":22565.207},{"timestamp":"2026-03-03T12:00:00.000Z","open":66999.3,"high":67950,"low":66054.3,"close":67703.4,"volume":29049.821},{"timestamp":"2026-03-03T16:00:00.000Z","open":67703.4,"high":68967.8,"low":67432.2,"close":68405.9,"volume":30546.84},{"timestamp":"2026-03-03T20:00:00.000Z","open":68405.9,"high":68849.2,"low":67780,"close":68299.5,"volume":11031.837},{"timestamp":"2026-03-04T00:00:00.000Z","open":68299.5,"high":68880,"low":67348.4,"close":67697.1,"volume":12945.095},{"timestamp":"2026-03-04T04:00:00.000Z","open":67697.1,"high":69624.2,"low":67424,"close":69460.2,"volume":16293.006},{"timestamp":"2026-03-04T08:00:00.000Z","open":69460.2,"high":71872.3,"low":69110,"close":71080.1,"volume":36558.924},{"timestamp":"2026-03-04T12:00:00.000Z","open":71080.1,"high":73450.1,"low":70546.7,"close":73351.1,"volume":39811.912},{"timestamp":"2026-03-04T16:00:00.000Z","open":73351.1,"high":74021.8,"low":72495.6,"close":73576.4,"volume":24618.483},{"timestamp":"2026-03-04T20:00:00.000Z","open":73576.4,"high":73672.9,"low":72280,"close":72640.4,"volume":13328.842},{"timestamp":"2026-03-05T00:00:00.000Z","open":72640.4,"high":73250,"low":72268,"close":72460.1,"volume":11369.18},{"timestamp":"2026-03-05T04:00:00.000Z","open":72460.1,"high":73068.9,"low":71733.1,"close":72025.6,"volume":15246.647},{"timestamp":"2026-03-05T08:00:00.000Z","open":72025.6,"high":73537.9,"low":71709.1,"close":72878.8,"volume":16157.234},{"timestamp":"2026-03-05T12:00:00.000Z","open":72878.8,"high":73035,"low":71111.1,"close":71622.8,"volume":29339.88},{"timestamp":"2026-03-05T16:00:00.000Z","open":71622.8,"high":71628.7,"low":70610,"close":70883.5,"volume":22299.326},{"timestamp":"2026-03-05T20:00:00.000Z","open":70883.5,"high":71536.6,"low":70696.2,"close":70847.6,"volume":9595.495},{"timestamp":"2026-03-06T00:00:00.000Z","open":70847.6,"high":71384.5,"low":70336.2,"close":71038.7,"volume":9404.552},{"timestamp":"2026-03-06T04:00:00.000Z","open":71038.7,"high":71158.2,"low":70100.1,"close":71035.1,"volume":13512.776},{"timestamp":"2026-03-06T08:00:00.000Z","open":71035.1,"high":71044,"low":70150.1,"close":70183.7,"volume":8870.189},{"timestamp":"2026-03-06T12:00:00.000Z","open":70183.7,"high":70299,"low":68130.1,"close":68461,"volume":40207.106},{"timestamp":"2026-03-06T16:00:00.000Z","open":68461,"high":68766.2,"low":67720,"close":68091.2,"volume":17616.145},{"timestamp":"2026-03-06T20:00:00.000Z","open":68091.2,"high":68405.3,"low":67729.1,"close":68075.5,"volume":8130.826},{"timestamp":"2026-03-07T00:00:00.000Z","open":68075.5,"high":68536.8,"low":68012,"close":68058.2,"volume":4967.128},{"timestamp":"2026-03-07T04:00:00.000Z","open":68058.2,"high":68119.3,"low":67400.7,"close":67804.8,"volume":8537.399},{"timestamp":"2026-03-07T08:00:00.000Z","open":67804.8,"high":68212.7,"low":67676.7,"close":67972.3,"volume":5790.147},{"timestamp":"2026-03-07T12:00:00.000Z","open":67972.3,"high":68071.4,"low":67565.2,"close":67841.4,"volume":6272.672},{"timestamp":"2026-03-07T16:00:00.000Z","open":67841.4,"high":67917.9,"low":66885.4,"close":67044.1,"volume":8741.558},{"timestamp":"2026-03-07T20:00:00.000Z","open":67044.1,"high":67449.3,"low":67031.1,"close":67227.1,"volume":5054.3},{"timestamp":"2026-03-08T00:00:00.000Z","open":67227.1,"high":67449.4,"low":66772.4,"close":66972.2,"volume":6420.019},{"timestamp":"2026-03-08T04:00:00.000Z","open":66972.2,"high":67432.9,"low":66480,"close":67274.9,"volume":8222.825},{"timestamp":"2026-03-08T08:00:00.000Z","open":67274.9,"high":68167.7,"low":67118.4,"close":67479.2,"volume":11741.535},{"timestamp":"2026-03-08T12:00:00.000Z","open":67479.2,"high":67629.4,"low":66777.7,"close":67176.7,"volume":11384.392},{"timestamp":"2026-03-08T16:00:00.000Z","open":67176.7,"high":67435,"low":66710.5,"close":67297.6,"volume":8272.798},{"timestamp":"2026-03-08T20:00:00.000Z","open":67297.6,"high":67487.7,"low":65580,"close":65943.8,"volume":21669.163},{"timestamp":"2026-03-09T00:00:00.000Z","open":65943.8,"high":67672.3,"low":65782.7,"close":67171.4,"volume":17212.521},{"timestamp":"2026-03-09T04:00:00.000Z","open":67171.4,"high":68038.7,"low":66830.7,"close":67506.5,"volume":16026.573},{"timestamp":"2026-03-09T08:00:00.000Z","open":67506.5,"high":68431.5,"low":67280.5,"close":67724,"volume":14520.589},{"timestamp":"2026-03-09T12:00:00.000Z","open":67724,"high":69444.4,"low":67713.9,"close":68820,"volume":27113.06},{"timestamp":"2026-03-09T16:00:00.000Z","open":68820,"high":69500,"low":68200,"close":68944.8,"volume":17735.029},{"timestamp":"2026-03-09T20:00:00.000Z","open":68944.8,"high":69118.8,"low":68331.6,"close":68390.7,"volume":7490.495},{"timestamp":"2026-03-10T00:00:00.000Z","open":68390.7,"high":70600,"low":68355,"close":69392.6,"volume":20124.011},{"timestamp":"2026-03-10T04:00:00.000Z","open":69392.6,"high":70539.9,"low":69392.6,"close":70385.8,"volume":12358.732},{"timestamp":"2026-03-10T08:00:00.000Z","open":70385.8,"high":71300,"low":70330.2,"close":70560.3,"volume":18892.376},{"timestamp":"2026-03-10T12:00:00.000Z","open":70560.3,"high":71762.8,"low":69227.3,"close":71311,"volume":39626.331},{"timestamp":"2026-03-10T16:00:00.000Z","open":71311,"high":71687,"low":69650.5,"close":70003.3,"volume":21981.654},{"timestamp":"2026-03-10T20:00:00.000Z","open":70003.3,"high":70374,"low":69405.1,"close":69907.5,"volume":10693.732},{"timestamp":"2026-03-11T00:00:00.000Z","open":69907.5,"high":70162.3,"low":69448.6,"close":69515.7,"volume":7474.97},{"timestamp":"2026-03-11T04:00:00.000Z","open":69515.7,"high":70239,"low":69318.6,"close":69621.6,"volume":11321.305},{"timestamp":"2026-03-11T08:00:00.000Z","open":69621.6,"high":69765,"low":69121.4,"close":69136.1,"volume":8064.936},{"timestamp":"2026-03-11T12:00:00.000Z","open":69136.1,"high":71067.5,"low":68921.8,"close":70200,"volume":41886.182},{"timestamp":"2026-03-11T16:00:00.000Z","open":70200,"high":71300,"low":70120,"close":70606.6,"volume":18214.128},{"timestamp":"2026-03-11T20:00:00.000Z","open":70606.6,"high":70900,"low":70080,"close":70150.8,"volume":6599.552},{"timestamp":"2026-03-12T00:00:00.000Z","open":70150.8,"high":70319.1,"low":69172.5,"close":69395.7,"volume":10252.255},{"timestamp":"2026-03-12T04:00:00.000Z","open":69395.7,"high":69829.8,"low":69150,"close":69786.6,"volume":7288.735},{"timestamp":"2026-03-12T08:00:00.000Z","open":69786.6,"high":70772.4,"low":69540,"close":70389.3,"volume":15197.854},{"timestamp":"2026-03-12T12:00:00.000Z","open":70389.3,"high":70638.9,"low":69300,"close":70287.7,"volume":26743.272},{"timestamp":"2026-03-12T16:00:00.000Z","open":70287.7,"high":70533.9,"low":69728.8,"close":70394.3,"volume":14721.824},{"timestamp":"2026-03-12T20:00:00.000Z","open":70394.3,"high":70737.8,"low":69964.5,"close":70482,"volume":9415.163},{"timestamp":"2026-03-13T00:00:00.000Z","open":70482,"high":71996.9,"low":70345.6,"close":71370.5,"volume":20785.879},{"timestamp":"2026-03-13T04:00:00.000Z","open":71370.5,"high":71647.7,"low":71145,"close":71591.3,"volume":7718.645},{"timestamp":"2026-03-13T08:00:00.000Z","open":71591.3,"high":72551.8,"low":71350,"close":72194.4,"volume":17897.639},{"timestamp":"2026-03-13T12:00:00.000Z","open":72194.4,"high":73869.8,"low":71689.8,"close":71788.3,"volume":41743.544},{"timestamp":"2026-03-13T16:00:00.000Z","open":71788.3,"high":72217.8,"low":70777,"close":71133.2,"volume":25323.492},{"timestamp":"2026-03-13T20:00:00.000Z","open":71133.2,"high":71468,"low":70517.2,"close":70884,"volume":11970.48},{"timestamp":"2026-03-14T00:00:00.000Z","open":70884,"high":71133,"low":70421.2,"close":71037.8,"volume":6913.776},{"timestamp":"2026-03-14T04:00:00.000Z","open":71037.8,"high":71263.8,"low":70262,"close":70558.5,"volume":7424.644},{"timestamp":"2026-03-14T08:00:00.000Z","open":70558.5,"high":70754.8,"low":70332.3,"close":70699.4,"volume":4733.009},{"timestamp":"2026-03-14T12:00:00.000Z","open":70699.4,"high":70900,"low":70444.3,"close":70545.6,"volume":5750.138},{"timestamp":"2026-03-14T16:00:00.000Z","open":70545.6,"high":70704.3,"low":70449.9,"close":70663.1,"volume":2535.095},{"timestamp":"2026-03-14T20:00:00.000Z","open":70663.1,"high":71226.9,"low":70602.3,"close":71178,"volume":4120.257},{"timestamp":"2026-03-15T00:00:00.000Z","open":71178,"high":71600,"low":70811.9,"close":71319.6,"volume":6938.442},{"timestamp":"2026-03-15T04:00:00.000Z","open":71319.6,"high":71820,"low":71290.9,"close":71427,"volume":6336.317},{"timestamp":"2026-03-15T08:00:00.000Z","open":71427,"high":71912.3,"low":71427,"close":71806.1,"volume":5487.589},{"timestamp":"2026-03-15T12:00:00.000Z","open":71806.1,"high":71806.2,"low":71230.6,"close":71447.5,"volume":7545.018},{"timestamp":"2026-03-15T16:00:00.000Z","open":71447.5,"high":71963.6,"low":71231.8,"close":71514.6,"volume":7317.571},{"timestamp":"2026-03-15T20:00:00.000Z","open":71514.6,"high":73217.2,"low":71383.3,"close":72777.5,"volume":21220.978},{"timestamp":"2026-03-16T00:00:00.000Z","open":72777.5,"high":74297.5,"low":72226.3,"close":73548.3,"volume":19075.712},{"timestamp":"2026-03-16T04:00:00.000Z","open":73548.3,"high":74488.2,"low":73352.1,"close":73426.9,"volume":16002.996},{"timestamp":"2026-03-16T08:00:00.000Z","open":73426.9,"high":73826.2,"low":72805.6,"close":73515,"volume":12427.447},{"timestamp":"2026-03-16T12:00:00.000Z","open":73515,"high":74499.8,"low":72945.1,"close":73232.9,"volume":25346.058},{"timestamp":"2026-03-16T16:00:00.000Z","open":73232.9,"high":74398.3,"low":73124,"close":73931.9,"volume":14349.875},{"timestamp":"2026-03-16T20:00:00.000Z","open":73931.9,"high":74900,"low":73824.1,"close":74854.7,"volume":15972.654},{"timestamp":"2026-03-17T00:00:00.000Z","open":74854.7,"high":76053.9,"low":74229.7,"close":74434.7,"volume":24522.117},{"timestamp":"2026-03-17T04:00:00.000Z","open":74434.7,"high":74657.5,"low":73742.8,"close":74219.9,"volume":13528.685},{"timestamp":"2026-03-17T08:00:00.000Z","open":74219.9,"high":74436.6,"low":73493,"close":73996.1,"volume":12095.9},{"timestamp":"2026-03-17T12:00:00.000Z","open":73996.1,"high":74876.6,"low":73323.9,"close":73877.5,"volume":21946.522},{"timestamp":"2026-03-17T16:00:00.000Z","open":73877.5,"high":74780.9,"low":73822.1,"close":74469.5,"volume":10490.151},{"timestamp":"2026-03-17T20:00:00.000Z","open":74469.5,"high":74777.9,"low":73820.7,"close":73861.6,"volume":8226.326},{"timestamp":"2026-03-18T00:00:00.000Z","open":73861.6,"high":74640.2,"low":73463.5,"close":74417.6,"volume":7996.367},{"timestamp":"2026-03-18T04:00:00.000Z","open":74417.6,"high":74457.9,"low":73658,"close":73845,"volume":6554.642},{"timestamp":"2026-03-18T08:00:00.000Z","open":73845,"high":74249.9,"low":72720,"close":72902.3,"volume":14642.763},{"timestamp":"2026-03-18T12:00:00.000Z","open":72902.3,"high":72938.1,"low":70807.9,"close":71440.4,"volume":39766.836},{"timestamp":"2026-03-18T16:00:00.000Z","open":71440.4,"high":71967.6,"low":70821,"close":71027,"volume":18487.356},{"timestamp":"2026-03-18T20:00:00.000Z","open":71027,"high":71396.9,"low":70452,"close":71213.7,"volume":11814.66},{"timestamp":"2026-03-19T00:00:00.000Z","open":71213.7,"high":71588.2,"low":70847.9,"close":71174.1,"volume":6963.234},{"timestamp":"2026-03-19T04:00:00.000Z","open":71174.1,"high":71174.1,"low":69432.9,"close":70155.6,"volume":17688.323},{"timestamp":"2026-03-19T08:00:00.000Z","open":70155.6,"high":70525.6,"low":69855.6,"close":69921.2,"volume":9949.862},{"timestamp":"2026-03-19T12:00:00.000Z","open":69921.2,"high":70136,"low":68750,"close":69376.9,"volume":33138.31},{"timestamp":"2026-03-19T16:00:00.000Z","open":69376.9,"high":70591,"low":69086.4,"close":70241.2,"volume":16809.229},{"timestamp":"2026-03-19T20:00:00.000Z","open":70241.2,"high":70707.2,"low":69679.4,"close":69881.8,"volume":10601