[{"timestamp":"2024-07-23T20:00:00.000Z","open":3456.38,"high":3500.83,"low":3453.73,"close":3481.33,"volume":224410.92},{"timestamp":"2024-07-24T00:00:00.000Z","open":3481.33,"high":3487.11,"low":3425.91,"close":3446.42,"volume":126680.18},{"timestamp":"2024-07-24T04:00:00.000Z","open":3446.42,"high":3450.87,"low":3427.75,"close":3445.95,"volume":60700.2},{"timestamp":"2024-07-24T08:00:00.000Z","open":3445.95,"high":3472.69,"low":3442.05,"close":3458.85,"volume":72010.29},{"timestamp":"2024-07-24T12:00:00.000Z","open":3458.85,"high":3472.01,"low":3406.3,"close":3413.32,"volume":210888.4},{"timestamp":"2024-07-24T16:00:00.000Z","open":3413.32,"high":3431.69,"low":3355.01,"close":3361.47,"volume":211805.41},{"timestamp":"2024-07-24T20:00:00.000Z","open":3361.47,"high":3375.76,"low":3287.46,"close":3334.46,"volume":265627.02},{"timestamp":"2024-07-25T00:00:00.000Z","open":3334.46,"high":3341.4,"low":3150.04,"close":3166,"volume":503613.44},{"timestamp":"2024-07-25T04:00:00.000Z","open":3166,"high":3193.5,"low":3124.21,"close":3170.27,"volume":189808.76},{"timestamp":"2024-07-25T08:00:00.000Z","open":3170.27,"high":3186.77,"low":3148.5,"close":3170.78,"volume":131427.32},{"timestamp":"2024-07-25T12:00:00.000Z","open":3170.78,"high":3183.04,"low":3100.86,"close":3140.58,"volume":411911.13},{"timestamp":"2024-07-25T16:00:00.000Z","open":3140.58,"high":3172.33,"low":3096.21,"close":3121.79,"volume":211689.62},{"timestamp":"2024-07-25T20:00:00.000Z","open":3121.79,"high":3199.21,"low":3084.67,"close":3174.01,"volume":230170.2},{"timestamp":"2024-07-26T00:00:00.000Z","open":3174.01,"high":3259.3,"low":3169.55,"close":3235.52,"volume":206932.51},{"timestamp":"2024-07-26T04:00:00.000Z","open":3235.52,"high":3276.3,"low":3231.71,"close":3249.8,"volume":145778.17},{"timestamp":"2024-07-26T08:00:00.000Z","open":3249.8,"high":3263.69,"low":3233,"close":3245.67,"volume":100491.31},{"timestamp":"2024-07-26T12:00:00.000Z","open":3245.67,"high":3270.44,"low":3217.55,"close":3253.64,"volume":204225.83},{"timestamp":"2024-07-26T16:00:00.000Z","open":3253.64,"high":3284.23,"low":3241.05,"close":3272.5,"volume":97993.44},{"timestamp":"2024-07-26T20:00:00.000Z","open":3272.5,"high":3284.49,"low":3249,"close":3272.86,"volume":61571.99},{"timestamp":"2024-07-27T00:00:00.000Z","open":3272.86,"high":3273.36,"low":3240.76,"close":3243.41,"volume":73571.83},{"timestamp":"2024-07-27T04:00:00.000Z","open":3243.41,"high":3277.13,"low":3242.5,"close":3271.3,"volume":45543.37},{"timestamp":"2024-07-27T08:00:00.000Z","open":3271.3,"high":3281.99,"low":3261.58,"close":3277.34,"volume":48358.23},{"timestamp":"2024-07-27T12:00:00.000Z","open":3277.34,"high":3326.86,"low":3264.82,"close":3279.99,"volume":204712.64},{"timestamp":"2024-07-27T16:00:00.000Z","open":3279.99,"high":3290.49,"low":3227.44,"close":3260.4,"volume":182360.94},{"timestamp":"2024-07-27T20:00:00.000Z","open":3260.4,"high":3294.69,"low":3188,"close":3247.06,"volume":305877.95},{"timestamp":"2024-07-28T00:00:00.000Z","open":3247.06,"high":3254.6,"low":3223.93,"close":3236.4,"volume":59826.42},{"timestamp":"2024-07-28T04:00:00.000Z","open":3236.4,"high":3243.22,"low":3194.48,"close":3226.57,"volume":85262.72},{"timestamp":"2024-07-28T08:00:00.000Z","open":3226.57,"high":3264.38,"low":3213.87,"close":3255.58,"volume":68257.11},{"timestamp":"2024-07-28T12:00:00.000Z","open":3255.58,"high":3278.86,"low":3252.75,"close":3267.9,"volume":70680.51},{"timestamp":"2024-07-28T16:00:00.000Z","open":3267.9,"high":3284.09,"low":3260.91,"close":3270.79,"volume":34612.27},{"timestamp":"2024-07-28T20:00:00.000Z","open":3270.79,"high":3272.88,"low":3248.44,"close":3268.41,"volume":37218.6},{"timestamp":"2024-07-29T00:00:00.000Z","open":3268.41,"high":3356.82,"low":3265.68,"close":3348.64,"volume":150888.88},{"timestamp":"2024-07-29T04:00:00.000Z","open":3348.64,"high":3388.65,"low":3339.34,"close":3366.56,"volume":121788.06},{"timestamp":"2024-07-29T08:00:00.000Z","open":3366.56,"high":3396.45,"low":3360.84,"close":3374.42,"volume":102371.74},{"timestamp":"2024-07-29T12:00:00.000Z","open":3374.42,"high":3386.5,"low":3288.88,"close":3306.87,"volume":236683.35},{"timestamp":"2024-07-29T16:00:00.000Z","open":3306.87,"high":3322.43,"low":3255.73,"close":3310.01,"volume":258142.74},{"timestamp":"2024-07-29T20:00:00.000Z","open":3310.01,"high":3352.14,"low":3308.01,"close":3316.23,"volume":110397.06},{"timestamp":"2024-07-30T00:00:00.000Z","open":3316.23,"high":3337,"low":3279.33,"close":3319.49,"volume":162371.94},{"timestamp":"2024-07-30T04:00:00.000Z","open":3319.49,"high":3352,"low":3296.45,"close":3339.86,"volume":82446.04},{"timestamp":"2024-07-30T08:00:00.000Z","open":3339.86,"high":3355,"low":3325.03,"close":3333.46,"volume":70444},{"timestamp":"2024-07-30T12:00:00.000Z","open":3333.46,"high":3366.05,"low":3288.19,"close":3319.57,"volume":189637.27},{"timestamp":"2024-07-30T16:00:00.000Z","open":3319.57,"high":3327.3,"low":3257.89,"close":3271.34,"volume":145203.85},{"timestamp":"2024-07-30T20:00:00.000Z","open":3271.34,"high":3284.16,"low":3227.14,"close":3277.13,"volume":133708.01},{"timestamp":"2024-07-31T00:00:00.000Z","open":3277.13,"high":3304.16,"low":3259.52,"close":3292.55,"volume":70074.45},{"timestamp":"2024-07-31T04:00:00.000Z","open":3292.55,"high":3332,"low":3260.9,"close":3316.13,"volume":123026.01},{"timestamp":"2024-07-31T08:00:00.000Z","open":3316.13,"high":3326.46,"low":3305.5,"close":3321.44,"volume":58388.44},{"timestamp":"2024-07-31T12:00:00.000Z","open":3321.44,"high":3349.94,"low":3294.9,"close":3300.42,"volume":135785.18},{"timestamp":"2024-07-31T16:00:00.000Z","open":3300.42,"high":3325.96,"low":3241,"close":3264.8,"volume":207485.58},{"timestamp":"2024-07-31T20:00:00.000Z","open":3264.8,"high":3270.39,"low":3211.71,"close":3231.63,"volume":186087.44},{"timestamp":"2024-08-01T00:00:00.000Z","open":3231.63,"high":3242.1,"low":3168.64,"close":3176.67,"volume":178063.86},{"timestamp":"2024-08-01T04:00:00.000Z","open":3176.67,"high":3188.68,"low":3134.03,"close":3164.86,"volume":182326