.602},{"timestamp":"2026-03-20T00:00:00.000Z","open":69881.8,"high":70793.2,"low":69800,"close":70697.8,"volume":7711.763},{"timestamp":"2026-03-20T04:00:00.000Z","open":70697.8,"high":70933,"low":70164.1,"close":70815.2,"volume":10270.307},{"timestamp":"2026-03-20T08:00:00.000Z","open":70815.2,"high":71343.9,"low":70170.6,"close":70443.9,"volume":16269.68},{"timestamp":"2026-03-20T12:00:00.000Z","open":70443.9,"high":70648,"low":69431.7,"close":69833.4,"volume":24908.082},{"timestamp":"2026-03-20T16:00:00.000Z","open":69833.4,"high":70163.2,"low":69338,"close":70152.2,"volume":14444.792},{"timestamp":"2026-03-20T20:00:00.000Z","open":70152.2,"high":70892.8,"low":69718,"close":70476.1,"volume":10406.446},{"timestamp":"2026-03-21T00:00:00.000Z","open":70476.1,"high":70800,"low":70408.2,"close":70640.2,"volume":3866.124},{"timestamp":"2026-03-21T04:00:00.000Z","open":70640.2,"high":70850,"low":70580.9,"close":70684.3,"volume":3974.38},{"timestamp":"2026-03-21T08:00:00.000Z","open":70684.3,"high":70724.8,"low":70452.5,"close":70610.3,"volume":3363.552},{"timestamp":"2026-03-21T12:00:00.000Z","open":70610.3,"high":71068,"low":70415.9,"close":70591.5,"volume":6260.844},{"timestamp":"2026-03-21T16:00:00.000Z","open":70591.5,"high":70623.8,"low":70154.8,"close":70358.6,"volume":6427.446},{"timestamp":"2026-03-21T20:00:00.000Z","open":70358.6,"high":70477,"low":68500,"close":68870.5,"volume":11423.179},{"timestamp":"2026-03-22T00:00:00.000Z","open":68870.5,"high":69557.3,"low":68166.8,"close":69304.1,"volume":14896.124},{"timestamp":"2026-03-22T04:00:00.000Z","open":69304.1,"high":69487.3,"low":68851,"close":68884,"volume":5197.226},{"timestamp":"2026-03-22T08:00:00.000Z","open":68884,"high":68954.5,"low":68060,"close":68181.5,"volume":9726.463},{"timestamp":"2026-03-22T12:00:00.000Z","open":68181.5,"high":69042.4,"low":68158.2,"close":68817.5,"volume":10012.387},{"timestamp":"2026-03-22T16:00:00.000Z","open":68817.5,"high":68859.6,"low":68089.3,"close":68160.5,"volume":6826.88},{"timestamp":"2026-03-22T20:00:00.000Z","open":68160.5,"high":68478.1,"low":67300.1,"close":67828.1,"volume":16497.262},{"timestamp":"2026-03-23T00:00:00.000Z","open":67828.1,"high":68570,"low":67412.7,"close":68050,"volume":11005.846},{"timestamp":"2026-03-23T04:00:00.000Z","open":68050,"high":68885.3,"low":67470.7,"close":68304,"volume":14344.218},{"timestamp":"2026-03-23T08:00:00.000Z","open":68304,"high":71487,"low":67880,"close":70094.5,"volume":46062.914},{"timestamp":"2026-03-23T12:00:00.000Z","open":70094.5,"high":71788,"low":69640.5,"close":70092.1,"volume":37715.063},{"timestamp":"2026-03-23T16:00:00.000Z","open":70092.1,"high":71224.1,"low":70092,"close":70639.5,"volume":17947.82},{"timestamp":"2026-03-23T20:00:00.000Z","open":70639.5,"high":70991.6,"low":70352.6,"close":70865,"volume":6963.248},{"timestamp":"2026-03-24T00:00:00.000Z","open":70865,"high":71072.4,"low":70224.2,"close":70505.2,"volume":7405.5},{"timestamp":"2026-03-24T04:00:00.000Z","open":70505.2,"high":71393.8,"low":70081,"close":71269.9,"volume":12701.789},{"timestamp":"2026-03-24T08:00:00.000Z","open":71269.9,"high":71349.9,"low":70799.8,"close":71122.8,"volume":9835.679},{"timestamp":"2026-03-24T12:00:00.000Z","open":71122.8,"high":71156.9,"low":69460,"close":69830.1,"volume":27287.96},{"timestamp":"2026-03-24T16:00:00.000Z","open":69830.1,"high":69986.3,"low":68849.2,"close":69336.6,"volume":20351.867},{"timestamp":"2026-03-24T20:00:00.000Z","open":69336.6,"high":70823.1,"low":69250,"close":70518.3,"volume":20750.218},{"timestamp":"2026-03-25T00:00:00.000Z","open":70518.3,"high":71021.6,"low":70379.2,"close":70688.9,"volume":8426.229},{"timestamp":"2026-03-25T04:00:00.000Z","open":70688.9,"high":71323.5,"low":70670.4,"close":70904.3,"volume":10383.718},{"timestamp":"2026-03-25T08:00:00.000Z","open":70904.3,"high":71984.8,"low":70763.4,"close":71644.6,"volume":15592.377},{"timestamp":"2026-03-25T12:00:00.000Z","open":71644.6,"high":71930,"low":70515.5,"close":70788.4,"volume":25203.251},{"timestamp":"2026-03-25T16:00:00.000Z","open":70788.4,"high":71731,"low":70633.1,"close":70850,"volume":14684.846},{"timestamp":"2026-03-25T20:00:00.000Z","open":70850,"high":71630.4,"low":70600,"close":71304.3,"volume":6896.369},{"timestamp":"2026-03-26T00:00:00.000Z","open":71304.3,"high":71420.9,"low":70646.2,"close":70876.8,"volume":5938.608},{"timestamp":"2026-03-26T04:00:00.000Z","open":70876.8,"high":70884.9,"low":69750,"close":70052.7,"volume":13377.175},{"timestamp":"2026-03-26T08:00:00.000Z","open":70052.7,"high":70117,"low":69151.3,"close":69237,"volume":14516.94},{"timestamp":"2026-03-26T12:00:00.000Z","open":69237,"high":69846.2,"low":68590,"close":69056,"volume":21021.423},{"timestamp":"2026-03-26T16:00:00.000Z","open":69056,"high":69136,"low":68100.6,"close":68505.8,"volume":14297.279},{"timestamp":"2026-03-26T20:00:00.000Z","open":68505.8,"high":69506,"low":68383.9,"close":68793.4,"volume":15506.381},{"timestamp":"2026-03-27T00:00:00.000Z","open":68793.4,"high":69150,"low":68482.8,"close":68738.9,"volume":6813.322},{"timestamp":"2026-03-27T04:00:00.000Z","open":68738.9,"high":68935.3,"low":68255.2,"close":68500.8,"volume":10775.1},{"timestamp":"2026-03-27T08:00:00.000Z","open":68500.8,"high":68594,"low":66174.6,"close":66667.9,"volume":29176.351},{"timestamp":"2026-03-27T12:00:00.000Z","open":66667.9,"high":66745.8,"low":65688.3,"close":66086,"volume":26303.882},{"timestamp":"2026-03-27T16:00:00.000Z","open":66086,"high":66300.3,"low":65504.7,"close":66015.6,"volume":18914.344},{"timestamp":"2026-03-27T20:00:00.000Z","open":66015.6,"high":66396.7,"low":65786.2,"close":66374.7,"volume":6580.727},{"timestamp":"2026-03-28T00:00:00.000Z","open":66374.7,"high":66493.6,"low":65880.7,"close":66197.4,"volume":6639.55},{"timestamp":"2026-03-28T04:00:00.000Z","open":66197.4,"high":66541.4,"low":66071.2,"close":66529.4,"volume":3584.683},{"timestamp":"2026-03-28T08:00:00.000Z","open":66529.4,"high":66534.8,"low":66068.2,"close":66288.1,"volume":4855.29},{"timestamp":"2026-03-28T12:00:00.000Z","open":66288.1,"high":67287.8,"low":66190.8,"close":66983.9,"volume":12499.013},{"timestamp":"2026-03-28T16:00:00.000Z","open":66983.9,"high":67072,"low":66636.5,"close":66879.9,"volume":5351.235},{"timestamp":"2026-03-28T20:00:00.000Z","open":66879.9,"high":66979.2,"low":66239.1,"close":66345.4,"volume":6225.808},{"timestamp":"2026-03-29T00:00:00.000Z","open":66345.4,"high":67113.3,"low":66250,"close":66879.3,"volume":5335.975},{"timestamp":"2026-03-29T04:00:00.000Z","open":66879.3,"high":66909.7,"low":66511.3,"close":66625.7,"volume":3926.596},{"timestamp":"2026-03-29T08:00:00.000Z","open":66625.7,"high":66979.9,"low":66369.6,"close":66774.2,"volume":5532.734},{"timestamp":"2026-03-29T12:00:00.000Z","open":66774.2,"high":66845,"low":66276.6,"close":66499.3,"volume":7268.965},{"timestamp":"2026-03-29T16:00:00.000Z","open":66499.3,"high":66639.4,"low":66111.2,"close":66320.5,"volume":5006.784},{"timestamp":"2026-03-29T20:00:00.000Z","open":66320.5,"high":66765.9,"low":64935.7,"close":65990.7,"volume":20807.797},{"timestamp":"2026-03-30T00:00:00.000Z","open":65990.7,"high":67442.5,"low":65747.8,"close":67143.6,"volume":20126.934},{"timestamp":"2026-03-30T04:00:00.000Z","open":67143.6,"high":67802.3,"low":67129.2,"close":67595,"volume":10282.443},{"timestamp":"2026-03-30T08:00:00.000Z","open":67595,"high":68000,"low":67324.1,"close":67649.5,"volume":10516.137},{"timestamp":"2026-03-30T12:00:00.000Z","open":67649.5,"high":68199.9,"low":67050.1,"close":67602.7,"volume":20997.534},{"timestamp":"2026-03-30T16:00:00.000Z","open":67602.7,"high":67626.2,"low":66184.2,"close":66512.2,"volume":16434.796},{"timestamp":"2026-03-30T20:00:00.000Z","open":66512.2,"high":66961,"low":66374.3,"close":66767.3,"volume":6545.7},{"timestamp":"2026-03-31T00:00:00.000Z","open":66767.3,"high":68397.1,"low":66504.5,"close":67677.8,"volume":16150.087},{"timestamp":"2026-03-31T04:00:00.000Z","open":67677.8,"high":67865.6,"low":67067.9,"close":67344.9,"volume":9458.951},{"timestamp":"2026-03-31T08:00:00.000Z","open":67344.9,"high":67475.7,"low":65950,"close":66649.7,"volume":21026.165},{"timestamp":"2026-03-31T12:00:00.000Z","open":66649.7,"high":67744.7,"low":66403.4,"close":66710,"volume":26240.726},{"timestamp":"2026-03-31T16:00:00.000Z","open":66710,"high":68599.9,"low":66699,"close":67802.9,"volume":23281.852},{"timestamp":"2026-03-31T20:00:00.000Z","open":67802.9,"high":68400,"low":67790.6,"close":68244.6,"volume":8614.551},{"timestamp":"2026-04-01T00:00:00.000Z","open":68244.6,"high":68333,"low":67543.8,"close":68134.9,"volume":10156.825},{"timestamp":"2026-04-01T04:00:00.000Z","open":68134.9,"high":69301,"low":67973.7,"close":68662.3,"volume":18823.272},{"timestamp":"2026-04-01T08:00:00.000Z","open":68662.3,"high":68858.8,"low":68342.7,"close":68674.7,"volume":9127.077},{"timestamp":"2026-04-01T12:00:00.000Z","open":68674.7,"high":68933,"low":67831.7,"close":68879.5,"volume":18613.399},{"timestamp":"2026-04-01T16:00:00.000Z","open":68879.5,"high":69164.4,"low":67900,"close":68140.7,"volume":13660.638},{"timestamp":"2026-04-01T20:00:00.000Z","open":68140.7,"high":68498.3,"low":67922,"close":68086,"volume":5052.183},{"timestamp":"2026-04-02T00:00:00.000Z","open":68086,"high":68645.7,"low":66444,"close":66540,"volume":24962.009},{"timestamp":"2026-04-02T04:00:00.000Z","open":66540,"high":66900,"low":66171.1,"close":66889,"volume":10640.417},{"timestamp":"2026-04-02T08:00:00.000Z","open":66889,"high":66889.1,"low":66106,"close":66176.4,"volume":9318.005},{"timestamp":"2026-04-02T12:00:00.000Z","open":66176.4,"high":67081.1,"low":65666,"close":66814.9,"volume":23555.024},{"timestamp":"2026-04-02T16:00:00.000Z","open":66814.9,"high":67403.9,"low":66568.2,"close":66946.3,"volume":14790.286},{"timestamp":"2026-04-02T20:00:00.000Z","open":66946.3,"high":67089.8,"low":66680,"close":66870.9,"volume":4435.378},{"timestamp":"2026-04-03T00:00:00.000Z","open":66870.9,"high":66976.3,"low":66240,"close":66544.4,"volume":7729.41},{"timestamp":"2026-04-03T04:00:00.000Z","open":66544.4,"high":67230,"low":66373,"close":67011.9,"volume":8336.798},{"timestamp":"2026-04-03T08:00:00.000Z","open":67011.9,"high":67273.3,"low":66647.2,"close":66987.7,"volume":7502.803},{"timestamp":"2026-04-03T12:00:00.000Z","open":66987.7,"high":67344.9,"low":66468.9,"close":66809.1,"volume":12331.326},{"timestamp":"2026-04-03T16:00:00.000Z","open":66809.1,"high":67046.2,"low":66726,"close":66859.2,"volume":4090.226},{"timestamp":"2026-04-03T20:00:00.000Z","open":66859.2,"high":66946,"low":66785.2,"close":66932.7,"volume":2300.773},{"timestamp":"2026-04-04T00:00:00.000Z","open":66932.7,"high":66945.5,"low":66778.7,"close":66799.6,"volume":1772.79},{"timestamp":"2026-04-04T04:00:00.000Z","open":66799.6,"high":67022.1,"low":66737,"close":66980.5,"volume":2539.542},{"timestamp":"2026-04-04T08:00:00.000Z","open":66980.5,"high":67199.9,"low":66857,"close":67136.5,"volume":3981.84},{"timestamp":"2026-04-04T12:00:00.000Z","open":67136.5,"high":67543,"low":66983.3,"close":67352.4,"volume":6243.349},{"timestamp":"2026-04-04T16:00:00.000Z","open":67352.4,"high":67526,"low":67215.3,"close":67262.2,"volume":4133.352},{"timestamp":"2026-04-04T20:00:00.000Z","open":67262.2,"high":67445.9,"low":67125.1,"close":67266.7,"volume":2685.45},{"timestamp":"2026-04-05T00:00:00.000Z","open":67266.7,"high":67274.4,"low":66905.1,"close":67110,"volume":3179.49},{"timestamp":"2026-04-05T04:00:00.000Z","open":67110,"high":67159,"low":66567,"close":66780.5,"volume":5556.071},{"timestamp":"2026-04-05T08:00:00.000Z","open":66780.5,"high":67115.9,"low":66774.6,"close":66972.7,"volume":3271.901},{"timestamp":"2026-04-05T12:00:00.000Z","open":66972.7,"high":67828.6,"low":66638,"close":67268.6,"volume":12945.949},{"timestamp":"2026-04-05T16:00:00.000Z","open":67268.6,"high":67551.9,"low":67142.7,"close":67331.8,"volume":4653.402},{"timestamp":"2026-04-05T20:00:00.000Z","open":67331.8,"high":69115.9,"low":67298.4,"close":69002.4,"volume":18542.304},{"timestamp":"2026-04-06T00:00:00.000Z","open":69002.4,"high":69564,"low":68733.6,"close":69099.7,"volume":13577.66},{"timestamp":"2026-04-06T04:00:00.000Z","open":69099.7,"high":69322.9,"low":68769.3,"close":69085.1,"volume":6333.582},{"timestamp":"2026-04-06T08:00:00.000Z","open":69085.1,"high":70250,"low":69043.7,"close":69584.3,"volume":13805.275},{"timestamp":"2026-04-06T12:00:00.000Z","open":69584.3,"high":69939.5,"low":69120,"close":69925.8,"volume":15930.849},{"timestamp":"2026-04-06T16:00:00.000Z","open":69925.8,"high":70351.7,"low":69226.3,"close":69700.5,"volume":16609.209},{"timestamp":"2026-04-06T20:00:00.000Z","open":69700.5,"high":69950,"low":68272,"close":68807.5,"volume":14241.561},{"timestamp":"2026-04-07T00:00:00.000Z","open":68807.5,"high":69087.5,"low":68224.7,"close":68741.3,"volume":8944.256},{"timestamp":"2026-04-07T04:00:00.000Z","open":68741.3,"high":68944,"low":68404,"close":68582.5,"volume":5513.145},{"timestamp":"2026-04-07T08:00:00.000Z","open":68582.5,"high":69224.3,"low":68015.1,"close":68299.9,"volume":15708.839},{"timestamp":"2026-04-07T12:00:00.000Z","open":68299.9,"high":68641.4,"low":67679,"close":68132.6,"volume":17738.872},{"timestamp":"2026-04-07T16:00:00.000Z","open":68132.6,"high":69089.5,"low":68037,"close":68976.5,"volume":15645.266},{"timestamp":"2026-04-07T20:00:00.000Z","open":68976.5,"high":72766.4,"low":68976.5,"close":71894.6,"volume":53389.02},{"timestamp":"2026-04-08T00:00:00.000Z","open":71894.6,"high":72107,"low":71201.1,"close":71255.1,"volume":13161.012},{"timestamp":"2026-04-08T04:00:00.000Z","open":71255.1,"high":71928.3,"low":71244.1,"close":71612.6,"volume":7701.189},{"timestamp":"2026-04-08T08:00:00.000Z","open":71612.6,"high":71953.2,"low":71341.3,"close":71650,"volume":7180.388},{"timestamp":"2026-04-08T12:00:00.000Z","open":71650,"high":72850,"low":70666.4,"close":71270.6,"volume":34729.535},{"timestamp":"2026-04-08T16:00:00.000Z","open":71270.6,"high":71966.5,"low":70976.8,"close":71283.5,"volume":18657.16},{"timestamp":"2026-04-08T20:00:00.000Z","open":71283.5,"high":71733.9,"low":70870,"close":71033.2,"volume":8724.588},{"timestamp":"2026-04-09T00:00:00.000Z","open":71033.2,"high":71163.6,"low":70417.2,"close":70958.9,"volume":11701.764},{"timestamp":"2026-04-09T04:00:00.000Z","open":70958.9,"high":71080,"low":70662.5,"close":70950.9,"volume":6905.711},{"timestamp":"2026-04-09T08:00:00.000Z","open":70950.9,"high":71582.7,"low":70829.1,"close":71120,"volume":11391.464},{"timestamp":"2026-04-09T12:00:00.000Z","open":71120,"high":72338.4,"low":70478.4,"close":72118.3,"volume":27726.583},{"timestamp":"2026-04-09T16:00:00.000Z","open":72118.3,"high":72541.1,"low":71695.5,"close":72053.4,"volume":22473.581},{"timestamp":"2026-04-09T20:00:00.000Z","open":72053.4,"high":73141.6,"low":71560,"close":71755,"volume":22815.51},{"timestamp":"2026-04-10T00:00:00.000Z","open":71755,"high":72366.5,"low":71550.2,"close":71841.4,"volume":9011.374},{"timestamp":"2026-04-10T04:00:00.000Z","open":71841.4,"high":72250,"low":71377.6,"close":71459.3,"volume":7194.428},{"timestamp":"2026-04-10T08:00:00.000Z","open":71459.3,"high":72236.4,"low":71394.5,"close":72097.2,"volume":7064.473},{"timestamp":"2026-04-10T12:00:00.000Z","open":72097.2,"high":73268,"low":71877,"close":72429.7,"volume":24746.061},{"timestamp":"2026-04-10T16:00:00.000Z","open":72429.7,"high":73238.8,"low":72352.2,"close":73203.7,"volume":12496.303},{"timestamp":"2026-04-10T20:00:00.000Z","open":73203.7,"high":73454.9,"low":72664.1,"close":72920,"volume":10785.548},{"timestamp":"2026-04-11T00:00:00.000Z","open":72920,"high":73063,"low":72623.9,"close":72831.6,"volume":4011.072},{"timestamp":"2026-04-11T04:00:00.000Z","open":72831.6,"high":72923,"low":72571.4,"close":72715.8,"volume":4194.301},{"timestamp":"2026-04-11T08:00:00.000Z","open":72715.8,"high":72887.1,"low":72580.9,"close":72871.5,"volume":3560.012},{"timestamp":"2026-04-11T12:00:00.000Z","open":72871.5,"high":72957.5,"low":72481.3,"close":72823.2,"volume":5550.234},{"timestamp":"2026-04-11T16:00:00.000Z","open":72823.2,"high":73800,"low":72780,"close":73658.9,"volume":11916.377},{"timestamp":"2026-04-11T20:00:00.000Z","open":73658.9,"high":73671.3,"low":72859.6,"close":73011.6,"volume":7573.017},{"timestamp":"2026-04-12T00:00:00.000Z","open":73011.6,"high":73104,"low":71267.8,"close":71561.6,"volume":19217.477},{"timestamp":"2026-04-12T04:00:00.000Z","open":71561.6,"high":71749.9,"low":71380.1,"close":71635,"volume":5001.208},{"timestamp":"2026-04-12T08:00:00.000Z","open":71635,"high":71740,"low":71309.4,"close":71426.7,"volume":4397.365},{"timestamp":"2026-04-12T12:00:00.000Z","open":71426.7,"high":71466.6,"low":70567,"close":70848.5,"volume":16040.716},{"timestamp":"2026-04-12T16:00:00.000Z","open":70848.5,"high":71200,"low":70777,"close":71049.3,"volume":5344.796},{"timestamp":"2026-04-12T20:00:00.000Z","open":71049.3,"high":71418.5,"low":70450,"close":70715,"volume":12234.28},{"timestamp":"2026-04-13T00:00:00.000Z","open":70715,"high":71247.8,"low":70580.6,"close":70947.1,"volume":5498.093},{"timestamp":"2026-04-13T04:00:00.000Z","open":70947.1,"high":71128.5,"low":70628,"close":70776,"volume":5343.015},{"timestamp":"2026-04-13T08:00:00.000Z","open":70776,"high":70954.2,"low":70523.4,"close":70889,"volume":6454.623},{"timestamp":"2026-04-13T12:00:00.000Z","open":70889,"high":72421.6,"low":70724.3,"close":71826.1,"volume":28145.342},{"timestamp":"2026-04-13T16:00:00.000Z","open":71826.1,"high":73447.3,"low":71626.8,"close":73275.6,"volume":25576.684},{"timestamp":"2026-04-13T20:00:00.000Z","open":73275.6,"high":74868.2,"low":72967.5,"close":74383.7,"volume":23450.093},{"timestamp":"2026-04-14T00:00:00.000Z","open":74383.7,"high":74565,"low":73932,"close":74413.4,"volume":8037.636},{"timestamp":"2026-04-14T04:00:00.000Z","open":74413.4,"high":74932.4,"low":74128.6,"close":74527.2,"volume":7927.221},{"timestamp":"2026-04-14T08:00:00.000Z","open":74527.2,"high":74900,"low":74270.6,"close":74342.2,"volume":7512.764},{"timestamp":"2026-04-14T12:00:00.000Z","open":74342.2,"high":76010.3,"low":74226.9,"close":75272.3,"volume":32624.012},{"timestamp":"2026-04-14T16:00:00.000Z","open":75272.3,"high":75649,"low":73783.7,"close":74170.3,"volume":20955.724},{"timestamp":"2026-04-14T20:00:00.000Z","open":74170.3,"high":74395,"low":73754.5,"close":74092.2,"volume":9330.256},{"timestamp":"2026-04-15T00:00:00.000Z","open":74092.2,"high":74765.6,"low":74070.8,"close":74299.9,"volume":8342.986},{"timestamp":"2026-04-15T04:00:00.000Z","open":74299.9,"high":74398.4,"low":73455.5,"close":73701.9,"volume":9548.071},{"timestamp":"2026-04-15T08:00:00.000Z","open":73701.9,"high":74222,"low":73630.1,"close":74158,"volume":9054.195},{"timestamp":"2026-04-15T12:00:00.000Z","open":74158,"high":74474.6,"low":73519,"close":73798.3,"volume":18675.511},{"timestamp":"2026-04-15T16:00:00.000Z","open":73798.3,"high":75246.7,"low":73714.4,"close":74960.3,"volume":13662.405},{"timestamp":"2026-04-15T20:00:00.000Z","open":74960.3,"high":75396,"low":74456.9,"close":74778.3,"volume":10313.134},{"timestamp":"2026-04-16T00:00:00.000Z","open":74778.3,"high":75225,"low":74381.1,"close":74847,"volume":7547.73},{"timestamp":"2026-04-16T04:00:00.000Z","open":74847,"high":75136.2,"low":74578,"close":74668.9,"volume":5384.691},{"timestamp":"2026-04-16T08:00:00.000Z","open":74668.9,"high":74865,"low":74229,"close":74524.9,"volume":10510.587},{"timestamp":"2026-04-16T12:00:00.000Z","open":74524.9,"high":74976.9,"low":73235.8,"close":74657,"volume":27700.107},{"timestamp":"2026-04-16T16:00:00.000Z","open":74657,"high":75388,"low":73837.6,"close":75317.4,"volume":19301.882},{"timestamp":"2026-04-16T20:00:00.000Z","open":75317.4,"high":75506.2,"low":74755.1,"close":75105.6,"volume":7420.321},{"timestamp":"2026-04-17T00:00:00.000Z","open":75105.6,"high":75116.8,"low":74480.2,"close":74569.1,"volume":7163.782},{"timestamp":"2026-04-17T04:00:00.000Z","open":74569.1,"high":75066.2,"low":74491.6,"close":75047.1,"volume":7185.14},{"timestamp":"2026-04-17T08:00:00.000Z","open":75047.1,"high":76333,"low":74952,"close":75553.4,"volume":20621.872},{"timestamp":"2026-04-17T12:00:00.000Z","open":75553.4,"high":78043.4,"low":75486.2,"close":77736.7,"volume":43270.941},{"timestamp":"2026-04-17T16:00:00.000Z","open":77736.7,"high":78332.6,"low":76900,"close":77350.2,"volume":17102.038},{"timestamp":"2026-04-17T20:00:00.000Z","open":77350.2,"high":77570.9,"low":76837.8,"close":77018.5,"volume":6128.785},{"timestamp":"2026-04-18T00:00:00.000Z","open":77018.5,"high":77379.9,"low":76904.4,"close":76964.3,"volume":5829.13},{"timestamp":"2026-04-18T04:00:00.000Z","open":76964.3,"high":77232.8,"low":76825,"close":76955.9,"volume":3584.3},{"timestamp":"2026-04-18T08:00:00.000Z","open":76955.9,"high":77011,"low":75702.1,"close":75993.2,"volume":14172.253},{"timestamp":"2026-04-18T12:00:00.000Z","open":75993.2,"high":76384.4,"low":75728.1,"close":76120.7,"volume":7903.497},{"timestamp":"2026-04-18T16:00:00.000Z","open":76120.7,"high":76174.4,"low":75380,"close":75605,"volume":8675.903},{"timestamp":"2026-04-18T20:00:00.000Z","open":75605,"high":75868.1,"low":75547.5,"close":75650,"volume":3372.012},{"timestamp":"2026-04-19T00:00:00.000Z","open":75650,"high":75809.7,"low":75302.8,"close":75477.4,"volume":4132.467},{"timestamp":"2026-04-19T04:00:00.000Z","open":75477.4,"high":75748.7,"low":74810.3,"close":75209,"volume":8327.205},{"timestamp":"2026-04-19T08:00:00.000Z","open":75209,"high":75619,"low":74881.2,"close":75564.6,"volume":7431.655},{"timestamp":"2026-04-19T12:00:00.000Z","open":75564.6,"high":76211.8,"low":75338.6,"close":75813.4,"volume":11547.329},{"timestamp":"2026-04-19T16:00:00.000Z","open":75813.4,"high":75822,"low":74550,"close":74919,"volume":12035.724},{"timestamp":"2026-04-19T20:00:00.000Z","open":74919,"high":74921.4,"low":73700.1,"close":73765.8,"volume":13915.545},{"timestamp":"2026-04-20T00:00:00.000Z","open":73765.8,"high":74700,"low":73653.6,"close":74598.8,"volume":9157.009},{"timestamp":"2026-04-20T04:00:00.000Z","open":74598.8,"high":75544.5,"low":74057.3,"close":74785.8,"volume":13634.676},{"timestamp":"2026-04-20T08:00:00.000Z","open":74785.8,"high":75371.4,"low":74564.6,"close":75153.2,"volume":8347.259},{"timestamp":"2026-04-20T12:00:00.000Z","open":75153.2,"high":75759,"low":74655,"close":75667.3,"volume":21127.744},{"timestamp":"2026-04-20T16:00:00.000Z","open":75667.3,"high":76444.8,"low":75241.9,"close":76246.5,"volume":13363.215},{"timestamp":"2026-04-20T20:00:00.000Z","open":76246.5,"high":76528.2,"low":75562.9,"close":75789.1,"volume":6914.074},{"timestamp":"2026-04-21T00:00:00.000Z","open":75789.1,"high":76234.5,"low":75440,"close":75667.4,"volume":8168.478},{"timestamp":"2026-04-21T04:00:00.000Z","open":75667.4,"high":76283.3,"low":75556.1,"close":76056,"volume":5906.823},{"timestamp":"2026-04-21T08:00:00.000Z","open":76056,"high":76934.1,"low":76024.4,"close":76415.4,"volume":11321.845},{"timestamp":"2026-04-21T12:00:00.000Z","open":76415.4,"high":76559.6,"low":75359.7,"close":75791,"volume":19869.514},{"timestamp":"2026-04-21T16:00:00.000Z","open":75791,"high":76147.4,"low":74769.6,"close":74984.9,"volume":17143.725},{"timestamp":"2026-04-21T20:00:00.000Z","open":74984.9,"high":76396.8,"low":74940,"close":76294.8,"volume":10570.567},{"timestamp":"2026-04-22T00:00:00.000Z","open":76294.8,"high":77700,"low":76100