.6},{"timestamp":"2024-08-01T08:00:00.000Z","open":3164.86,"high":3193.64,"low":3163.41,"close":3187.24,"volume":67953.65},{"timestamp":"2024-08-01T12:00:00.000Z","open":3187.24,"high":3207.66,"low":3100,"close":3114.45,"volume":253930},{"timestamp":"2024-08-01T16:00:00.000Z","open":3114.45,"high":3134.78,"low":3077.2,"close":3130.47,"volume":211153.77},{"timestamp":"2024-08-01T20:00:00.000Z","open":3130.47,"high":3217.88,"low":3119.13,"close":3202,"volume":159593.82},{"timestamp":"2024-08-02T00:00:00.000Z","open":3202,"high":3217.41,"low":3134.08,"close":3166.69,"volume":129737.84},{"timestamp":"2024-08-02T04:00:00.000Z","open":3166.69,"high":3174.58,"low":3124.12,"close":3145.3,"volume":103004.58},{"timestamp":"2024-08-02T08:00:00.000Z","open":3145.3,"high":3165.59,"low":3132.38,"close":3152.11,"volume":56026.33},{"timestamp":"2024-08-02T12:00:00.000Z","open":3152.11,"high":3181.74,"low":2982.35,"close":3036.64,"volume":506383.01},{"timestamp":"2024-08-02T16:00:00.000Z","open":3036.64,"high":3046.73,"low":2991.12,"close":3010.07,"volume":201163.18},{"timestamp":"2024-08-02T20:00:00.000Z","open":3010.07,"high":3040.5,"low":2964.11,"close":2987.34,"volume":247314.15},{"timestamp":"2024-08-03T00:00:00.000Z","open":2987.34,"high":3001.78,"low":2911.92,"close":2980.33,"volume":199185.06},{"timestamp":"2024-08-03T04:00:00.000Z","open":2980.33,"high":2995.39,"low":2958.54,"close":2981.85,"volume":60138.98},{"timestamp":"2024-08-03T08:00:00.000Z","open":2981.85,"high":3004.43,"low":2972.49,"close":2995.62,"volume":51535.28},{"timestamp":"2024-08-03T12:00:00.000Z","open":2995.62,"high":3016.8,"low":2936.53,"close":2940.91,"volume":117315.94},{"timestamp":"2024-08-03T16:00:00.000Z","open":2940.91,"high":2954.3,"low":2875.79,"close":2892.12,"volume":346614.36},{"timestamp":"2024-08-03T20:00:00.000Z","open":2892.12,"high":2921.11,"low":2855.58,"close":2901.87,"volume":206234.7},{"timestamp":"2024-08-04T00:00:00.000Z","open":2901.87,"high":2933.54,"low":2874.25,"close":2914.24,"volume":87855.17},{"timestamp":"2024-08-04T04:00:00.000Z","open":2914.24,"high":2920.71,"low":2885.12,"close":2891.48,"volume":47865.86},{"timestamp":"2024-08-04T08:00:00.000Z","open":2891.48,"high":2923.85,"low":2873.68,"close":2912.86,"volume":66543.96},{"timestamp":"2024-08-04T12:00:00.000Z","open":2912.86,"high":2924.62,"low":2816.86,"close":2825.36,"volume":294315.7},{"timestamp":"2024-08-04T16:00:00.000Z","open":2825.36,"high":2836.66,"low":2620,"close":2755.95,"volume":737724.34},{"timestamp":"2024-08-04T20:00:00.000Z","open":2755.95,"high":2771,"low":2678.62,"close":2687.41,"volume":195509.83},{"timestamp":"2024-08-05T00:00:00.000Z","open":2687.41,"high":2695.74,"low":2086.92,"close":2311.65,"volume":1876307.82},{"timestamp":"2024-08-05T04:00:00.000Z","open":2311.65,"high":2386.25,"low":2152.98,"close":2356.7,"volume":1116493.14},{"timestamp":"2024-08-05T08:00:00.000Z","open":2356.7,"high":2362.48,"low":2222.22,"close":2289.31,"volume":585668.69},{"timestamp":"2024-08-05T12:00:00.000Z","open":2289.31,"high":2461.16,"low":2181.34,"close":2449.33,"volume":1070377.68},{"timestamp":"2024-08-05T16:00:00.000Z","open":2449.33,"high":2520.42,"low":2360.94,"close":2403.54,"volume":511267.01},{"timestamp":"2024-08-05T20:00:00.000Z","open":2403.54,"high":2473.67,"low":2400.2,"close":2418.38,"volume":244717.58},{"timestamp":"2024-08-06T00:00:00.000Z","open":2418.38,"high":2545.79,"low":2414.21,"close":2490.48,"volume":286712.05},{"timestamp":"2024-08-06T04:00:00.000Z","open":2490.48,"high":2534.1,"low":2477,"close":2522.35,"volume":159157.58},{"timestamp":"2024-08-06T08:00:00.000Z","open":2522.35,"high":2524.02,"low":2438.33,"close":2456.84,"volume":249228.85},{"timestamp":"2024-08-06T12:00:00.000Z","open":2456.84,"high":2554.66,"low":2412.17,"close":2526.48,"volume":390451.17},{"timestamp":"2024-08-06T16:00:00.000Z","open":2526.48,"high":2547.43,"low":2478.87,"close":2491.17,"volume":246530.6},{"timestamp":"2024-08-06T20:00:00.000Z","open":2491.17,"high":2512.43,"low":2444.12,"close":2459.73,"volume":207936.23},{"timestamp":"2024-08-07T00:00:00.000Z","open":2459.73,"high":2528.91,"low":2423.27,"close":2505.87,"volume":217872},{"timestamp":"2024-08-07T04:00:00.000Z","open":2505.87,"high":2533.3,"low":2483.08,"close":2509.66,"volume":157140.16},{"timestamp":"2024-08-07T08:00:00.000Z","open":2509.66,"high":2551.3,"low":2469.35,"close":2471.61,"volume":222798.05},{"timestamp":"2024-08-07T12:00:00.000Z","open":2471.61,"high":2486.89,"low":2363.16,"close":2411.79,"volume":506012.85},{"timestamp":"2024-08-07T16:00:00.000Z","open":2411.79,"high":2415,"low":2325.03,"close":2349.1,"volume":311381.33},{"timestamp":"2024-08-07T20:00:00.000Z","open":2349.1,"high":2368.88,"low":2306.16,"close":2341.5,"volume":190980.92},{"timestamp":"2024-08-08T00:00:00.000Z","open":2341.5,"high":2464.46,"low":2318.48,"close":2428.2,"volume":285458.93},{"timestamp":"2024-08-08T04:00:00.000Z","open":2428.2,"high":2444.11,"low":2409.06,"close":2412.59,"volume":123313.24},{"timestamp":"2024-08-08T08:00:00.000Z","open":2412.59,"high":2460.15,"low":2406,"close":2446.41,"volume":151023.93},{"timestamp":"2024-08-08T12:00:00.000Z","open":2446.41,"high":2526.67,"low":2409.46,"close":2505.87,"volume":496956.06},{"timestamp":"2024-08-08T16:00:00.000Z","open":2505.87,"high":2606.66,"low":2502.61,"close":2572.05,"volume":414727.25},{"timestamp":"2024-08-08T20:00:00.000Z","open":2572.05,"high":2724.73,"low":2565.22,"close":2681.52,"volume":310556.58},{"timestamp":"2024-08-09T00:00:00.000Z","open":2681.52,"high":2701.17,"low":2645.69,"close":2693.47,"volume":192409.15},{"timestamp":"2024-08-09T04:00:00.000Z","open":2693.47,"high":2707.94,"low":2648.15,"close":2668.75,"volume":179511.18},{"timestamp":"2024-08-09T08:00:00.000Z","open":2668.75,"high":2679.78,"low":2615.4,"close":2633.23,"volume":174855.42},{"timestamp":"2024-08-09T12:00:00.000Z","open":2633.23,"high":2663.22,"low":2555.2,"close":2556.72,"volume":366567.67},{"timestamp":"2024-08-09T16:00:00.000Z","open":2556.72,"high":2608.29,"low":2550.54,"