,"close":77492,"volume":18956.597},{"timestamp":"2026-04-22T04:00:00.000Z","open":77492,"high":78432,"low":77320,"close":77976,"volume":15594.06},{"timestamp":"2026-04-22T08:00:00.000Z","open":77976,"high":78406.5,"low":77886.7,"close":78264.6,"volume":8737.398},{"timestamp":"2026-04-22T12:00:00.000Z","open":78264.6,"high":79387.8,"low":78056.4,"close":79224.1,"volume":23447.535},{"timestamp":"2026-04-22T16:00:00.000Z","open":79224.1,"high":79423.5,"low":78577.7,"close":78794.2,"volume":10837.235},{"timestamp":"2026-04-22T20:00:00.000Z","open":78794.2,"high":78877.6,"low":78110,"close":78139.5,"volume":7001.451},{"timestamp":"2026-04-23T00:00:00.000Z","open":78139.5,"high":78548.1,"low":77407.9,"close":77699.4,"volume":14990.485},{"timestamp":"2026-04-23T04:00:00.000Z","open":77699.4,"high":78310,"low":77625.5,"close":78018,"volume":9459.013},{"timestamp":"2026-04-23T08:00:00.000Z","open":78018,"high":78144.6,"low":77114.5,"close":77650.2,"volume":12303.656},{"timestamp":"2026-04-23T12:00:00.000Z","open":77650.2,"high":78633,"low":77347.8,"close":78339.3,"volume":17553.502},{"timestamp":"2026-04-23T16:00:00.000Z","open":78339.3,"high":78479,"low":76900,"close":77671.8,"volume":27371.226},{"timestamp":"2026-04-23T20:00:00.000Z","open":77671.8,"high":78297,"low":77603.6,"close":78214.3,"volume":6164.314},{"timestamp":"2026-04-24T00:00:00.000Z","open":78214.3,"high":78537,"low":77508.3,"close":77700.1,"volume":8412.76},{"timestamp":"2026-04-24T04:00:00.000Z","open":77700.1,"high":78017.7,"low":77416,"close":77627.1,"volume":7278.924},{"timestamp":"2026-04-24T08:00:00.000Z","open":77627.1,"high":78357.5,"low":77358.9,"close":78200,"volume":12503.454},{"timestamp":"2026-04-24T12:00:00.000Z","open":78200,"high":78430.2,"low":77495,"close":78004.2,"volume":20352.919},{"timestamp":"2026-04-24T16:00:00.000Z","open":78004.2,"high":78022.8,"low":77311.9,"close":77589.4,"volume":9777.81},{"timestamp":"2026-04-24T20:00:00.000Z","open":77589.4,"high":77729.1,"low":77200,"close":77404.9,"volume":4480.576},{"timestamp":"2026-04-25T00:00:00.000Z","open":77404.9,"high":77668.1,"low":77234.3,"close":77630.1,"volume":2341.342},{"timestamp":"2026-04-25T04:00:00.000Z","open":77630.1,"high":77655.5,"low":77402.2,"close":77457.4,"volume":2214.098},{"timestamp":"2026-04-25T08:00:00.000Z","open":77457.4,"high":77847.6,"low":77447.1,"close":77647.5,"volume":3390.825},{"timestamp":"2026-04-25T12:00:00.000Z","open":77647.5,"high":77717.9,"low":77256.6,"close":77287,"volume":3351.906},{"timestamp":"2026-04-25T16:00:00.000Z","open":77287,"high":77415.7,"low":77090.2,"close":77278.8,"volume":4605.655},{"timestamp":"2026-04-25T20:00:00.000Z","open":77278.8,"high":77634.2,"low":77263.3,"close":77591.4,"volume":3173.292},{"timestamp":"2026-04-26T00:00:00.000Z","open":77591.4,"high":77610.5,"low":77284.7,"close":77356.1,"volume":2146.692},{"timestamp":"2026-04-26T04:00:00.000Z","open":77356.1,"high":78179.9,"low":77336.7,"close":78069.3,"volume":7179.675},{"timestamp":"2026-04-26T08:00:00.000Z","open":78069.3,"high":78176,"low":77880.6,"close":78052.4,"volume":3288.293},{"timestamp":"2026-04-26T12:00:00.000Z","open":78052.4,"high":78150,"low":77689.8,"close":78010.6,"volume":6345.169},{"timestamp":"2026-04-26T16:00:00.000Z","open":78010.6,"high":78483.4,"low":77794.3,"close":78182.9,"volume":6630.18},{"timestamp":"2026-04-26T20:00:00.000Z","open":78182.9,"high":78942.3,"low":77777.2,"close":78622.1,"volume":18877.358},{"timestamp":"2026-04-27T00:00:00.000Z","open":78622.1,"high":79457.4,"low":78338.7,"close":79069.9,"volume":14191.678},{"timestamp":"2026-04-27T04:00:00.000Z","open":79069.9,"high":79152.5,"low":77424,"close":77558.2,"volume":17698.134},{"timestamp":"2026-04-27T08:00:00.000Z","open":77558.2,"high":77950,"low":77503.6,"close":77794.8,"volume":5993.868},{"timestamp":"2026-04-27T12:00:00.000Z","open":77794.8,"high":78244.4,"low":76512,"close":76755.6,"volume":23515.352},{"timestamp":"2026-04-27T16:00:00.000Z","open":76755.6,"high":76900,"low":76415.8,"close":76849.2,"volume":9162.489},{"timestamp":"2026-04-27T20:00:00.000Z","open":76849.2,"high":77415.6,"low":76720,"close":77328.7,"volume":5175.255},{"timestamp":"2026-04-28T00:00:00.000Z","open":77328.7,"high":77448.2,"low":76597,"close":76765.5,"volume":8659.5},{"timestamp":"2026-04-28T04:00:00.000Z","open":76765.5,"high":77118.8,"low":76323,"close":76826.7,"volume":8275.734},{"timestamp":"2026-04-28T08:00:00.000Z","open":76826.7,"high":76955.6,"low":76071.3,"close":76193.3,"volume":7626.333},{"timestamp":"2026-04-28T12:00:00.000Z","open":76193.3,"high":76395.4,"low":75620.9,"close":76024,"volume":14143.817},{"timestamp":"2026-04-28T16:00:00.000Z","open":76024,"high":76347.4,"low":75838,"close":76285.9,"volume":6829.078},{"timestamp":"2026-04-28T20:00:00.000Z","open":76285.9,"high":76442.1,"low":76136.1,"close":76300,"volume":3962.13},{"timestamp":"2026-04-29T00:00:00.000Z","open":76300,"high":77093.9,"low":76140.2,"close":76954.7,"volume":7195.381},{"timestamp":"2026-04-29T04:00:00.000Z","open":76954.7,"high":77420,"low":76844.7,"close":77001.9,"volume":9149.151},{"timestamp":"2026-04-29T08:00:00.000Z","open":77001.9,"high":77860,"low":76911.1,"close":77544,"volume":12411.549},{"timestamp":"2026-04-29T12:00:00.000Z","open":77544,"high":77551.5,"low":75661.7,"close":75888.3,"volume":20313.313},{"timestamp":"2026-04-29T16:00:00.000Z","open":75888.3,"high":76248.6,"low":74900,"close":75517,"volume":22091.026},{"timestamp":"2026-04-29T20:00:00.000Z","open":75517,"high":76060.7,"low":75445.4,"close":75750,"volume":6383.604},{"timestamp":"2026-04-30T00:00:00.000Z","open":75750,"high":76429.1,"low":75431.7,"close":75882.6,"volume":9767.697},{"timestamp":"2026-04-30T04:00:00.000Z","open":75882.6,"high":76146,"low":75272.9,"close":76128.4,"volume":7170.374},{"timestamp":"2026-04-30T08:00:00.000Z","open":76128.4,"high":76323.5,"low":75805.3,"close":76032,"volume":7018.085},{"timestamp":"2026-04-30T12:00:00.000Z","open":76032,"high":76644.3,"low":76003.7,"close":76422.1,"volume":11414.04},{"timestamp":"2026-04-30T16:00:00.000Z","open":76422.1,"high":76480,"low":76065,"close":76360.4,"volume":5295.253},{"timestamp":"2026-04-30T20:00:00.000Z","open":76360.4,"high":76547.3,"low":76141.1,"close":76301,"volume":3904.778},{"timestamp":"2026-05-01T00:00:00.000Z","open":76301,"high":77429.4,"low":76269.5,"close":77078.9,"volume":9179.024},{"timestamp":"2026-05-01T04:00:00.000Z","open":77078.9,"high":77169.7,"low":76835.3,"close":77102,"volume":5337.53},{"timestamp":"2026-05-01T08:00:00.000Z","open":77102,"high":77580,"low":77005.8,"close":77420.1,"volume":7988.033},{"timestamp":"2026-05-01T12:00:00.000Z","open":77420.1,"high":78900,"low":77355.6,"close":78399.2,"volume":25667.99},{"timestamp":"2026-05-01T16:00:00.000Z","open":78399.2,"high":78649,"low":78080,"close":78311.1,"volume":7577.327},{"timestamp":"2026-05-01T20:00:00.000Z","open":78311.1,"high":78382.3,"low":77703,"close":78189.3,"volume":5900.416},{"timestamp":"2026-05-02T00:00:00.000Z","open":78189.3,"high":78493.9,"low":78110.4,"close":78371.6,"volume":2992.667},{"timestamp":"2026-05-02T04:00:00.000Z","open":78371.6,"high":78439.1,"low":77992.6,"close":78187.1,"volume":3911.031},{"timestamp":"2026-05-02T08:00:00.000Z","open":78187.1,"high":78363.7,"low":78050,"close":78105.9,"volume":2665.032},{"timestamp":"2026-05-02T12:00:00.000Z","open":78105.9,"high":78450,"low":78065.1,"close":78450,"volume":2790.05},{"timestamp":"2026-05-02T16:00:00.000Z","open":78450,"high":78569,"low":78265.3,"close":78445.8,"volume":2324.61},{"timestamp":"2026-05-02T20:00:00.000Z","open":78445.8,"high":79182.5,"low":78367,"close":78655.1,"volume":6686.433},{"timestamp":"2026-05-03T00:00:00.000Z","open":78655.1,"high":78728.3,"low":78060.7,"close":78156.9,"volume":4761.623},{"timestamp":"2026-05-03T04:00:00.000Z","open":78156.9,"high":78433.1,"low":78025,"close":78320.1,"volume":3733.779},{"timestamp":"2026-05-03T08:00:00.000Z","open":78320.1,"high":78820.3,"low":78307.6,"close":78631.2,"volume":5001.7},{"timestamp":"2026-05-03T12:00:00.000Z","open":78631.2,"high":78861.6,"low":78550.2,"close":78631.5,"volume":4406.936},{"timestamp":"2026-05-03T16:00:00.000Z","open":78631.5,"high":78820,"low":78522.6,"close":78733.5,"volume":2746.633},{"timestamp":"2026-05-03T20:00:00.000Z","open":78733.5,"high":79421,"low":78444,"close":78529.9,"volume":13518.478},{"timestamp":"2026-05-04T00:00:00.000Z","open":78529.9,"high":80433,"low":78220,"close":80279.5,"volume":27049.875},{"timestamp":"2026-05-04T04:00:00.000Z","open":80279.5,"high":80600.9,"low":79455,"close":79662.5,"volume":11153.646},{"timestamp":"2026-05-04T08:00:00.000Z","open":79662.5,"high":79886.9,"low":78170.4,"close":78753.7,"volume":22762.754},{"timestamp":"2026-05-04T12:00:00.000Z","open":78753.7,"high":80507,"low":78430.5,"close":79983.5,"volume":25767.175},{"timestamp":"2026-05-04T16:00:00.000Z","open":79983.5,"high":80742.2,"low":79567.9,"close":80007.2,"volume":13775.701},{"timestamp":"2026-05-04T20:00:00.000Z","open":80007.2,"high":80360,"low":79705.7,"close":79818.9,"volume":4427.571},{"timestamp":"2026-05-05T00:00:00.000Z","open":79818.9,"high":81064,"low":79752.5,"close":80839,"volume":10204.926},{"timestamp":"2026-05-05T04:00:00.000Z","open":80839,"high":81300,"low":80675,"close":80821.9,"volume":9534.294},{"timestamp":"2026-05-05T08:00:00.000Z","open":80821.9,"high":81084.6,"low":80474.4,"close":80972.9,"volume":7224.643},{"timestamp":"2026-05-05T12:00:00.000Z","open":80972.9,"high":81694.6,"low":80876.8,"close":81490.6,"volume":18056.108},{"timestamp":"2026-05-05T16:00:00.000Z","open":81490.6,"high":81643.3,"low":81005,"close":81553,"volume":7401.48},{"timestamp":"2026-05-05T20:00:00.000Z","open":81553,"high":81787,"low":80711.3,"close":80851.6,"volume":12720.316},{"timestamp":"2026-05-06T00:00:00.000Z","open":80851.6,"high":81750,"low":80638,"close":81543.4,"volume":10814.782},{"timestamp":"2026-05-06T04:00:00.000Z","open":81543.4,"high":81600,"low":81013.4,"close":81332.1,"volume":6154.698},{"timestamp":"2026-05-06T08:00:00.000Z","open":81332.1,"high":82811,"low":81276.4,"close":82486.4,"volume":18211.762},{"timestamp":"2026-05-06T12:00:00.000Z","open":82486.4,"high":82514.7,"low":81086.7,"close":81662.2,"volume":18663.121},{"timestamp":"2026-05-06T16:00:00.000Z","open":81662.2,"high":81880,"low":81133.4,"close":81411.8,"volume":7496.166},{"timestamp":"2026-05-06T20:00:00.000Z","open":81411.8,"high":81664.1,"low":80929.1,"close":81394.2,"volume":5887.064},{"timestamp":"2026-05-07T00:00:00.000Z","open":81394.2,"high":81442.7,"low":80788,"close":80807.2,"volume":7069.301},{"timestamp":"2026-05-07T04:00:00.000Z","open":80807.2,"high":81671,"low":80675.9,"close":81481.3,"volume":8010.627},{"timestamp":"2026-05-07T08:00:00.000Z","open":81481.3,"high":81564,"low":80532.2,"close":80835,"volume":9507.745},{"timestamp":"2026-05-07T12:00:00.000Z","open":80835,"high":81148,"low":79635,"close":79864,"volume":18470.918},{"timestamp":"2026-05-07T16:00:00.000Z","open":79864,"high":80247.1,"low":79461.7,"close":80112,"volume":11237.962},{"timestamp":"2026-05-07T20:00:00.000Z","open":80112,"high":80348.5,"low":79539,"close":79975.4,"volume":5458.426},{"timestamp":"2026-05-08T00:00:00.000Z","open":79975.4,"high":80105.5,"low":79120,"close":79533,"volume":7619.391},{"timestamp":"2026-05-08T04:00:00.000Z","open":79533,"high":79740.9,"low":79204,"close":79642.6,"volume":5343.315},{"timestamp":"2026-05-08T08:00:00.000Z","open":79642.6,"high":80300,"low":79630,"close":80185.2,"volume":8354.331},{"timestamp":"2026-05-08T12:00:00.000Z","open":80185.2,"high":80477.6,"low":79505,"close":80120.6,"volume":15783.105},{"timestamp":"2026-05-08T16:00:00.000Z","open":80120.6,"high":80274.8,"low":79689.7,"close":80143.2,"volume":7380.904},{"timestamp":"2026-05-08T20:00:00.000Z","open":80143.2,"high":80385.6,"low":80046.2,"close":80158.1,"volume":2842.03},{"timestamp":"2026-05-09T00:00:00.000Z","open":80158.1,"high":80537.3,"low":80083,"close":80345.6,"volume":3446.78},{"timestamp":"2026-05-09T04:00:00.000Z","open":80345.6,"high":80641.4,"low":80084,"close":80189.3,"volume":4068.565},{"timestamp":"2026-05-09T08:00:00.000Z","open":80189.3,"high":80400,"low":80116.5,"close":80307.8,"volume":2907.415},{"timestamp":"2026-05-09T12:00:00.000Z","open":80307.8,"high":80567.5,"low":80182.7,"close":80493,"volume":3273.091},{"timestamp":"2026-05-09T16:00:00.000Z","open":80493,"high":81049.9,"low":80446.2,"close":80893.9,"volume":6071.341},{"timestamp":"2026-05-09T20:00:00.000Z","open":80893.9,"high":80898.5,"low":80570,"close":80628,"volume":1662.832},{"timestamp":"2026-05-10T00:00:00.000Z","open":80628,"high":80850,"low":80523.8,"close":80733.4,"volume":3799.274},{"timestamp":"2026-05-10T04:00:00.000Z","open":80733.4,"high":80808,"low":80603.9,"close":80698.8,"volume":2219.541},{"timestamp":"2026-05-10T08:00:00.000Z","open":80698.8,"high":80947.5,"low":80643.6,"close":80783.4,"volume":3677.915},{"timestamp":"2026-05-10T12:00:00.000Z","open":80783.4,"high":81400,"low":80744.2,"close":81376.4,"volume":6226.316},{"timestamp":"2026-05-10T16:00:00.000Z","open":81376.4,"high":81552.7,"low":81100.1,"close":81396.1,"volume":5590.865},{"timestamp":"2026-05-10T20:00:00.000Z","open":81396.1,"high":82450,"low":80206.3,"close":82181.9,"volume":23153.447},{"timestamp":"2026-05-11T00:00:00.000Z","open":82181.9,"high":82350,"low":80482.1,"close":80695.7,"volume":13560.334},{"timestamp":"2026-05-11T04:00:00.000Z","open":80695.7,"high":81017,"low":80598.8,"close":80705,"volume":4508.525},{"timestamp":"2026-05-11T08:00:00.000Z","open":80705,"high":81168.9,"low":80580.2,"close":81161.4,"volume":4750.899},{"timestamp":"2026-05-11T12:00:00.000Z","open":81161.4,"high":81425,"low":80410,"close":81403.8,"volume":12040.07},{"timestamp":"2026-05-11T16:00:00.000Z","open":81403.8,"high":82107.6,"low":81304.3,"close":81920.3,"volume":12344.221},{"timestamp":"2026-05-11T20:00:00.000Z","open":81920.3,"high":82039.1,"low":81551,"close":81699.8,"volume":3599.872},{"timestamp":"2026-05-12T00:00:00.000Z","open":81699.8,"high":81768.1,"low":80660.1,"close":81015.5,"volume":8873.674},{"timestamp":"2026-05-12T04:00:00.000Z","open":81015.5,"high":81278.6,"low":80760,"close":80816.1,"volume":6066.799},{"timestamp":"2026-05-12T08:00:00.000Z","open":80816.1,"high":80939.8,"low":80460,"close":80738,"volume":7058.83},{"timestamp":"2026-05-12T12:00:00.000Z","open":80738,"high":81000,"low":80115,"close":80292,"volume":16691.14},{"timestamp":"2026-05-12T16:00:00.000Z","open":80292,"high":80830,"low":79800.1,"close":80791.6,"volume":10894.841},{"timestamp":"2026-05-12T20:00:00.000Z","open":80791.6,"high":80840,"low":80382.9,"close":80459.8,"volume":3502.578},{"timestamp":"2026-05-13T00:00:00.000Z","open":80459.8,"high":81274.4,"low":80362.9,"close":81214.2,"volume":6444.005},{"timestamp":"2026-05-13T04:00:00.000Z","open":81214.2,"high":81245.8,"low":80850,"close":80981.1,"volume":3652.604},{"timestamp":"2026-05-13T08:00:00.000Z","open":80981.1,"high":81305.9,"low":80456.1,"close":80460.1,"volume":6950.475},{"timestamp":"2026-05-13T12:00:00.000Z","open":80460.1,"high":80560,"low":78754.2,"close":78792.5,"volume":25089.417},{"timestamp":"2026-05-13T16:00:00.000Z","open":78792.5,"high":79769.7,"low":78724.9,"close":79608.6,"volume":10885.386},{"timestamp":"2026-05-13T20:00:00.000Z","open":79608.6,"high":79743.2,"low":79185.7,"close":79285.8,"volume":5089.814},{"timestamp":"2026-05-14T00:00:00.000Z","open":79285.8,"high":79663.9,"low":78863.2,"close":79003,"volume":7833.053},{"timestamp":"2026-05-14T04:00:00.000Z","open":79003,"high":79974.3,"low":78930.1,"close":79711,"volume":7271.016},{"timestamp":"2026-05-14T08:00:00.000Z","open":79711,"high":79900,"low":79191,"close":79215,"volume":6678.882},{"timestamp":"2026-05-14T12:00:00.000Z","open":79215,"high":81295.5,"low":79190.5,"close":81244,"volume":21908.564},{"timestamp":"2026-05-14T16:00:00.000Z","open":81244,"high":81999,"low":81018.8,"close":81374.5,"volume":22616.803},{"timestamp":"2026-05-14T20:00:00.000Z","open":81374.5,"high":81542.9,"low":81018,"close":81052.6,"volume":5116.52},{"timestamp":"2026-05-15T00:00:00.000Z","open":81052.6,"high":81639.1,"low":80700,"close":81019,"volume":9981.726},{"timestamp":"2026-05-15T04:00:00.000Z","open":81019,"high":81065.8,"low":80258,"close":80788.9,"volume":12941.285},{"timestamp":"2026-05-15T08:00:00.000Z","open":80788.9,"high":80800.8,"low":80312,"close":80578.5,"volume":9495.419},{"timestamp":"2026-05-15T12:00:00.000Z","open":80578.5,"high":80604.3,"low":78610,"close":79120.2,"volume":29535.674},{"timestamp":"2026-05-15T16:00:00.000Z","open":79120.2,"high":79525.1,"low":79003.3,"close":79092.9,"volume":6222.284},{"timestamp":"2026-05-15T20:00:00.000Z","open":79092.9,"high":79183.4,"low":78846.1,"close":79069.5,"volume":3758.202},{"timestamp":"2026-05-16T00:00:00.000Z","open":79069.5,"high":79192.8,"low":78964.8,"close":79030,"volume":2164.45},{"timestamp":"2026-05-16T04:00:00.000Z","open":79030,"high":79088.3,"low":78010,"close":78329.8,"volume":10657.301},{"timestamp":"2026-05-16T08:00:00.000Z","open":78329.8,"high":78500,"low":77601,"close":78041.1,"volume":10548.107},{"timestamp":"2026-05-16T12:00:00.000Z","open":78041.1,"high":78318,"low":77795.4,"close":78189.9,"volume":4798.603},{"timestamp":"2026-05-16T16:00:00.000Z","open":78189.9,"high":78337.4,"low":78072.9,"close":78226.9,"volume":3796.34},{"timestamp":"2026-05-16T20:00:00.000Z","open":78226.9,"high":78288.4,"low":78084.1,"close":78106.5,"volume":2030.159},{"timestamp":"2026-05-17T00:00:00.000Z","open":78106.5,"high":78207.1,"low":77675,"close":77984.9,"volume":4950.271},{"timestamp":"2026-05-17T04:00:00.000Z","open":77984.9,"high":78284.4,"low":77956.4,"close":78142.9,"volume":3503.699},{"timestamp":"2026-05-17T08:00:00.000Z","open":78142.9,"high":78569.9,"low":77995.2,"close":78382.9,"volume":4855.205},{"timestamp":"2026-05-17T12:00:00.000Z","open":78382.9,"high":78528.7,"low":77792.2,"close":78002.8,"volume":5649.032},{"timestamp":"2026-05-17T16:00:00.000Z","open":78002.8,"high":78444.4,"low":77781.6,"close":78370,"volume":4303.77},{"timestamp":"2026-05-17T20:00:00.000Z","open":78370,"high":78457.1,"low":76671.5,"close":77416.4,"volume":16965.81},{"timestamp":"2026-05-18T00:00:00.000Z","open":77416.4,"high":77443.8,"low":76659.1,"close":76900.4,"volume":12073.837},{"timestamp":"2026-05-18T04:00:00.000Z","open":76900.4,"high":77061.5,"low":76540,"close":77043.1,"volume":10064.973},{"timestamp":"2026-05-18T08:00:00.000Z","open":77043.1,"high":77378.1,"low":76616.2,"close":77262,"volume":7785.576},{"timestamp":"2026-05-18T12:00:00.000Z","open":77262,"high":77766.4,"low":75999.9,"close":76381.2,"volume":30448.904},{"timestamp":"2026-05-18T16:00:00.000Z","open":76381.2,"high":76972.9,"low":76105.3,"close":76903.8,"volume":14706.6},{"timestamp":"2026-05-18T20:00:00.000Z","open":76903.8,"high":77193.3,"low":76753.8,"close":76963.9,"volume":7420.613},{"timestamp":"2026-05-19T00:00:00.000Z","open":76963.9,"high":77377.6,"low":76433.4,"close":76755.2,"volume":7227.057},{"timestamp":"2026-05-19T04:00:00.000Z","open":76755.2,"high":77256.7,"low":76600.1,"close":77196.8,"volume":4560.874},{"timestamp":"2026-05-19T08:00:00.000Z","open":77196.8,"high":77298.1,"low":76588.3,"close":76671,"volume":6531.351},{"timestamp":"2026-05-19T12:00:00.000Z","open":76671,"high":77024.9,"low":76105,"close":76497,"volume":12212.394},{"timestamp":"2026-05-19T16:00:00.000Z","open":76497,"high":77054,"low":76379.4,"close":76789.5,"volume":7000.624},{"timestamp":"2026-05-19T20:00:00.000Z","open":76789.5,"high":77014.9,"low":76613,"close":76806.1,"volume":3532.482},{"timestamp":"2026-05-20T00:00:00.000Z","open":76806.1,"high":76898,"low":76465.9,"close":76688.7,"volume":4332.574},{"timestamp":"2026-05-20T04:00:00.000Z","open":76688.7,"high":77445,"low":76643.6,"close":77253.9,"volume":6396.299},{"timestamp":"2026-05-20T08:00:00.000Z","open":77253.9,"high":77635,"low":77163.6,"close":77350.1,"volume":5498.826},{"timestamp":"2026-05-20T12:00:00.000Z","open":77350.1,"high":77838.9,"low":76850,"close":77421.9,"volume":16123.801},{"timestamp":"2026-05-20T16:00:00.000Z","open":77421.9,"high":77691.9,"low":76977.7,"close":77638.1,"volume":7810.597},{"timestamp":"2026-05-20T20:00:00.000Z","open":77638.1,"high":77738.6,"low":77176.9,"close":77518.9,"volume":4493.565},{"timestamp":"2026-05-21T00:00:00.000Z","open":77518.9,"high":78142.8,"low":77476,"close":78050,"volume":6686.704},{"timestamp":"2026-05-21T04:00:00.000Z","open":78050,"high":78153.6,"low":77479.5,"close":77840.1,"volume":5981.924},{"timestamp":"2026-05-21T08:00:00.000Z","open":77840.1,"high":78173,"low":77073.4,"close":77159.5,"volume":10654.58},{"timestamp":"2026-05-21T12:00:00.000Z","open":77159.5,"high":77375,"low":76680.1,"close":77225.5,"volume":12397.704},{"timestamp":"2026-05-21T16:00:00.000Z","open":77225.5,"high":78070.1,"low":76970,"close":77666.6,"volume":15822.028},{"timestamp":"2026-05-21T20:00:00.000Z","open":77666.6,"high":77782.8,"low":77498.7,"close":77588.4,"volume":3284.373},{"timestamp":"2026-05-22T00:00:00.000Z","open":77588.4,"high":77771.7,"low":77280.1,"close":77738.7,"volume":4443.079},{"timestamp":"2026-05-22T04:00:00.000Z","open":77738.7,"high":77865,"low":77227.6,"close":77366.9,"volume":6514.694},{"timestamp":"2026-05-22T08:00:00.000Z","open":77366.9,"high":77504,"low":77155,"close":77394.9,"volume":4818.766},{"timestamp":"2026-05-22T12:00:00.000Z","open":77394.9,"high":77550,"low":76530,"close":76755.9,"volume":14284.266},{"timestamp":"2026-05-22T16:00:00.000Z","open":76755.9,"high":77070,"low":75611.7,"close":75831.3,"volume":20701.842},{"timestamp":"2026-05-22T20:00:00.000Z","open":75831.3,"high":76065.7,"low":75311,"close":75509.6,"volume":8508.134},{"timestamp":"2026-05-23T00:00:00.000Z","open":75509.6,"high":75626.4,"low":75185.1,"close":75592.4,"volume":6129.865},{"timestamp":"2026-05-23T04:00:00.000Z","open":75592.4,"high":75614.1,"low":74221.4,"close":74568.3,"volume":11902.226},{"timestamp":"2026-05-23T08:00:00.000Z","open":74568.3,"high":74844.7,"low":74302.7,"close":74757.8,"volume":8039.45},{"timestamp":"2026-05-23T12:00:00.000Z","open":74757.8,"high":75674.2,"low":74607.9,"close":75487.4,"volume":11371.284},{"timestamp":"2026-05-23T16:00:00.000Z","open":75487.4,"high":75992.3,"low":75327.8,"close":75949.8,"volume":8266.35},{"timestamp":"2026-05-23T20:00:00.000Z","open":75949.8,"high":77371.9,"low":75906.2,"close":76709,"volume":21527.454},{"timestamp":"2026-05-24T00:00:00.000Z","open":76709,"high":76980,"low":76591.1,"close":76704.8,"volume":3135.308},{"timestamp":"2026-05-24T04:00:00.000Z","open":76704.8,"high":77056.9,"low":76613.7,"close":76778.5,"volume":4976.403},{"timestamp":"2026-05-24T08:00:00.000Z","open":76778.5,"high":77490,"low":76701.6,"close":77280.6,"volume":6990.166},{"timestamp":"2026-05-24T12:00:00.000Z","open":77280.6,"high":77290,"low":76144.1,"close":76329.9,"volume":12188.793},{"timestamp":"2026-05-24T16:00:00.000Z","open":76329.9,"high":76760,"low":76329.9,"close":76734.9,"volume":4650.13},{"timestamp":"2026-05-24T20:00:00.000Z","open":76734.9,"high":77200,"low":76062.2,"close":77032.5,"volume":10752.706},{"timestamp":"2026-05-25T00:00:00.000Z","open":77032.5,"high":77449.9,"low":76859.9,"close":76994.4,"volume":5682.144},{"timestamp":"2026-05-25T04:00:00.000Z","open":76994.4,"high":77641,"low":76952.4,"close":77381.7,"volume":9533.514},{"timestamp":