close":2588.87,"volume":116181.86},{"timestamp":"2024-08-09T20:00:00.000Z","open":2588.87,"high":2613.18,"low":2560.01,"close":2597.7,"volume":96042.99},{"timestamp":"2024-08-10T00:00:00.000Z","open":2597.7,"high":2643.88,"low":2574.08,"close":2601.26,"volume":138533.43},{"timestamp":"2024-08-10T04:00:00.000Z","open":2601.26,"high":2636.84,"low":2586.7,"close":2632.89,"volume":65152.3},{"timestamp":"2024-08-10T08:00:00.000Z","open":2632.89,"high":2641.88,"low":2621.53,"close":2635.66,"volume":60768.48},{"timestamp":"2024-08-10T12:00:00.000Z","open":2635.66,"high":2637.13,"low":2595.38,"close":2598.13,"volume":68652.03},{"timestamp":"2024-08-10T16:00:00.000Z","open":2598.13,"high":2622.18,"low":2588,"close":2601.61,"volume":74599.51},{"timestamp":"2024-08-10T20:00:00.000Z","open":2601.61,"high":2616.74,"low":2595,"close":2608.56,"volume":27929.43},{"timestamp":"2024-08-11T00:00:00.000Z","open":2608.56,"high":2668.02,"low":2604.57,"close":2645.36,"volume":69725.93},{"timestamp":"2024-08-11T04:00:00.000Z","open":2645.36,"high":2683.34,"low":2632.23,"close":2676.09,"volume":79670.16},{"timestamp":"2024-08-11T08:00:00.000Z","open":2676.09,"high":2718.68,"low":2642.97,"close":2651.4,"volume":185943.33},{"timestamp":"2024-08-11T12:00:00.000Z","open":2651.4,"high":2654.71,"low":2591.87,"close":2612.49,"volume":165912.82},{"timestamp":"2024-08-11T16:00:00.000Z","open":2612.49,"high":2645,"low":2594.11,"close":2598.01,"volume":130492.86},{"timestamp":"2024-08-11T20:00:00.000Z","open":2598.01,"high":2601.79,"low":2537.53,"close":2554.38,"volume":281825.28},{"timestamp":"2024-08-12T00:00:00.000Z","open":2554.38,"high":2576.88,"low":2508.28,"close":2539.86,"volume":194074.99},{"timestamp":"2024-08-12T04:00:00.000Z","open":2539.86,"high":2582.72,"low":2514.52,"close":2566,"volume":129017.04},{"timestamp":"2024-08-12T08:00:00.000Z","open":2566,"high":2682,"low":2556.29,"close":2672.06,"volume":271609.09},{"timestamp":"2024-08-12T12:00:00.000Z","open":2672.06,"high":2724.87,"low":2590.02,"close":2687.94,"volume":600619.94},{"timestamp":"2024-08-12T16:00:00.000Z","open":2687.94,"high":2697.58,"low":2625.77,"close":2658.6,"volume":156437.41},{"timestamp":"2024-08-12T20:00:00.000Z","open":2658.6,"high":2750.73,"low":2656.62,"close":2721.39,"volume":234552.91},{"timestamp":"2024-08-13T00:00:00.000Z","open":2721.39,"high":2737.76,"low":2647.88,"close":2655.3,"volume":249757.67},{"timestamp":"2024-08-13T04:00:00.000Z","open":2655.3,"high":2663.42,"low":2633.44,"close":2647.06,"volume":124515.99},{"timestamp":"2024-08-13T08:00:00.000Z","open":2647.06,"high":2656.83,"low":2608.61,"close":2643.01,"volume":136492.72},{"timestamp":"2024-08-13T12:00:00.000Z","open":2643.01,"high":2674,"low":2629,"close":2651.16,"volume":228208.78},{"timestamp":"2024-08-13T16:00:00.000Z","open":2651.16,"high":2730.39,"low":2648.76,"close":2710.38,"volume":308054.09},{"timestamp":"2024-08-13T20:00:00.000Z","open":2710.38,"high":2733.59,"low":2690.92,"close":2701.25,"volume":102893.83},{"timestamp":"2024-08-14T00:00:00.000Z","open":2701.25,"high":2725,"low":2683.79,"close":2707.74,"volume":78575.71},{"timestamp":"2024-08-14T04:00:00.000Z","open":2707.74,"high":2749.95,"low":2706.22,"close":2726.3,"volume":129143.54},{"timestamp":"2024-08-14T08:00:00.000Z","open":2726.3,"high":2761.98,"low":2712.3,"close":2748.39,"volume":184308.44},{"timestamp":"2024-08-14T12:00:00.000Z","open":2748.39,"high":2783.84,"low":2628.51,"close":2672.35,"volume":584488.56},{"timestamp":"2024-08-14T16:00:00.000Z","open":2672.35,"high":2672.51,"low":2639.2,"close":2667.63,"volume":181205.96},{"timestamp":"2024-08-14T20:00:00.000Z","open":2667.63,"high":2679.35,"low":2638.27,"close":2659.8,"volume":88180.53},{"timestamp":"2024-08-15T00:00:00.000Z","open":2659.8,"high":2672.45,"low":2631.42,"close":2651,"volume":101352.76},{"timestamp":"2024-08-15T04:00:00.000Z","open":2651,"high":2655.91,"low":2587.7,"close":2613.59,"volume":153986.62},{"timestamp":"2024-08-15T08:00:00.000Z","open":2613.59,"high":2643,"low":2603.88,"close":2636.25,"volume":99694.93},{"timestamp":"2024-08-15T12:00:00.000Z","open":2636.25,"high":2674.4,"low":2631.43,"close":2667.24,"volume":201337.75},{"timestamp":"2024-08-15T16:00:00.000Z","open":2667.24,"high":2674.46,"low":2519.71,"close":2548,"volume":414496.12},{"timestamp":"2024-08-15T20:00:00.000Z","open":2548,"high":2588.42,"low":2512.3,"close":2568.74,"volume":204148.14},{"timestamp":"2024-08-16T00:00:00.000Z","open":2568.74,"high":2609.18,"low":2549.57,"close":2578.55,"volume":115288.37},{"timestamp":"2024-08-16T04:00:00.000Z","open":2578.55,"high":2627.94,"low":2576.31,"close":2616.23,"volume":92325.67},{"timestamp":"2024-08-16T08:00:00.000Z","open":2616.23,"high":2625.78,"low":2604.59,"close":2610.92,"volume":86146.36},{"timestamp":"2024-08-16T12:00:00.000Z","open":2610.92,"high":2617.95,"low":2548.52,"close":2567,"volume":287122.81},{"timestamp":"2024-08-16T16:00:00.000Z","open":2567,"high":2629.57,"low":2561.87,"close":2618.81,"volume":214773.64},{"timestamp":"2024-08-16T20:00:00.000Z","open":2618.81,"high":2625.03,"low":2585.27,"close":2591.53,"volume":87193.19},{"timestamp":"2024-08-17T00:00:00.000Z","open":2591.53,"high":2606.8,"low":2585.56,"close":2594.33,"volume":44665.21},{"timestamp":"2024-08-17T04:00:00.000Z","open":2594.33,"high":2602.4,"low":2589.1,"close":2598.68,"volume":29365.74},{"timestamp":"2024-08-17T08:00:00.000Z","open":2598.68,"high":2606.22,"low":2591.9,"close":2598.05,"volume":44854.74},{"timestamp":"2024-08-17T12:00:00.000Z","open":2598.05,"high":2617.88,"low":2595.4,"close":2605.4,"volume":67750.29},{"timestamp":"2024-08-17T16:00:00.000Z","open":2605.4,"high":2626.73,"low":2605.3,"close":2613.94,"volume":45086.19},{"timestamp":"2024-08-17T20:00:00.000Z","open":2613.94,"high":2617.04,"low":2597.66,"close":2613.47,"volume":32159.53},{"timestamp":"2024-08-18T00:00:00.000Z","open":2613.47,"high":2638,"low":2603.15,"close":2605.18,"volume":91429},{"timestamp":"2024-08-18T04:00:00.000Z","open":2605.18,"high":2609.16,"low":2592.5,"close":2606.44,"volume":46735.71},{"timestamp":"2024-08-18T08:00:00.000Z","open":2606.44,"high":2671.42,"low":2604.02,"close":2648.17,"volume":159283.56},{"timestamp":"2024-08-18T12:00:00.000Z","open":2648.17,"high":2687,"low":2641.71,"close":2670.99,"volume":103259.53},{"timestamp":"2024-08-18T16:00:00.000Z","open":2670.99,"high":2677.62,"low":2641.87,"close":2666.8,"volume":54670.14},{"timestamp":"2024-08-18T20:00:00.000Z","open":2666.8,"high":2669.44,"low":2608.1,"close":2610.51,"volume":98333.65},{"timestamp":"2024-08-19T00:00:00.000Z","open":2610.51,"high":2647.11,"low":2601,"close":2643.49,"volume":114348.17},{"timestamp":"2024-08-19T04:00:00.000Z","open":2643.49,"high":2647.96,"low":2610.13,"close":2612.79,"volume":79282.73},{"timestamp":"2024-08-19T08:00:00.000Z","open":2612.79,"high":2621.1,"low":2564.5,"close":2586.23,"volume":200855.88},{"timestamp":"2024-08-19T12:00:00.000Z","open":2586.23,"high":2603.54,"low":2560.37,"close":2583,"volume":157584.15},{"timestamp":"2024-08-19T16:00:00.000Z","open":2583,"high":2629.72,"low":2572.37,"close":2605.45,"volume":156145.74},{"timestamp":"2024-08-19T20:00:00.000Z","open":2605.45,"high":2641.1,"low":2602.84,"close":2635.23,"volume":83877.58},{"timestamp":"2024-08-20T00:00:00.000Z","open":2635.23,"high":2676.87,"low":2619.49,"close":2660.99,"volume":143122.22},{"timestamp":"2024-08-20T04:00:00.000Z","open":2660.99,"high":2695,"low":2655.87,"close":2673.75,"volume":139669.54},{"timestamp":"2024-08-20T08:00:00.000Z","open":2673.75,"high":2674.77,"low":2638.26,"close":2640.9,"volume":83509.14},{"timestamp":"2024-08-20T12:00:00.000Z","open":2640.9,"high":2655.36,"low":2552.98,"close":2573.46,"volume":331074.38},{"timestamp":"2024-08-20T16:00:00.000Z","open":2573.46,"high":2606,"low":2563.59,"close":2600.85,"volume":131717.39},{"timestamp":"2024-08-20T20:00:00.000Z","open":2600.85,"high":2608.74,"low":2562.19,"close":2570.97,"volume":100088.39},{"timestamp":"2024-08-21T00:00:00.000Z","open":2570.97,"high":2596.6,"low":2555.5,"close":2589.99,"volume":59019.85},{"timestamp":"2024-08-21T04:00:00.000Z","open":2589.99,"high":2605.28,"low":2586.83,"close":2599.28,"volume":44525.9},{"timestamp":"2024-08-21T08:00:00.000Z","open":2599.28,"high":2606.84,"low":2564.6,"close":2576.34,"volume":83329.49},{"timestamp":"2024-08-21T12:00:00.000Z","open":2576.34,"high":2617.5,"low":2532.93,"close":2600.53,"volume":380138.56},{"timestamp":"2024-08-21T16:00:00.000Z","open":2600.53,"high":2649.59,"low":2590.83,"close":2645.12,"volume":187356.35},{"timestamp":"2024-08-21T20:00:00.000Z","open":2645.12,"high":2663,"low":2618.07,"close":2629.12,"volume":109775.12},{"timestamp":"2024-08-22T00:00:00.000Z","open":2629.12,"high":2639.66,"low":2582.4,"close":2614.96,"volume":113622.94},{"timestamp":"2024-08-22T04:00:00.000Z","open":2614.96,"high":2642.66,"low":2612.23,"close":2635.05,"volume":55674.87},{"timestamp":"2024-08-22T08:00:00.000Z","open":2635.05,"high":2643.86,"low":2617.7,"close":2640.41,"volume":59203.65},{"timestamp":"2024-08-22T12:00:00.000Z","open":2640.41,"high":2643.84,"low":2588.73,"close":2598.15,"volume":177464.29},{"timestamp":"2024-08-22T16:00:00.000Z","open":2598.15,"high":2617.99,"low":2595.78,"close":2605.45,"volume":78287.88},{"timestamp":"2024-08-22T20:00:00.000Z","open":2605.45,"high":2627.44,"low":2605.16,"close":2622,"volume":66993.84},{"timestamp":"2024-08-23T00:00:00.000Z","open":2622,"high":2652.57,"low":2620.25,"close":2634.55,"volume":66647.93},{"timestamp":"2024-08-23T04:00:00.000Z","open":2634.55,"high":2690,"low":2633.18,"close":2668.4,"volume":183963.94},{"timestamp":"2024-08-23T08:00:00.000Z","open":2668.4,"high":2679.79,"low":2650.18,"close":2651.76,"volume":84718.88},{"timestamp":"2024-08-23T12:00:00.000Z","open":2651.76,"high":2699,"low":2630.89,"close":2669.99,"volume":289933.97},{"timestamp":"2024-08-23T16:00:00.000Z","open":2669.99,"high":2749.99,"low":2661.8,"close":2745.2,"volume":302223.25},{"timestamp":"2024-08-23T20:00:00.000Z","open":2745.2,"high":2799.5,"low":2739,"close":2761.55,"volume":216250.6},{"timestamp":"2024-08-24T00:00:00.000Z","open":2761.55,"high":2769.1,"low":2741.17,"close":2745.55,"volume":51742.75},{"timestamp":"2024-08-24T04:00:00.000Z","open":2745.55,"high":2764.93,"low":2736.75,"close":2757.01,"volume":58324.24},{"timestamp":"2024-08-24T08:00:00.000Z","open":2757.01,"high":2783.64,"low":2753.56,"close":2754.48,"volume":84193.12},{"timestamp":"2024-08-24T12:00:00.000Z","open":2754.48,"high":2763.3,"low":2750.4,"close":2760.26,"volume":72854.09},{"timestamp":"2024-08-24T16:00:00.000Z","open":2760.26,"high":2818.6,"low":2759.02,"close":2791.42,"volume":225870.37},{"timestamp":"2024-08-24T20:00:00.000Z","open":2791.42,"high":2806.3,"low":2730.15,"close":2766.6,"volume":137045.89},{"timestamp":"2024-08-25T00:00:00.000Z","open":2766.6,"high":2781.73,"low":2747.28,"close":2763.38,"volume":71662.73},{"timestamp":"2024-08-25T04:00:00.000Z","open":2763.38,"high":2769.2,"low":2731.44,"close":2741.97,"volume":63545.76},{"timestamp":"2024-08-25T08:00:00.000Z","open":2741.97,"high":2760.59,"low":2735.83,"close":2749.99,"volume":50797.33},{"timestamp":"2024-08-25T12:00:00.000Z","open":2749.99,"high":2771.96,"low":2744.78,"close":2762.8,"volume":54780.97},{"timestamp":"2024-08-25T16:00:00.000Z","open":2762.8,"high":2773.02,"low":2759.02,"close":2764.7,"volume":38741.1},{"timestamp":"2024-08-25T20:00:00.000Z","open":2764.7,"high":2791.34,"low":2737.21,"close":2744.49,"volume":95414.57},{"timestamp":"2024-08-26T00:00:00.000Z","open":2744.49,"high":2760.85,"low":2716.06,"close":2742.64,"volume":92602.91},{"timestamp":"2024-08-26T04:00:00.000Z","open":2742.64,"high":2751.03,"low":2726.43,"close":2731.76,"volume":72893.61},{"timestamp":"2024-08-26T08:00:00.000Z","open":2731.76,"high":2748,"low":2707.67,"close":2736.01,"volume":105312.16},{"timestamp":"2024-08-26T12:00:00.000Z","open":2736.01,"high":2741.21,"low":2701.6,"close":2720.51,"volume":172914.4},{"timestamp":"2024-08-26T16:00:00.000Z","open":2720.51,"high":2731,"low":2674.47,"close":2679.74,"volume":147246.96},