"2026-05-25T08:00:00.000Z","open":77381.7,"high":77682,"low":77244.8,"close":77327.7,"volume":4624.021},{"timestamp":"2026-05-25T12:00:00.000Z","open":77327.7,"high":77885,"low":77247.9,"close":77597.9,"volume":6728.183},{"timestamp":"2026-05-25T16:00:00.000Z","open":77597.9,"high":77788,"low":77310,"close":77402.7,"volume":4401.508},{"timestamp":"2026-05-25T20:00:00.000Z","open":77402.7,"high":77472,"low":76974.1,"close":77280.5,"volume":5809.692},{"timestamp":"2026-05-26T00:00:00.000Z","open":77280.5,"high":77316.3,"low":76436,"close":76625.3,"volume":9486.55},{"timestamp":"2026-05-26T04:00:00.000Z","open":76625.3,"high":77023.1,"low":76559.9,"close":76687.1,"volume":5582.963},{"timestamp":"2026-05-26T08:00:00.000Z","open":76687.1,"high":77589.1,"low":76536.2,"close":77159.9,"volume":10935.522},{"timestamp":"2026-05-26T12:00:00.000Z","open":77159.9,"high":78049,"low":76216.4,"close":76464.2,"volume":29601.642},{"timestamp":"2026-05-26T16:00:00.000Z","open":76464.2,"high":76689.1,"low":75733,"close":76019.8,"volume":17944.579},{"timestamp":"2026-05-26T20:00:00.000Z","open":76019.8,"high":76143.1,"low":75627.9,"close":75897.4,"volume":5846.857},{"timestamp":"2026-05-27T00:00:00.000Z","open":75897.4,"high":76077.9,"low":75550,"close":75621.3,"volume":5407.481},{"timestamp":"2026-05-27T04:00:00.000Z","open":75621.3,"high":75929.1,"low":75235.7,"close":75920,"volume":9423.104},{"timestamp":"2026-05-27T08:00:00.000Z","open":75920,"high":76028.5,"low":75655,"close":75729.6,"volume":6171.893},{"timestamp":"2026-05-27T12:00:00.000Z","open":75729.6,"high":76136.8,"low":74707.5,"close":75297.1,"volume":22927.312},{"timestamp":"2026-05-27T16:00:00.000Z","open":75297.1,"high":75379,"low":74626.9,"close":75034.6,"volume":12126.591},{"timestamp":"2026-05-27T20:00:00.000Z","open":75034.6,"high":75379,"low":74201.2,"close":74412.4,"volume":14018.103},{"timestamp":"2026-05-28T00:00:00.000Z","open":74412.4,"high":74557.7,"low":73020,"close":73231.8,"volume":18679.827},{"timestamp":"2026-05-28T04:00:00.000Z","open":73231.8,"high":73479.6,"low":72687.4,"close":73460.3,"volume":14676.538},{"timestamp":"2026-05-28T08:00:00.000Z","open":73460.3,"high":73588.9,"low":73171.7,"close":73474.1,"volume":6591.577},{"timestamp":"2026-05-28T12:00:00.000Z","open":73474.1,"high":73561.4,"low":72552,"close":72896.6,"volume":26425.484},{"timestamp":"2026-05-28T16:00:00.000Z","open":72896.6,"high":73729,"low":72696.2,"close":73397.4,"volume":12208.694},{"timestamp":"2026-05-28T20:00:00.000Z","open":73397.4,"high":73920,"low":73195.7,"close":73597.6,"volume":7960.729},{"timestamp":"2026-05-29T00:00:00.000Z","open":73597.6,"high":73853.8,"low":73140.5,"close":73264,"volume":8742.019},{"timestamp":"2026-05-29T04:00:00.000Z","open":73264,"high":73911.1,"low":73169.5,"close":73480,"volume":8254.993},{"timestamp":"2026-05-29T08:00:00.000Z","open":73480,"high":73877.5,"low":73311.2,"close":73449.9,"volume":5103.658},{"timestamp":"2026-05-29T12:00:00.000Z","open":73449.9,"high":74187.8,"low":72460.7,"close":73774.1,"volume":31899.405},{"timestamp":"2026-05-29T16:00:00.000Z","open":73774.1,"high":74310,"low":73123.9,"close":73491.1,"volume":19140.793},{"timestamp":"2026-05-29T20:00:00.000Z","open":73491.1,"high":73819.7,"low":73276.2,"close":73437.3,"volume":5223.571},{"timestamp":"2026-05-30T00:00:00.000Z","open":73437.3,"high":73756.4,"low":73372.7,"close":73495.8,"volume":2889.108},{"timestamp":"2026-05-30T04:00:00.000Z","open":73495.8,"high":73694.2,"low":73160.3,"close":73515.7,"volume":5332.696},{"timestamp":"2026-05-30T08:00:00.000Z","open":73515.7,"high":73646,"low":73464.9,"close":73569.4,"volume":1616.334},{"timestamp":"2026-05-30T12:00:00.000Z","open":73569.4,"high":74076.8,"low":73556,"close":73889.3,"volume":4920.815},{"timestamp":"2026-05-30T16:00:00.000Z","open":73889.3,"high":74117.7,"low":73780.4,"close":73978.8,"volume":3493.421},{"timestamp":"2026-05-30T20:00:00.000Z","open":73978.8,"high":74025.3,"low":73740.4,"close":73854.1,"volume":2967.04},{"timestamp":"2026-05-31T00:00:00.000Z","open":73854.1,"high":74246.1,"low":73817.6,"close":74109.9,"volume":5153.625},{"timestamp":"2026-05-31T04:00:00.000Z","open":74109.9,"high":74197.4,"low":73800,"close":73842.4,"volume":2721.069},{"timestamp":"2026-05-31T08:00:00.000Z","open":73842.4,"high":74003.4,"low":73687.6,"close":73911,"volume":3239.131},{"timestamp":"2026-05-31T12:00:00.000Z","open":73911,"high":74007.2,"low":73467.8,"close":73617,"volume":7304.031},{"timestamp":"2026-05-31T16:00:00.000Z","open":73617,"high":73699.5,"low":73351,"close":73520.6,"volume":4344.459},{"timestamp":"2026-05-31T20:00:00.000Z","open":73520.6,"high":74173.8,"low":73452.3,"close":73649.6,"volume":7216.921},{"timestamp":"2026-06-01T00:00:00.000Z","open":73649.6,"high":74057.6,"low":73176,"close":73726.2,"volume":7136.325},{"timestamp":"2026-06-01T04:00:00.000Z","open":73726.2,"high":73806,"low":72654.8,"close":72770.2,"volume":10887.089},{"timestamp":"2026-06-01T08:00:00.000Z","open":72770.2,"high":73064.9,"low":72160.5,"close":72449.7,"volume":15435.863},{"timestamp":"2026-06-01T12:00:00.000Z","open":72449.7,"high":72590,"low":71040,"close":71103.9,"volume":37862.932},{"timestamp":"2026-06-01T16:00:00.000Z","open":71103.9,"high":71800,"low":70650.4,"close":71576.1,"volume":17637.372},{"timestamp":"2026-06-01T20:00:00.000Z","open":71576.1,"high":71683.1,"low":70805,"close":71391.3,"volume":9769.841},{"timestamp":"2026-06-02T00:00:00.000Z","open":71391.3,"high":71398.4,"low":70063.9,"close":70933.9,"volume":17499.682},{"timestamp":"2026-06-02T04:00:00.000Z","open":70933.9,"high":71039.2,"low":69705.1,"close":70080.8,"volume":17567.917},{"timestamp":"2026-06-02T08:00:00.000Z","open":70080.8,"high":70150.7,"low":69290,"close":69434.2,"volume":14398.827},{"timestamp":"2026-06-02T12:00:00.000Z","open":69434.2,"high":69519,"low":67030.4,"close":67269.4,"volume":50275.328},{"timestamp":"2026-06-02T16:00:00.000Z","open":67269.4,"high":68112.1,"low":66356,"close":67287.9,"volume":30787.235},{"timestamp":"2026-06-02T20:00:00.000Z","open":67287.9,"high":67891.4,"low":66160,"close":66725.2,"volume":27803.105},{"timestamp":"2026-06-03T00:00:00.000Z","open":66725.2,"high":67174.6,"low":65400,"close":65818.7,"volume":20923.698},{"timestamp":"2026-06-03T04:00:00.000Z","open":65818.7,"high":67497.5,"low":65797.2,"close":67188.5,"volume":21332.5},{"timestamp":"2026-06-03T08:00:00.000Z","open":67188.5,"high":67450,"low":66627.5,"close":67044.9,"volume":11483.074},{"timestamp":"2026-06-03T12:00:00.000Z","open":67044.9,"high":67220,"low":66041.3,"close":66046.9,"volume":18439.66},{"timestamp":"2026-06-03T16:00:00.000Z","open":66046.9,"high":66346.9,"low":65201.2,"close":65428.4,"volume":25141.954},{"timestamp":"2026-06-03T20:00:00.000Z","open":65428.4,"high":65827.8,"low":64035.3,"close":64115.2,"volume":29630.292},{"timestamp":"2026-06-04T00:00:00.000Z","open":64115.2,"high":64500,"low":61333,"close":64335.8,"volume":52983.519},{"timestamp":"2026-06-04T04:00:00.000Z","open":64335.8,"high":64734.4,"low":63376.4,"close":63562.6,"volume":19393.792},{"timestamp":"2026-06-04T08:00:00.000Z","open":63562.6,"high":63881.6,"low":62133,"close":62519.2,"volume":28932.98},{"timestamp":"2026-06-04T12:00:00.000Z","open":62519.2,"high":64473.6,"low":62355.7,"close":63866.9,"volume":32598.853},{"timestamp":"2026-06-04T16:00:00.000Z","open":63866.9,"high":64121.5,"low":62904.7,"close":63597.3,"volume":18085.713},{"timestamp":"2026-06-04T20:00:00.000Z","open":63597.3,"high":63893.6,"low":63072.4,"close":63849.1,"volume":11470.29},{"timestamp":"2026-06-05T00:00:00.000Z","open":63849.1,"high":63954.5,"low":62297.6,"close":62695.3,"volume":12291.045},{"timestamp":"2026-06-05T04:00:00.000Z","open":62695.3,"high":63684.4,"low":61076.6,"close":63080.1,"volume":39999.908},{"timestamp":"2026-06-05T08:00:00.000Z","open":63080.1,"high":63268.5,"low":61925.2,"close":61925.2,"volume":18734.737},{"timestamp":"2026-06-05T12:00:00.000Z","open":61925.2,"high":62430,"low":60013,"close":60400.7,"volume":50811.779},{"timestamp":"2026-06-05T16:00:00.000Z","open":60400.7,"high":61529.7,"low":59081.4,"close":60269.6,"volume":52174.865},{"timestamp":"2026-06-05T20:00:00.000Z","open":60269.6,"high":61992.8,"low":59902.9,"close":61026.6,"volume":34604.321},{"timestamp":"2026-06-06T00:00:00.000Z","open":61026.6,"high":61496.4,"low":60488.7,"close":60661.7,"volume":10694.646},{"timestamp":"2026-06-06T04:00:00.000Z","open":60661.7,"high":61268.3,"low":59428.7,"close":60975.3,"volume":30673.283},{"timestamp":"2026-06-06T08:00:00.000Z","open":60975.3,"high":61473,"low":60073.8,"close":60771.6,"volume":15275.559},{"timestamp":"2026-06-06T12:00:00.000Z","open":60771.6,"high":61168.3,"low":60350.6,"close":60754.3,"volume":12002.597},{"timestamp":"2026-06-06T16:00:00.000Z","open":60754.3,"high":60950,"low":60365.4,"close":60557.8,"volume":8515.826},{"timestamp":"2026-06-06T20:00:00.000Z","open":60557.8,"high":60967.8,"low":60394,"close":60855.6,"volume":6989.383},{"timestamp":"2026-06-07T00:00:00.000Z","open":60855.6,"high":61747,"low":60711.1,"close":61668.6,"volume":13884.131},{"timestamp":"2026-06-07T04:00:00.000Z","open":61668.6,"high":62381.8,"low":61443.2,"close":62368.6,"volume":12838.989},{"timestamp":"2026-06-07T08:00:00.000Z","open":62368.6,"high":62950,"low":62220.1,"close":62598.2,"volume":15093.296},{"timestamp":"2026-06-07T12:00:00.000Z","open":62598.2,"high":62617.3,"low":61524.5,"close":62070.7,"volume":21651.172},{"timestamp":"2026-06-07T16:00:00.000Z","open":62070.7,"high":62313.4,"low":61138.5,"close":61299.8,"volume":12755.656},{"timestamp":"2026-06-07T20:00:00.000Z","open":61299.8,"high":64250,"low":61178.7,"close":63306.5,"volume":32071.236},{"timestamp":"2026-06-08T00:00:00.000Z","open":63306.5,"high":63842.9,"low":62678.8,"close":63095.9,"volume":11187.174},{"timestamp":"2026-06-08T04:00:00.000Z","open":63095.9,"high":63331.4,"low":62374,"close":63263.5,"volume":10258.675},{"timestamp":"2026-06-08T08:00:00.000Z","open":63263.5,"high":63888.6,"low":62951.3,"close":63451.4,"volume":12877.922},{"timestamp":"2026-06-08T12:00:00.000Z","open":63451.4,"high":64220.9,"low":62672.7,"close":63745.6,"volume":28619.965},{"timestamp":"2026-06-08T16:00:00.000Z","open":63745.6,"high":64025.9,"low":63226.3,"close":63342.1,"volume":10703.509},{"timestamp":"2026-06-08T20:00:00.000Z","open":63342.1,"high":63840.7,"low":62939,"close":63056.4,"volume":10615.317},{"timestamp":"2026-06-09T00:00:00.000Z","open":63056.4,"high":63155.2,"low":62386.1,"close":62844.7,"volume":12161.418},{"timestamp":"2026-06-09T04:00:00.000Z","open":62844.7,"high":63501,"low":62718.5,"close":63170.6,"volume":11365.111},{"timestamp":"2026-06-09T08:00:00.000Z","open":63170.6,"high":63182.3,"low":62462.9,"close":62676.2,"volume":11488.195},{"timestamp":"2026-06-09T12:00:00.000Z","open":62676.2,"high":62878,"low":61000.3,"close":61104.9,"volume":31522.904},{"timestamp":"2026-06-09T16:00:00.000Z","open":61104.9,"high":62087.1,"low":60705,"close":62071.5,"volume":25430.709},{"timestamp":"2026-06-09T20:00:00.000Z","open":62071.5,"high":62250.1,"low":61520,"close":61699.9,"volume":10705.522},{"timestamp":"2026-06-10T00:00:00.000Z","open":61699.9,"high":61948.5,"low":61206,"close":61517.2,"volume":9099.38},{"timestamp":"2026-06-10T04:00:00.000Z","open":61517.2,"high":61766.4,"low":61039.8,"close":61655.2,"volume":8913.019},{"timestamp":"2026-06-10T08:00:00.000Z","open":61655.2,"high":61702.6,"low":60614.5,"close":60998,"volume":14222.891},{"timestamp":"2026-06-10T12:00:00.000Z","open":60998,"high":62846.8,"low":60917.1,"close":62606.5,"volume":29654.997},{"timestamp":"2026-06-10T16:00:00.000Z","open":62606.5,"high":62620,"low":61550.4,"close":61916.4,"volume