{"timestamp":"2024-08-26T20:00:00.000Z","open":2679.74,"high":2692.17,"low":2665.15,"close":2679.23,"volume":78215.76},{"timestamp":"2024-08-27T00:00:00.000Z","open":2679.23,"high":2692.95,"low":2665.45,"close":2683.99,"volume":71873.33},{"timestamp":"2024-08-27T04:00:00.000Z","open":2683.99,"high":2699,"low":2672.27,"close":2686.99,"volume":66162.73},{"timestamp":"2024-08-27T08:00:00.000Z","open":2686.99,"high":2691,"low":2615.37,"close":2625.16,"volume":207100.95},{"timestamp":"2024-08-27T12:00:00.000Z","open":2625.16,"high":2627.66,"low":2551,"close":2577.8,"volume":409668.39},{"timestamp":"2024-08-27T16:00:00.000Z","open":2577.8,"high":2591.3,"low":2561.76,"close":2583.2,"volume":128247.17},{"timestamp":"2024-08-27T20:00:00.000Z","open":2583.2,"high":2587.68,"low":2387.3,"close":2456,"volume":644285.67},{"timestamp":"2024-08-28T00:00:00.000Z","open":2456,"high":2480.04,"low":2417.06,"close":2477.03,"volume":228307.28},{"timestamp":"2024-08-28T04:00:00.000Z","open":2477.03,"high":2484.89,"low":2431.58,"close":2435.58,"volume":150958.95},{"timestamp":"2024-08-28T08:00:00.000Z","open":2435.58,"high":2550.29,"low":2427,"close":2521.49,"volume":242527.55},{"timestamp":"2024-08-28T12:00:00.000Z","open":2521.49,"high":2538.2,"low":2466.65,"close":2494.61,"volume":292579.58},{"timestamp":"2024-08-28T16:00:00.000Z","open":2494.61,"high":2545.43,"low":2453.04,"close":2503.24,"volume":304493.44},{"timestamp":"2024-08-28T20:00:00.000Z","open":2503.24,"high":2553.88,"low":2502.33,"close":2527.33,"volume":197981.27},{"timestamp":"2024-08-29T00:00:00.000Z","open":2527.33,"high":2537.23,"low":2509.57,"close":2522.17,"volume":64092.63},{"timestamp":"2024-08-29T04:00:00.000Z","open":2522.17,"high":2558.85,"low":2517.21,"close":2545.96,"volume":84714.79},{"timestamp":"2024-08-29T08:00:00.000Z","open":2545.96,"high":2573.77,"low":2536.52,"close":2553.73,"volume":90339.16},{"timestamp":"2024-08-29T12:00:00.000Z","open":2553.73,"high":2594.63,"low":2550.75,"close":2574.38,"volume":195311.63},{"timestamp":"2024-08-29T16:00:00.000Z","open":2574.38,"high":2584.48,"low":2508.19,"close":2527.38,"volume":235635.47},{"timestamp":"2024-08-29T20:00:00.000Z","open":2527.38,"high":2542.88,"low":2503.45,"close":2526.05,"volume":100052.8},{"timestamp":"2024-08-30T00:00:00.000Z","open":2526.05,"high":2533.7,"low":2503.5,"close":2515.48,"volume":68040.66},{"timestamp":"2024-08-30T04:00:00.000Z","open":2515.48,"high":2532.75,"low":2502.15,"close":2515.97,"volume":68225.13},{"timestamp":"2024-08-30T08:00:00.000Z","open":2515.97,"high":2527.59,"low":2506.02,"close":2511.26,"volume":55041.91},{"timestamp":"2024-08-30T12:00:00.000Z","open":2511.26,"high":2554.52,"low":2432.37,"close":2447.31,"volume":381638.97},{"timestamp":"2024-08-30T16:00:00.000Z","open":2447.31,"high":2542.73,"low":2428.56,"close":2505.36,"volume":355533.22},{"timestamp":"2024-08-30T20:00:00.000Z","open":2505.36,"high":2529.56,"low":2504.8,"close":2524.78,"volume":54679.94},{"timestamp":"2024-08-31T00:00:00.000Z","open":2524.78,"high":2533.23,"low":2516.8,"close":2522.37,"volume":28132.28},{"timestamp":"2024-08-31T04:00:00.000Z","open":2522.37,"high":2528.94,"low":2516.25,"close":2519.6,"volume":24517.02},{"timestamp":"2024-08-31T08:00:00.000Z","open":2519.6,"high":2529.21,"low":2510.01,"close":2524.33,"volume":48874.07},{"timestamp":"2024-08-31T12:00:00.000Z","open":2524.33,"high":2526.52,"low":2512.64,"close":2517.84,"volume":37621.62},{"timestamp":"2024-08-31T16:00:00.000Z","open":2517.84,"high":2518.78,"low":2490.5,"close":2498.43,"volume":79025.27},{"timestamp":"2024-08-31T20:00:00.000Z","open":2498.43,"high":2528.1,"low":2492.34,"close":2511.82,"volume":48057.42},{"timestamp":"2024-09-01T00:00:00.000Z","open":2511.82,"high":2515,"low":2474.47,"close":2487.57,"volume":85813.63},{"timestamp":"2024-09-01T04:00:00.000Z","open":2487.57,"high":2490.05,"low":2457.25,"close":2485.79,"volume":118268.79},{"timestamp":"2024-09-01T08:00:00.000Z","open":2485.79,"high":2492.14,"low":2456.7,"close":2476.67,"volume":100690.63},{"timestamp":"2024-09-01T12:00:00.000Z","open":2476.67,"high":2488.21,"low":2435,"close":2479.66,"volume":199747.45},{"timestamp":"2024-09-01T16:00:00.000Z","open":2479.66,"high":2513.8,"low":2455.6,"close":2500.26,"volume":125260.95},{"timestamp":"2024-09-01T20:00:00.000Z","open":2500.26,"high":2515.28,"low":2396.52,"close":2424.25,"volume":220650.35},{"timestamp":"2024-09-02T00:00:00.000Z","open":2424.25,"high":2454,"low":2421.58,"close":2449.1,"volume":124560.07},{"timestamp":"2024-09-02T04:00:00.000Z","open":2449.1,"high":2464.98,"low":2431.77,"close":2440,"volume":98344.27},{"timestamp":"2024-09-02T08:00:00.000Z","open":2440,"high":2536.75,"low":2437.22,"close":2514.41,"volume":224501.41},{"timestamp":"2024-09-02T12:00:00.000Z","open":2514.41,"high":2527,"low":2490.61,"close":2512.4,"volume":145959.43},{"timestamp":"2024-09-02T16:00:00.000Z","open":2512.4,"high":2530.89,"low":2504.6,"close":2523.12,"volume":79505.79},{"timestamp":"2024-09-02T20:00:00.000Z","open":2523.12,"high":2564.65,"low":2521.1,"close":2536.76,"volume":123931.92},{"timestamp":"2024-09-03T00:00:00.000Z","open":2536.76,"high":2553.29,"low":2513.2,"close":2514.68,"volume":78691.73},{"timestamp":"2024-09-03T04:00:00.000Z","open":2514.68,"high":2524.65,"low":2510.88,"close":2519.02,"volume":48761.32},{"timestamp":"2024-09-03T08:00:00.000Z","open":2519.02,"high":2519.73,"low":2491.83,"close":2507.9,"volume":70905.43},{"timestamp":"2024-09-03T12:00:00.000Z","open":2507.9,"high":2518.33,"low":2433.29,"close":2442.56,"volume":248156.16},{"timestamp":"2024-09-03T16:00:00.000Z","open":2442.56,"high":2468.46,"low":2433.21,"close":2446.4,"volume":129738.02},{"timestamp":"2024-09-03T20:00:00.000Z","open":2446.4,"high":2469.87,"low":2409.04,"close":2423.82,"volume":98160.14},{"timestamp":"2024-09-04T00:00:00.000Z","open":2423.82,"high":2447.98,"low":2302.53,"close":2371.57,"volume":460634.42},{"timestamp":"2024-09-04T04:00:00.000Z","open":2371.57,"high":2413.35,"low":2361.89,"close":2399.93,"volume":153905.82},{"timestamp":"2024-09-04T08:00:00.000Z","open":2399.93,"high":2409.79,"low":2385.53,"close":2397.61,"volume":93313.24},{"timestamp":"2024-09-04T12:00:00.000Z","open":2397.61,"high":2458.26,"low":2391.08,"close":2454.01,"volume":258205},{"timestamp":"2024-09-04T16:00:00.000Z","open":2454.01,"high":2489.84,"low":2436.91,"close":2450.73,"volume":187998.63},{"timestamp":"2024-09-04T20:00:00.000Z","open":2450.73,"high":2468.85,"low":2441.17,"close":2449.08,"volume":56572.13},{"timestamp":"2024-09-05T00:00:00.000Z","open":2449.08,"high":2464.75,"low":2402.84,"close":2404.35,"volume":118491.79},{"timestamp":"2024-09-05T04:00:00.000Z","open":2404.35,"high":2417.5,"low":2375,"close":2411.08,"volume":148479.87},{"timestamp":"2024-09-05T08:00:00.000Z","open":2411.08,"high":2414.75,"low":2381.05,"close":2388.57,"volume":93066.22},{"timestamp":"2024-09-05T12:00:00.000Z","open":2388.57,"high":2414.76,"low":2353.31,"close":2369.67,"volume":326502.93},{"timestamp":"2024-09-05T16:00:00.000Z","open":2369.67,"high":2394.72,"low":2346,"close":2362.41,"volume":132889.69},{"timestamp":"2024-09-05T20:00:00.000Z","open":2362.41,"high":2377.41,"low":2347.95,"close":2367.28,"volume":81863.37},{"timestamp":"2024-09-06T00:00:00.000Z","open":2367.28,"high":2407.39,"low":2356.05,"close":2391.39,"volume":104705.9},{"timestamp":"2024-09-06T04:00:00.000Z","open":2391.39,"high":2396.19,"low":2319.01,"close":2342.93,"volume":209416.79},{"timestamp":"2024-09-06T08:00:00.000Z","open":2342.93,"high":2379.2,"low":2336.8,"close":2372.19,"volume":136975.97},{"timestamp":"2024-09-06T12:00:00.000Z","open":2372.19,"high":2408.26,"low":2263.55,"close":2289.15,"volume":644764.35},{"timestamp":"2024-09-06T16:00:00.000Z","open":2289.15,"high":2292.43,"low":2205.8,"close":2221.41,"volume":668483.87},{"timestamp":"2024-09-06T20:00:00.000Z","open":2221.41,"high":2229.4,"low":2148.42,"close":2223.75,"volume":508730.56},{"timestamp":"2024-09-07T00:00:00.000Z","open":2223.75,"high":2241.42,"low":2220.53,"close":2236.98,"volume":77789.46},{"timestamp":"2024-09-07T04:00:00.000Z","open":2236.98,"high":2292.99,"low":2236.34,"close":2286.74,"volume":140942.6},{"timestamp":"2024-09-07T08:00:00.000Z","open":2286.74,"high":2298.69,"low":2273.86,"close":2282.64,"volume":83977.36},{"timestamp":"2024-09-07T12:00:00.000Z","open":2282.64,"high":2310.95,"low":2280.58,"close":2299.23,"volume":108535.12},{"timestamp":"2024-09-07T16:00:00.000Z","open":2299.23,"high":2303.34,"low":2262,"close":2288.67,"volume":122082.32},{"timestamp":"2024-09-07T20:00:00.000Z","open":2288.67,"high":2289.93,"low":2255.49,"close":2272.21,"volume":70167.56},{"timestamp":"2024-09-08T00:00:00.000Z","open":2272.21,"high":2287.32,"low":2261.87,"close":2284.42,"volume":55452.64},{"timestamp":"2024-09-08T04:00:00.000Z","open":2284.42,"high":2304.31,"low":2281.95,"close":2293.55,"volume":66406.56},{"timestamp":"2024-09-08T08:00:00.000Z","open":2293.55,"high":2308.64,"low":2286.29,"close":2294.95,"volume":68621.65},{"timestamp":"2024-09-08T12:00:00.000Z","open":2294.95,"high":2297.8,"low":2239.02,"close":2244.43,"volume":152565},{"timestamp":"2024-09-08T16:00:00.000Z","open":2244.43,"high":2281.89,"low":2241.81,"close":2270.78,"volume":106087.15},{"timestamp":"2024-09-08T20:00:00.000Z","open":2270.78,"high":2332.32,"low":2265.83,"close":2296.21,"volume":215812.6},{"timestamp":"2024-09-09T00:00:00.000Z","open":2296.21,"high":2320,"low":2286.21,"close":2303.61,"volume":106029.73},{"timestamp":"2024-09-09T04:00:00.000Z","open":2303.61,"high":2315.87,"low":2281.84,"close":2313.26,"volume":100720.4},{"timestamp":"2024-09-09T08:00:00.000Z","open":2313.26,"high":2337.22,"low":2309.37,"close":2314,"volume":158329.14},{"timestamp":"2024-09-09T12:00:00.000Z","open":2314,"high":2324.72,"low":2271.05,"close":2291.29,"volume":207683.21},{"timestamp":"2024-09-09T16:00:00.000Z","open":2291.29,"high":2352.79,"low":2289.69,"close":2349.4,"volume":261045.9},{"timestamp":"2024-09-09T20:00:00.000Z","open":2349.4,"high":2384.81,"low":2335.79,"close":2358.02,"volume":151445.26},{"timestamp":"2024-09-10T00:00:00.000Z","open":2358.02,"high":2359.04,"low":2334.11,"close":2339.58,"volume":77904.76},{"timestamp":"2024-09-10T04:00:00.000Z","open":2339.58,"high":2366,"low":2327.5,"close":2362.39,"volume":80115.25},{"timestamp":"2024-09-10T08:00:00.000Z","open":2362.39,"high":2371.92,"low":2337.22,"close":2349.61,"volume":75666.38},{"timestamp":"2024-09-10T12:00:00.000Z","open":2349.61,"high":2363.28,"low":2318.83,"close":2323.58,"volume":175559.4},{"timestamp":"2024-09-10T16:00:00.000Z","open":2323.58,"high":2391.31,"low":2322.67,"close":2379.44,"volume":157016.62},{"timestamp":"2024-09-10T20:00:00.000Z","open":2379.44,"high":2398.96,"low":2371.01,"close":2387.62,"volume":77706.12},{"timestamp":"2024-09-11T00:00:00.000Z","open":2387.62,"high":2388.58,"low":2337.01,"close":2346.89,"volume":155101.59},{"timestamp":"2024-09-11T04:00:00.000Z","open":2346.89,"high":2346.89,"low":2317.34,"close":2340.26,"volume":110631.52},{"timestamp":"2024-09-11T08:00:00.000Z","open":2340.26,"high":2340.79,"low":2306.02,"close":2326.66,"volume":107100.03},{"timestamp":"2024-09-11T12:00:00.000Z","open":2326.66,"high":2355,"low":2275.77,"close":2324.79,"volume":396421.12},{"timestamp":"2024-09-11T16:00:00.000Z","open":2324.79,"high":2368.11,"low":2323.4,"close":2339.05,"volume":191318.04},{"timestamp":"2024-09-11T20:00:00.000Z","open":2339.05,"high":2350.53,"low":2331.35,"close":2339.52,"volume":37215.38},{"timestamp":"2024-09-12T00:00:00.000Z","open":2339.52,"high":2393.87,"low":2338.26,"close":2367.07,"volume":137841.08},{"timestamp":"2024-09-12T04:00:00.000Z","open":2367.07,"high":2378.95,"low":2351.4,"close":2358.52,"volume":74642.78},{"timestamp":"2024-09-12T08:00:00.000Z","open":2358.52,"high":2364.85,"low":2342.1,"close":2347.32,"volume":56149.99},{"timestamp":"2024-09-12T12:00:00.000Z","open":2347.32,"high":2366.81,"low":2313.59,"close":2321.86,"volume":224029},{"timestamp":"2024-09-12T16:00:00.000Z","open":2321.86,"high":2360.85,"low":2321,"close":2359.98,"volume