":15852.486},{"timestamp":"2026-06-10T20:00:00.000Z","open":61916.4,"high":61922.3,"low":61069.5,"close":61476.4,"volume":13173.493},{"timestamp":"2026-06-11T00:00:00.000Z","open":61476.4,"high":63023.2,"low":61476.4,"close":62671.5,"volume":16871.743},{"timestamp":"2026-06-11T04:00:00.000Z","open":62671.5,"high":63037.9,"low":62518.2,"close":62692.6,"volume":8078.345},{"timestamp":"2026-06-11T08:00:00.000Z","open":62692.6,"high":63235.9,"low":62692.1,"close":63075.2,"volume":7695.799},{"timestamp":"2026-06-11T12:00:00.000Z","open":63075.2,"high":63216.6,"low":62468.2,"close":62726.3,"volume":18008.615},{"timestamp":"2026-06-11T16:00:00.000Z","open":62726.3,"high":63900,"low":62315,"close":63580.1,"volume":23915.799},{"timestamp":"2026-06-11T20:00:00.000Z","open":63580.1,"high":63699.9,"low":63239.8,"close":63600,"volume":6048.007},{"timestamp":"2026-06-12T00:00:00.000Z","open":63600,"high":63780,"low":63258,"close":63494.7,"volume":6033.242},{"timestamp":"2026-06-12T04:00:00.000Z","open":63494.7,"high":63849.6,"low":62810,"close":63063.2,"volume":10555.615},{"timestamp":"2026-06-12T08:00:00.000Z","open":63063.2,"high":63934.9,"low":63061,"close":63730.5,"volume":10225.513},{"timestamp":"2026-06-12T12:00:00.000Z","open":63730.5,"high":64371.8,"low":63010.1,"close":63565.7,"volume":23415.782},{"timestamp":"2026-06-12T16:00:00.000Z","open":63565.7,"high":64080.8,"low":63477.3,"close":63549.1,"volume":8559.483},{"timestamp":"2026-06-12T20:00:00.000Z","open":63549.1,"high":63666.9,"low":63358.7,"close":63547.1,"volume":4404.738},{"timestamp":"2026-06-13T00:00:00.000Z","open":63547.1,"high":63816.6,"low":63372.8,"close":63493.9,"volume":4551.259},{"timestamp":"2026-06-13T04:00:00.000Z","open":63493.9,"high":63867.3,"low":63445.8,"close":63821.6,"volume":4924.359},{"timestamp":"2026-06-13T08:00:00.000Z","open":63821.6,"high":63947.9,"low":63694.6,"close":63936.3,"volume":4005.667},{"timestamp":"2026-06-13T12:00:00.000Z","open":63936.3,"high":64316.4,"low":63884.7,"close":64263.6,"volume":6859.668},{"timestamp":"2026-06-13T16:00:00.000Z","open":64263.6,"high":64310.9,"low":63876.1,"close":64267,"volume":7936.646},{"timestamp":"2026-06-13T20:00:00.000Z","open":64267,"high":64746.9,"low":64185.1,"close":64416.6,"volume":6491.441},{"timestamp":"2026-06-14T00:00:00.000Z","open":64416.6,"high":64685.9,"low":64337.8,"close":64508.8,"volume":3144.667},{"timestamp":"2026-06-14T04:00:00.000Z","open":64508.8,"high":64528.3,"low":64176.6,"close":64401.5,"volume":4034.431},{"timestamp":"2026-06-14T08:00:00.000Z","open":64401.5,"high":64641.8,"low":64288.2,"close":64516.1,"volume":4149.914},{"timestamp":"2026-06-14T12:00:00.000Z","open":64516.1,"high":64533.1,"low":63831,"close":63991.6,"volume":7847.072},{"timestamp":"2026-06-14T16:00:00.000Z","open":63991.6,"high":64211.1,"low":63643.7,"close":63775.1,"volume":5742.524},{"timestamp":"2026-06-14T20:00:00.000Z","open":63775.1,"high":65770,"low":63760.9,"close":65710,"volume":27550.769},{"timestamp":"2026-06-15T00:00:00.000Z","open":65710,"high":65983,"low":65317,"close":65895.4,"volume":8522.913},{"timestamp":"2026-06-15T04:00:00.000Z","open":65895.4,"high":65997.9,"low":65564.4,"close":65644,"volume":6728.265},{"timestamp":"2026-06-15T08:00:00.000Z","open":65644,"high":66372.8,"low":65468.6,"close":66202.4,"volume":12393.678},{"timestamp":"2026-06-15T12:00:00.000Z","open":66202.4,"high":67276,"low":66067.3,"close":67256.4,"volume":23227.693},{"timestamp":"2026-06-15T16:00:00.000Z","open":67256.4,"high":67265.8,"low":66275.2,"close":66580.1,"volume":11812.7},{"timestamp":"2026-06-15T20:00:00.000Z","open":66580.1,"high":66656.3,"low":66060.1,"close":66287.2,"volume":6334.733},{"timestamp":"2026-06-16T00:00:00.000Z","open":66287.2,"high":66434.7,"low":65605.5,"close":66121.5,"volume":11432.238},{"timestamp":"2026-06-16T04:00:00.000Z","open":66121.5,"high":66566.9,"low":65763.1,"close":66338.4,"volume":8565.146},{"timestamp":"2026-06-16T08:00:00.000Z","open":66338.4,"high":66970,"low":66304.8,"close":66460.3,"volume":11157.042},{"timestamp":"2026-06-16T12:00:00.000Z","open":66460.3,"high":66795.3,"low":65327.4,"close":65835.3,"volume":17953.331},{"timestamp":"2026-06-16T16:00:00.000Z","open":65835.3,"high":66263.6,"low":65525,"close":65656.3,"volume":7472.173},{"timestamp":"2026-06-16T20:00:00.000Z","open":65656.3,"high":65918.4,"low":65558.8,"close":65640,"volume":3573.587},{"timestamp":"2026-06-17T00:00:00.000Z","open":65640,"high":66108.3,"low":65421.3,"close":65828.4,"volume":6125.871},{"timestamp":"2026-06-17T04:00:00.000Z","open":65828.4,"high":66020.9,"low":65159.5,"close":65505.9,"volume":7000.013},{"timestamp":"2026-06-17T08:00:00.000Z","open":65505.9,"high":65545.3,"low":64529.6,"close":64773.7,"volume":12223.378},{"timestamp":"2026-06-17T12:00:00.000Z","open":64773.7,"high":65838.6,"low":64552.6,"close":65712.8,"volume":17691.176},{"timestamp":"2026-06-17T16:00:00.000Z","open":65712.8,"high":66444.7,"low":64001.8,"close":64267.2,"volume":37346.105},{"timestamp":"2026-06-17T20:00:00.000Z","open":64267.2,"high":64502.8,"low":63869.6,"close":64476.6,"volume":8882.461},{"timestamp":"2026-06-18T00:00:00.000Z","open":64476.6,"high":64781.8,"low":64220,"close":64255.4,"volume":6089.267},{"timestamp":"2026-06-18T04:00:00.000Z","open":64255.4,"high":64478.2,"low":63656.3,"close":64467.1,"volume":11689.092},{"timestamp":"2026-06-18T08:00:00.000Z","open":64467.1,"high":64619.4,"low":63851.1,"close":63943,"volume":10457.649},{"timestamp":"2026-06-18T12:00:00.000Z","open":63943,"high":64409.8,"low":62216.9,"close":62326.1,"volume":35852.596},{"timestamp":"2026-06-18T16:00:00.000Z","open":62326.1,"high":62971.6,"low":62216.4,"close":62915.9,"volume":18737.507},{"timestamp":"2026-06-18T20:00:00.000Z","open":62915.9,"high":63238.3,"low":62703.9,"close":62920.1,"volume":6595.602},{"timestamp":"2026-06-19T00:00:00.000Z","open":62920.1,"high":63076.6,"low":62345.3,"close":62742.7,"volume":8735.303},{"timestamp":"2026-06-19T04:00:00.000Z","open":62742.7,"high":62888.6,"low":62365.1,"close":62589.8,"volume":9553.785},{"timestamp":"2026-06-19T08:00:00.000Z","open":62589.8,"high":62755.5,"low":62271.6,"close":62596.7,"volume":7947.769},{"timestamp":"2026-06-19T12:00:00.000Z","open":62596.7,"high":63397.3,"low":62309.7,"close":63187,"volume":15134.311},{"timestamp":"2026-06-19T16:00:00.000Z","open":63187,"high":63363.5,"low":62827.2,"close":62999.9,"volume":6740.316},{"timestamp":"2026-06-19T20:00:00.000Z","open":62999.9,"high":63641.1,"low":62926.9,"close":63508.9,"volume":5091.751},{"timestamp":"2026-06-20T00:00:00.000Z","open":63508.9,"high":63767.2,"low":63286,"close":63443.1,"volume":5145.801},{"timestamp":"2026-06-20T04:00:00.000Z","open":63443.1,"high":63945.7,"low":63365,"close":63624.3,"volume":6719.291},{"timestamp":"2026-06-20T08:00:00.000Z","open":63624.3,"high":63790.4,"low":63360,"close":63652.9,"volume":5849.785},{"timestamp":"2026-06-20T12:00:00.000Z","open":63652.9,"high":64356.6,"low":63154.5,"close":64135.6,"volume":16480.558},{"timestamp":"2026-06-20T16:00:00.000Z","open":64135.6,"high":64140.6,"low":63700.8,"close":63908.6,"volume":4825.41},{"timestamp":"2026-06-20T20:00:00.000Z","open":63908.6,"high":64339.3,"low":63822.7,"close":64265.4,"volume":3212.342},{"timestamp":"2026-06-21T00:00:00.000Z","open":64265.4,"high":64449,"low":64169.2,"close":64394.1,"volume":3455.762},{"timestamp":"2026-06-21T04:00:00.000Z","open":64394.1,"high":64589.1,"low":64137,"close":64158.5,"volume":4109.954},{"timestamp":"2026-06-21T08:00:00.000Z","open":64158.5,"high":64452.2,"low":63867.9,"close":64140,"volume":7402.647},{"timestamp":"2026-06-21T12:00:00.000Z","open":64140,"high":64327.1,"low":63915.6,"close":64194.3,"volume":5330.595},{"timestamp":"2026-06-21T16:00:00.000Z","open":64194.3,"high":64267.5,"low":63909.8,"close":64169.9,"volume":3132.229},{"timestamp":"2026-06-21T20:00:00.000Z","open":64169.9,"high":64239.7,"low":63209.3,"close":63283.4,"volume":12677.968},{"timestamp":"2026-06-22T00:00:00.000Z","open":63283.4,"high":64827.6,"low":63279.8,"close":63931.6,"volume":18718.692},{"timestamp":"2026-06-22T04:00:00.000Z","open":63931.6,"high":64387.6,"low":63835,"close":64184.1,"volume":7724.638},{"timestamp":"2026-06-22T08:00:00.000Z","open":64184.1,"high":64757.2,"low":64008.7,"close":64630.4,"volume":8588.75},{"timestamp":"2026-06-22T12:00:00.000Z","open":64630.4,"high":65596,"low":64558.4,"close":64801,"volume":26485.407},{"timestamp":"2026-06-22T16:00:00.000Z","open":64801,"high":64828.5,"low":64203.5,"close":64445.2,"volume":14059.99},{"timestamp":"2026-06-22T20:00:00.000Z","open":64445.2,"high":64635,"low":63771,"close":63989.3,"volume":8939.96},{"timestamp":"2026-06-23T00:00:00.000Z","open":63989.3,"high":64252.8,"low":63796.9,"close":64035.1,"volume":7662.718},{"timestamp":"2026-06-23T04:00:00.000Z","open":64035.1,"high":64063.7,"low":62530,"close":62853.8,"volume":19053.074},{"timestamp":"2026-06-23T08:00:00.000Z","open":62853.8,"high":62916.5,"low":61878.4,"close":62470.1,"volume":19725.452},{"timestamp":"2026-06-23T12:00:00.000Z","open":62470.1,"high":62822.5,"low":61921.9,"close":62459.2,"volume":20503.943},{"timestamp":"2026-06-23T16:00:00.000Z","open":62459.2,"high":62804.4,"low":62068,"close":62358.3,"volume":9279.755},{"timestamp":"2026-06-23T20:00:00.000Z","open":62358.3,"high":62772.3,"low":62337.5,"close":62693.7,"volume":4738.551},{"timestamp":"2026-06-24T00:00:00.000Z","open":62693.7,"high":63113.4,"low":62427,"close":62707.1,"volume":8151.31},{"timestamp":"2026-06-24T04:00:00.000Z","open":62707.1,"high":63060.4,"low":62501,"close":62629.9,"volume":5530.139},{"timestamp":"2026-06-24T08:00:00.000Z","open":62629.9,"high":63232.7,"low":62277,"close":62887.9,"volume":8227.191},{"timestamp":"2026-06-24T12:00:00.000Z","open":62887.9,"high":62950,"low":60220,"close":60238.3,"volume":42611.441},{"timestamp":"2026-06-24T16:00:00.000Z","open":60238.3,"high":60637.1,"low":59065.8,"close":59923.7,"volume":36828.429},{"timestamp":"2026-06-24T20:00:00.000Z","open":59923.7,"high":61239.6,"low":59814.4,"close":61054.7,"volume":21940.215},{"timestamp":"2026-06-25T00:00:00.000Z","open":61054.7,"high":61146,"low":60650,"close":60853.3,"volume":7225.68},{"timestamp":"2026-06-25T04:00:00.000Z","open":60853.3,"high":61942.3,"low":60755.1,"close":61881.2,"volume":13692.632},{"timestamp":"2026-06-25T08:00:00.000Z","open":61881.2,"high":61894.7,"low":61031.2,"close":61252.3,"volume":11553.729},{"timestamp":"2026-06-25T12:00:00.000Z","open":61252.3,"high":61765.8,"low":58042.6,"close":59531.7,"volume":74394.561},{"timestamp":"2026-06-25T16:00:00.000Z","open":59531.7,"high":60037.7,"low":59103.7,"close":59295.3,"volume":20683.521},{"timestamp":"2026-06-25T20:00:00.000Z","open":59295.3,"high":60236.8,"low":59290.8,"close":59767.3,"volume":13717.98},{"timestamp":"2026-06-26T00:00:00.000Z","open":59767.3,"high":60101.7,"low":58289.5,"close":60003.6,"volume":27868.746},{"timestamp":"2026-06-26T04:00:00.000Z","open":60003.6,"high":60731.3,"low":59672.2,"close":60487,"volume":15600.283},{"timestamp":"2026-06-26T08:00:00.000Z","open":60487,"high":60539.3,"low":59214.1,"close":59389.2,"volume":15378.916},{"timestamp":"2026-06-26T12:00:00.000Z","open":59389.2,"high":60475.3,"low":58450,"close":60291.9,"volume":44181.139},{"timestamp":"2026-06-26T16:00:00.000Z","open":60291.9,"high":60585,"low":59505,"close":59735.5,"volume":11744.51},{"timestamp":"2026-06-26T20:00:00.000Z","open":59735.5,"high":60090,"low":59541.5,"close":60073.4,"volume":6384.556},{"timestamp":"2026-06-27T00:00:00.000Z","open":60073.4,"high":60392,"low":59839.4,"close":60277.2,"volume":4895.864},{"timestamp":"2026-06-27T04:00:00.000Z","open":60277.2,"high":60557.7,"low":60082.3,"close