":110128.11},{"timestamp":"2024-09-12T20:00:00.000Z","open":2359.98,"high":2373.47,"low":2339.8,"close":2361.03,"volume":89041.1},{"timestamp":"2024-09-13T00:00:00.000Z","open":2361.03,"high":2363.81,"low":2348.48,"close":2355.26,"volume":37678.05},{"timestamp":"2024-09-13T04:00:00.000Z","open":2355.26,"high":2358.43,"low":2336.11,"close":2347.79,"volume":45762.73},{"timestamp":"2024-09-13T08:00:00.000Z","open":2347.79,"high":2375.5,"low":2340.44,"close":2353.2,"volume":95320.51},{"timestamp":"2024-09-13T12:00:00.000Z","open":2353.2,"high":2412.39,"low":2341.3,"close":2406.82,"volume":251449.78},{"timestamp":"2024-09-13T16:00:00.000Z","open":2406.82,"high":2428.16,"low":2394.7,"close":2420.09,"volume":165541.36},{"timestamp":"2024-09-13T20:00:00.000Z","open":2420.09,"high":2465,"low":2412,"close":2438.36,"volume":124581.71},{"timestamp":"2024-09-14T00:00:00.000Z","open":2438.36,"high":2439.92,"low":2420.14,"close":2431.85,"volume":49579.29},{"timestamp":"2024-09-14T04:00:00.000Z","open":2431.85,"high":2432.63,"low":2412.19,"close":2419.22,"volume":33083.48},{"timestamp":"2024-09-14T08:00:00.000Z","open":2419.22,"high":2420.79,"low":2407.12,"close":2416,"volume":46222.91},{"timestamp":"2024-09-14T12:00:00.000Z","open":2416,"high":2422.81,"low":2411.22,"close":2417.54,"volume":48142.08},{"timestamp":"2024-09-14T16:00:00.000Z","open":2417.54,"high":2420.34,"low":2372.79,"close":2407.65,"volume":113863.46},{"timestamp":"2024-09-14T20:00:00.000Z","open":2407.65,"high":2421.95,"low":2406.06,"close":2416.77,"volume":35978.43},{"timestamp":"2024-09-15T00:00:00.000Z","open":2416.77,"high":2429.67,"low":2415.17,"close":2419.54,"volume":26881.91},{"timestamp":"2024-09-15T04:00:00.000Z","open":2419.54,"high":2423.33,"low":2412.7,"close":2421.86,"volume":22725.78},{"timestamp":"2024-09-15T08:00:00.000Z","open":2421.86,"high":2422.22,"low":2400.33,"close":2405.99,"volume":40749.92},{"timestamp":"2024-09-15T12:00:00.000Z","open":2405.99,"high":2418,"low":2394.98,"close":2407.51,"volume":63530.74},{"timestamp":"2024-09-15T16:00:00.000Z","open":2407.51,"high":2407.91,"low":2360.73,"close":2371.07,"volume":162570.98},{"timestamp":"2024-09-15T20:00:00.000Z","open":2371.07,"high":2371.09,"low":2281,"close":2314.46,"volume":249358.68},{"timestamp":"2024-09-16T00:00:00.000Z","open":2314.46,"high":2321.22,"low":2250.21,"close":2277.13,"volume":240940.57},{"timestamp":"2024-09-16T04:00:00.000Z","open":2277.13,"high":2311.92,"low":2275.14,"close":2309.25,"volume":92102.47},{"timestamp":"2024-09-16T08:00:00.000Z","open":2309.25,"high":2334.66,"low":2286.37,"close":2306.85,"volume":137436.48},{"timestamp":"2024-09-16T12:00:00.000Z","open":2306.85,"high":2311.99,"low":2267.29,"close":2286.59,"volume":196224.45},{"timestamp":"2024-09-16T16:00:00.000Z","open":2286.59,"high":2311.13,"low":2267.75,"close":2273.81,"volume":145710.49},{"timestamp":"2024-09-16T20:00:00.000Z","open":2273.81,"high":2300.78,"low":2265.55,"close":2294.59,"volume":79727.67},{"timestamp":"2024-09-17T00:00:00.000Z","open":2294.59,"high":2297.96,"low":2261.14,"close":2282.91,"volume":81400.79},{"timestamp":"2024-09-17T04:00:00.000Z","open":2282.91,"high":2309.8,"low":2281.09,"close":2308.03,"volume":60882.27},{"timestamp":"2024-09-17T08:00:00.000Z","open":2308.03,"high":2323.17,"low":2300.96,"close":2307.28,"volume":104460.42},{"timestamp":"2024-09-17T12:00:00.000Z","open":2307.28,"high":2392.9,"low":2301.15,"close":2382.65,"volume":304861.38},{"timestamp":"2024-09-17T16:00:00.000Z","open":2382.65,"high":2389.11,"low":2326.28,"close":2352.03,"volume":187805},{"timestamp":"2024-09-17T20:00:00.000Z","open":2352.03,"high":2360.5,"low":2326.96,"close":2340.28,"volume":87514.58},{"timestamp":"2024-09-18T00:00:00.000Z","open":2340.28,"high":2341.12,"low":2308.04,"close":2333.48,"volume":99787.13},{"timestamp":"2024-09-18T04:00:00.000Z","open":2333.48,"high":2334.86,"low":2310.69,"close":2328.59,"volume":60845.9},{"timestamp":"2024-09-18T08:00:00.000Z","open":2328.59,"high":2328.65,"low":2275.56,"close":2299.15,"volume":139071.24},{"timestamp":"2024-09-18T12:00:00.000Z","open":2299.15,"high":2317.38,"low":2285.91,"close":2294.96,"volume":115359.86},{"timestamp":"2024-09-18T16:00:00.000Z","open":2294.96,"high":2363.98,"low":2286.66,"close":2314.08,"volume":317194.15},{"timestamp":"2024-09-18T20:00:00.000Z","open":2314.08,"high":2375.59,"low":2288,"close":2374,"volume":138124.78},{"timestamp":"2024-09-19T00:00:00.000Z","open":2374,"high":2412.4,"low":2371.7,"close":2402.57,"volume":223862.06},{"timestamp":"2024-09-19T04:00:00.000Z","open":2402.57,"high":2442.7,"low":2398.5,"close":2436.89,"volume":163261.98},{"timestamp":"2024-09-19T08:00:00.000Z","open":2436.89,"high":2441.66,"low":2421.94,"close":2434.01,"volume":106851.38},{"timestamp":"2024-09-19T12:00:00.000Z","open":2434.01,"high":2452.46,"low":2419.08,"close":2438.52,"volume":174802.86},{"timestamp":"2024-09-19T16:00:00.000Z","open":2438.52,"high":2494.39,"low":2432.08,"close":2460.03,"volume":269848.23},{"timestamp":"2024-09-19T20:00:00.000Z","open":2460.03,"high":2478.38,"low":2451.54,"close":2464.43,"volume":85917.56},{"timestamp":"2024-09-20T00:00:00.000Z","open":2464.43,"high":2521.32,"low":2436.45,"close":2519.74,"volume":131331.1},{"timestamp":"2024-09-20T04:00:00.000Z","open":2519.74,"high":2571.34,"low":2515.74,"close":2559.96,"volume":268791.57},{"timestamp":"2024-09-20T08:00:00.000Z","open":2559.96,"high":2565.81,"low":2537.84,"close":2544,"volume":125134.85},{"timestamp":"2024-09-20T12:00:00.000Z","open":2544,"high":2569.42,"low":2514.48,"close":2558.98,"volume":261826.82},{"timestamp":"2024-09-20T16:00:00.000Z","open":2558.98,"high":2568.38,"low":2524.11,"close":2539.86,"volume":149736.86},{"timestamp":"2024-09-20T20:00:00.000Z","open":2539.86,"high":2561.71,"low":2537.41,"close":2560.85,"volume":62249.4},{"timestamp":"2024-09-21T00:00:00.000Z","open":2560.85,"high":2587.21,"low":2532.57,"close":2542.9,"volume":133737.13},{"timestamp":"2024-09-21T04:00:00.000Z","open":2542.9,"high":2557.9,"low":2527.56,"close":2554.74