":60525.6,"volume":5560.405},{"timestamp":"2026-06-27T08:00:00.000Z","open":60525.6,"high":60525.6,"low":60170,"close":60335.4,"volume":3637.346},{"timestamp":"2026-06-27T12:00:00.000Z","open":60335.4,"high":60918.3,"low":60209.5,"close":60812.8,"volume":8030.188},{"timestamp":"2026-06-27T16:00:00.000Z","open":60812.8,"high":60823.3,"low":60025,"close":60141.3,"volume":8692.875},{"timestamp":"2026-06-27T20:00:00.000Z","open":60141.3,"high":60450,"low":59807.5,"close":59995.3,"volume":6526.404},{"timestamp":"2026-06-28T00:00:00.000Z","open":59995.3,"high":60308.4,"low":59943.5,"close":60169.7,"volume":3322.545},{"timestamp":"2026-06-28T04:00:00.000Z","open":60169.7,"high":60236.4,"low":59715.9,"close":60188.8,"volume":5876.903},{"timestamp":"2026-06-28T08:00:00.000Z","open":60188.8,"high":60522.5,"low":60032.7,"close":60320.4,"volume":4896.018},{"timestamp":"2026-06-28T12:00:00.000Z","open":60320.4,"high":60443.5,"low":59784.9,"close":59862.2,"volume":6292.134},{"timestamp":"2026-06-28T16:00:00.000Z","open":59862.2,"high":59919.6,"low":59225.4,"close":59450.6,"volume":10912.982},{"timestamp":"2026-06-28T20:00:00.000Z","open":59450.6,"high":59882.3,"low":58860,"close":59550.4,"volume":13806.231},{"timestamp":"2026-06-29T00:00:00.000Z","open":59550.4,"high":60223.4,"low":58850.6,"close":60017.7,"volume":17764.42},{"timestamp":"2026-06-29T04:00:00.000Z","open":60017.7,"high":60321.7,"low":59340,"close":59988.7,"volume":11491.637},{"timestamp":"2026-06-29T08:00:00.000Z","open":59988.7,"high":60307.7,"low":59704.2,"close":59933.1,"volume":13225.024},{"timestamp":"2026-06-29T12:00:00.000Z","open":59933.1,"high":60775,"low":58973.4,"close":59793.1,"volume":44363.841},{"timestamp":"2026-06-29T16:00:00.000Z","open":59793.1,"high":60666,"low":59555.6,"close":60401.7,"volume":15737.004},{"timestamp":"2026-06-29T20:00:00.000Z","open":60401.7,"high":60578.9,"low":60169.5,"close":60224,"volume":4241.09},{"timestamp":"2026-06-30T00:00:00.000Z","open":60224,"high":60249,"low":59566,"close":59587.3,"volume":9848.546},{"timestamp":"2026-06-30T04:00:00.000Z","open":59587.3,"high":59690.3,"low":59324.3,"close":59495.9,"volume":8180.559},{"timestamp":"2026-06-30T08:00:00.000Z","open":59495.9,"high":59528.3,"low":59090,"close":59160.1,"volume":9741.401},{"timestamp":"2026-06-30T12:00:00.000Z","open":59160.1,"high":59247.3,"low":58156.7,"close":58358.8,"volume":40491.737},{"timestamp":"2026-06-30T16:00:00.000Z","open":58358.8,"high":58823.4,"low":58233.4,"close":58793.5,"volume":10081.897},{"timestamp":"2026-06-30T20:00:00.000Z","open":58793.5,"high":58860,"low":58472.2,"close":58603.5,"volume":4345.542},{"timestamp":"2026-07-01T00:00:00.000Z","open":58603.5,"high":59325.6,"low":57755.8,"close":59177.2,"volume":22102.571},{"timestamp":"2026-07-01T04:00:00.000Z","open":59177.2,"high":59444,"low":58499.9,"close":58747.7,"volume":11730.047},{"timestamp":"2026-07-01T08:00:00.000Z","open":58747.7,"high":59078.6,"low":58463,"close":58592,"volume":9048.743},{"timestamp":"2026-07-01T12:00:00.000Z","open":58592,"high":60522,"low":58293.9,"close":60121.7,"volume":35500.421},{"timestamp":"2026-07-01T16:00:00.000Z","open":60121.7,"high":60333,"low":59759.4,"close":60002.7,"volume":12898.59},{"timestamp":"2026-07-01T20:00:00.000Z","open":60002.7,"high":61325.3,"low":59845.5,"close":60000,"volume":19250.249},{"timestamp":"2026-07-02T00:00:00.000Z","open":60000,"high":61107.5,"low":59556.1,"close":61038.9,"volume":13927.117},{"timestamp":"2026-07-02T04:00:00.000Z","open":61038.9,"high":61039,"low":60075,"close":60126.7,"volume":10559.565},{"timestamp":"2026-07-02T08:00:00.000Z","open":60126.7,"high":61400,"low":60110.7,"close":61329,"volume":16897.008},{"timestamp":"2026-07-02T12:00:00.000Z","open":61329,"high":62188.7,"low":61115.6,"close":61588.7,"volume":25948.778},{"timestamp":"2026-07-02T16:00:00.000Z","open":61588.7,"high":61925,"low":61107.2,"close":61445.2,"volume":13230.041},{"timestamp":"2026-07-02T20:00:00.000Z","open":61445.2,"high":61637.4,"low":61305.7,"close":61532.7,"volume":4931.446},{"timestamp":"2026-07-03T00:00:00.000Z","open":61532.7,"high":61707.7,"low":61210.4,"close":61406.2,"volume":6082.743},{"timestamp":"2026-07-03T04:00:00.000Z","open":61406.2,"high":61849.9,"low":61307.9,"close":61740.1,"volume":5496.045},{"timestamp":"2026-07-03T08:00:00.000Z","open":61740.1,"high":62078.9,"low":61466.3,"close":61990.1,"volume":7141.083},{"timestamp":"2026-07-03T12:00:00.000Z","open":61990.1,"high":62374.6,"low":61666.6,"close":61896.3,"volume":12350.134},{"timestamp":"2026-07-03T16:00:00.000Z","open":61896.3,"high":62291.6,"low":61881.7,"close":62174.3,"volume":5032.466},{"timestamp":"2026-07-03T20:00:00.000Z","open":62174.3,"high":62946.1,"low":62150,"close":62555.6,"volume":11679.052},{"timestamp":"2026-07-04T00:00:00.000Z","open":62555.6,"high":62940.1,"low":62375.1,"close":62600,"volume":6257.765},{"timestamp":"2026-07-04T04:00:00.000Z","open":62600,"high":62724.3,"low":62311.8,"close":62542.5,"volume":3942.479},{"timestamp":"2026-07-04T08:00:00.000Z","open":62542.5,"high":62650,"low":62386.6,"close":62457.1,"volume":3035.545},{"timestamp":"2026-07-04T12:00:00.000Z","open":62457.1,"high":63066.7,"low":62457.1,"close":62909.5,"volume":7086.088},{"timestamp":"2026-07-04T16:00:00.000Z","open":62909.5,"high":63450,"low":62754.8,"close":63263.2,"volume":9555.765},{"timestamp":"2026-07-04T20:00:00.000Z","open":63263.2,"high":63430,"low":62900.1,"close":63112.2,"volume":4276.829},{"timestamp":"2026-07-05T00:00:00.000Z","open":63112.2,"high":63115,"low":62560.7,"close":62738.6,"volume":7019.27},{"timestamp":"2026-07-05T04:00:00.000Z","open":62738.6,"high":63036.9,"low":62621.6,"close":62989.5,"volume":4735.745},{"timestamp":"2026-07-05T08:00:00.000Z","open":62989.5,"high":63086.2,"low":62389.4,"close":62625.8,"volume":7266.9},{"timestamp":"2026-07-05T12:00:00.000Z","open":62625.8,"high":62924.4,"low":62526.8,"close":62709.7,"volume":6058.681},{"timestamp":"2026-07-05T16:00:00.000Z","open":62709.7,"high":62857.9,"low":62569.8,"close":62744.4,"volume":5148.995},{"timestamp":"2026-07-05T20:00:00.000Z","open":62744.4,"high":63987.1,"low":62578.8,"close":63614.4,"volume":14981.52},{"timestamp":"2026-07-06T00:00:00.000Z","open":63614.4,"high":63895,"low":63103,"close":63269.9,"volume":10135.176},{"timestamp":"2026-07-06T04:00:00.000Z","open":63269.9,"high":63369.8,"low":62852.7,"close":63058.3,"volume":8288.087},{"timestamp":"2026-07-06T08:00:00.000Z","open":63058.3,"high":63216.9,"low":62438,"close":62447.8,"volume":10755.114},{"timestamp":"2026-07-06T12:00:00.000Z","open":62447.8,"high":63530,"low":61272.5,"close":63524,"volume":53207.375},{"timestamp":"2026-07-06T16:00:00.000Z","open":63524,"high":63969.3,"low":63358.7,"close":63720.6,"volume":22439.649},{"timestamp":"2026-07-06T20:00:00.000Z","open":63720.6,"high":64703.2,"low":63577.7,"close":64020,"volume":13495.049},{"timestamp":"2026-07-07T00:00:00.000Z","open":64020,"high":64303,"low":63111.3,"close":63165.1,"volume":17186.838},{"timestamp":"2026-07-07T04:00:00.000Z","open":63165.1,"high":63425.8,"low":62761.6,"close":63062.7,"volume":13425.139},{"timestamp":"2026-07-07T08:00:00.000Z","open":63062.7,"high":63469.8,"low":62953,"close":63378.7,"volume":10813.67},{"timestamp":"2026-07-07T12:00:00.000Z","open":63378.7,"high":64125.5,"low":62635.5,"close":63916.2,"volume":30384.625},{"timestamp":"2026-07-07T16:00:00.000Z","open":63916.2,"high":64234,"low":63354.5,"close":63793.1,"volume":14100.419},{"timestamp":"2026-07-07T20:00:00.000Z","open":63793.1,"high":63883.5,"low":63173.1,"close":63332.5,"volume":7372.035},{"timestamp":"2026-07-08T00:00:00.000Z","open":63332.5,"high":63743.7,"low":62496,"close":62734.2,"volume":13635.357},{"timestamp":"2026-07-08T04:00:00.000Z","open":62734.2,"high":62877.9,"low":62444.1,"close":62855.3,"volume":8299.477},{"timestamp":"2026-07-08T08:00:00.000Z","open":62855.3,"high":62918.1,"low":61680.4,"close":62278.3,"volume":20621.838},{"timestamp":"2026-07-08T12:00:00.000Z","open":62278.3,"high":62400,"low":61500,"close":61673.6,"volume":18144.176},{"timestamp":"2026-07-08T16:00:00.000Z","open":61673.6,"high":62375.7,"low":61661.6,"close":62255.7,"volume":9200.172},{"timestamp":"2026-07-08T20:00:00.000Z","open":62255.7,"high":62331,"low":61920,"close":62256,"volume":4760.642},{"timestamp":"2026-07-09T00:00:00.000Z","open":62256,"high":62629,"low":61667.6,"close":61943.8,"volume":11036.95},{"timestamp":"2026-07-09T04:00:00.000Z","open":61943.8,"high":63266,"low":61927.6,"close":62977.6,"volume":16411.974},{"timestamp":"2026-07-09T08:00:00.000Z","open":62977.6,"high":63072.7,"low":62583,"close":62756.6,"volume":6411.571},{"timestamp":"2026-07-09T12:00:00.000Z","open":62756.6,"high":63249.8,"low":62429.1,"close":62831.5,"volume":20662.258},{"timestamp":"2026-07-09T16:00:00.000Z","open":62831.5,"high":63479.9,"low":62524,"close":63219.2,"volume":11559.845},{"timestamp":"2026-07-09T20:00:00.000Z","open":63219.2,"high":63395,"low":63030.8,"close":63196.8,"volume":3919.042},{"timestamp":"2026-07-10T00:00:00.000Z","open":63196.8,"high":64030,"low":62890.6,"close":63929.4,"volume":13722.444},{"timestamp":"2026-07-10T04:00:00.000Z","open":63929.4,"high":64183.8,"low":63782.1,"close":63966,"volume":7178.113},{"timestamp":"2026-07-10T08:00:00.000Z","open":63966,"high":64499.9,"low":63962.1,"close":64408.2,"volume":10350.839},{"timestamp":"2026-07-10T12:00:00.000Z","open":64408.2,"high":64688.2,"low":63750.1,"close":64021.6,"volume":15590.78},{"timestamp":"2026-07-10T16:00:00.000Z","open":64021.6,"high":64207.9,"low":63713,"close":63901.8,"volume":7500.633},{"timestamp":"2026-07-10T20:00:00.000Z","open":63901.8,"high":64192.8,"low":63635,"close":64141.1,"volume":5047.859},{"timestamp":"2026-07-11T00:00:00.000Z","open":64141.1,"high":64292.1,"low":63942.8,"close":64124.7,"volume":2800.985},{"timestamp":"2026-07-11T04:00:00.000Z","open":64124.7,"high":64260.1,"low":64052.2,"close":64136.7,"volume":2546.24},{"timestamp":"2026-07-11T08:00:00.000Z","open":64136.7,"high":64286.5,"low":64122.2,"close":64183.5,"volume":2196.815},{"timestamp":"2026-07-11T12:00:00.000Z","open":64183.5,"high":64490.9,"low":63855.5,"close":64145.9,"volume":6463.814},{"timestamp":"2026-07-11T16:00:00.000Z","open":64145.9,"high":64373.3,"low":64057.7,"close":64265.5,"volume":3438.391},{"timestamp":"2026-07-11T20:00:00.000Z","open":64265.5,"high":64442,"low":63762.6,"close":63782.3,"volume":5473.896},{"timestamp":"2026-07-12T00:00:00.000Z","open":63782.3,"high":64192,"low":63660,"close":64192,"volume":5998.619},{"timestamp":"2026-07-12T04:00:00.000Z","open":64192,"high":64219.9,"low":63594.3,"close":63857.4,"volume":7331.015},{"timestamp":"2026-07-12T08:00:00.000Z","open":63857.4,"high":64076.7,"low":63730.3,"close":63983,"volume":4359.37},{"timestamp":"2026-07-12T12:00:00.000Z","open":63983,"high":64282.2,"low":63928.1,"close":64150,"volume":3898.153},{"timestamp":"2026-07-12T16:00:00.000Z","open":64150,"high":64250,"low":63975,"close":64205.4,"volume":2858.11},{"timestamp":"2026-07-12T20:00:00.000Z","open":64205.4,"high":64234.5,"low":63625.1,"close":63745,"volume":6168.084},{"timestamp":"2026-07-13T00:00:00.000Z","open":63745,"high":64412,"low":62700,"close":62779,"volume":21309.857},{"timestamp":"2026-07-13T04:00:00.000Z","open":62779,"high":63031.7,"low":62394.5,"close":62947.9,"volume":11955.75},{"timestamp":"2026-07-13T08:00:00.000Z","open":62947.9,"high":63249.7,"low":62811.4,"close":62878.7,"volume":8372.131},{"timestamp":"2026-07-13T12:00:00.000Z","open":62878.7,"high":62969.6,"low":62073,"close":62584.9,"volume":19589.301},{"timestamp":"2026-07-13T16:00:00.000Z","open":62584.9,"high":62606.5,"low":61777.6,"close":62052.1,"volume":11425.418}]