,"volume":59306.72},{"timestamp":"2024-09-21T08:00:00.000Z","open":2554.74,"high":2556.55,"low":2543.45,"close":2555.09,"volume":42626.93},{"timestamp":"2024-09-21T12:00:00.000Z","open":2555.09,"high":2575.98,"low":2548.53,"close":2558.62,"volume":72146.64},{"timestamp":"2024-09-21T16:00:00.000Z","open":2558.62,"high":2576.84,"low":2555,"close":2570.57,"volume":56483.07},{"timestamp":"2024-09-21T20:00:00.000Z","open":2570.57,"high":2621.73,"low":2558.8,"close":2611.25,"volume":104848.27},{"timestamp":"2024-09-22T00:00:00.000Z","open":2611.25,"high":2632.68,"low":2586.05,"close":2593.29,"volume":142248.06},{"timestamp":"2024-09-22T04:00:00.000Z","open":2593.29,"high":2603.46,"low":2574.1,"close":2586.23,"volume":62464.1},{"timestamp":"2024-09-22T08:00:00.000Z","open":2586.23,"high":2594.83,"low":2568,"close":2579.36,"volume":79549.4},{"timestamp":"2024-09-22T12:00:00.000Z","open":2579.36,"high":2586.95,"low":2552.36,"close":2569.11,"volume":113193.46},{"timestamp":"2024-09-22T16:00:00.000Z","open":2569.11,"high":2592.52,"low":2550.46,"close":2577.33,"volume":113376.2},{"timestamp":"2024-09-22T20:00:00.000Z","open":2577.33,"high":2593.46,"low":2522.74,"close":2580.01,"volume":172094.28},{"timestamp":"2024-09-23T00:00:00.000Z","open":2580.01,"high":2687,"low":2538.23,"close":2675.98,"volume":328076.77},{"timestamp":"2024-09-23T04:00:00.000Z","open":2675.98,"high":2681.59,"low":2634.53,"close":2645.35,"volume":139814.69},{"timestamp":"2024-09-23T08:00:00.000Z","open":2645.35,"high":2661.59,"low":2631.51,"close":2644.93,"volume":131517.15},{"timestamp":"2024-09-23T12:00:00.000Z","open":2644.93,"high":2684.9,"low":2627.95,"close":2674.32,"volume":192334.59},{"timestamp":"2024-09-23T16:00:00.000Z","open":2674.32,"high":2702.89,"low":2656.21,"close":2671.68,"volume":206028.41},{"timestamp":"2024-09-23T20:00:00.000Z","open":2671.68,"high":2681.57,"low":2637.98,"close":2645.75,"volume":97950.02},{"timestamp":"2024-09-24T00:00:00.000Z","open":2645.75,"high":2650.61,"low":2608,"close":2626.61,"volume":171031.51},{"timestamp":"2024-09-24T04:00:00.000Z","open":2626.61,"high":2648.96,"low":2617.52,"close":2646.29,"volume":67335.91},{"timestamp":"2024-09-24T08:00:00.000Z","open":2646.29,"high":2667.8,"low":2634.16,"close":2636.25,"volume":125261.24},{"timestamp":"2024-09-24T12:00:00.000Z","open":2636.25,"high":2646,"low":2590.01,"close":2611.44,"volume":253711.57},{"timestamp":"2024-09-24T16:00:00.000Z","open":2611.44,"high":2656.6,"low":2609.51,"close":2649.21,"volume":129860.02},{"timestamp":"2024-09-24T20:00:00.000Z","open":2649.21,"high":2672.43,"low":2638.68,"close":2652.7,"volume":174664.73},{"timestamp":"2024-09-25T00:00:00.000Z","open":2652.7,"high":2673.75,"low":2631.61,"close":2645.91,"volume":96580.75},{"timestamp":"2024-09-25T04:00:00.000Z","open":2645.91,"high":2646.11,"low":2608.19,"close":2620.25,"volume":110698.14},{"timestamp":"2024-09-25T08:00:00.000Z","open":2620.25,"high":2629.92,"low":2612.31,"close":2626.5,"volume":65821.79},{"timestamp":"2024-09-25T12:00:00.000Z","open":2626.5,"high":2629.43,"low":2593.38,"close":2599.64,"volume":131050.77},{"timestamp":"2024-09-25T16:00:00.000Z","open":2599.64,"high":2608.26,"low":2564,"close":2569.96,"volume":161414.99},{"timestamp":"2024-09-25T20:00:00.000Z","open":2569.96,"high":2584.22,"low":2552.18,"close":2578.99,"volume":89297.61},{"timestamp":"2024-09-26T00:00:00.000Z","open":2578.99,"high":2608.48,"low":2557.77,"close":2601.67,"volume":124215.39},{"timestamp":"2024-09-26T04:00:00.000Z","open":2601.67,"high":2634,"low":2590.92,"close":2628.78,"volume":99234.5},{"timestamp":"2024-09-26T08:00:00.000Z","open":2628.78,"high":2638.99,"low":2611.63,"close":2627.96,"volume":114958.11},{"timestamp":"2024-09-26T12:00:00.000Z","open":2627.96,"high":2663.69,"low":2603.57,"close":2651.01,"volume":320663.15},{"timestamp":"2024-09-26T16:00:00.000Z","open":2651.01,"high":2665.7,"low":2625.5,"close":2647.23,"volume":167064.34},{"timestamp":"2024-09-26T20:00:00.000Z","open":2647.23,"high":2654.31,"low":2615.02,"close":2630.96,"volume":102792.19},{"timestamp":"2024-09-27T00:00:00.000Z","open":2630.96,"high":2643.95,"low":2613.76,"close":2637.63,"volume":86712.22},{"timestamp":"2024-09-27T04:00:00.000Z","open":2637.63,"high":2668.63,"low":2635.47,"close":2656.01,"volume":141647.64},{"timestamp":"2024-09-27T08:00:00.000Z","open":2656.01,"high":2677.53,"low":2639.77,"close":2650.42,"volume":131799.23},{"timestamp":"2024-09-27T12:00:00.000Z","open":2650.42,"high":2698.75,"low":2640.6,"close":2681.95,"volume":216139.79},{"timestamp":"2024-09-27T16:00:00.000Z","open":2681.95,"high":2727.96,"low":2676.7,"close":2699.86,"volume":238073.39},{"timestamp":"2024-09-27T20:00:00.000Z","open":2699.86,"high":2707.77,"low":2688.25,"close":2693.31,"volume":52788.94},{"timestamp":"2024-09-28T00:00:00.000Z","open":2693.31,"high":2704.37,"low":2686.71,"close":2689.55,"volume":48441.38},{"timestamp":"2024-09-28T04:00:00.000Z","open":2689.55,"high":2699.48,"low":2673.54,"close":2676.88,"volume":61037.98},{"timestamp":"2024-09-28T08:00:00.000Z","open":2676.88,"high":2677.52,"low":2648.48,"close":2674.32,"volume":94198.45},{"timestamp":"2024-09-28T12:00:00.000Z","open":2674.32,"high":2674.56,"low":2651.1,"close":2668.77,"volume":86697.96},{"timestamp":"2024-09-28T16:00:00.000Z","open":2668.77,"high":2683.47,"low":2660.83,"close":2676.59,"volume":53493.78},{"timestamp":"2024-09-28T20:00:00.000Z","open":2676.59,"high":2681.19,"low":2654,"close":2674.09,"volume":54089.81},{"timestamp":"2024-09-29T00:00:00.000Z","open":2674.09,"high":2682.77,"low":2662.32,"close":2673.72,"volume":33664.52},{"timestamp":"2024-09-29T04:00:00.000Z","open":2673.72,"high":2673.8,"low":2633.11,"close":2639.31,"volume":94691.39},{"timestamp":"2024-09-29T08:00:00.000Z","open":2639.31,"high":2654.38,"low":2632.8,"close":2652.01,"volume":66826.95},{"timestamp":"2024-09-29T12:00:00.000Z","open":2652.01,"high":2668.6,"low":2639.69,"close":2665.05,"volume":96874.77},{"timestamp":"2024-09-29T16:00:00.000Z","open":2665.05,"high":2671.4,"low":2649.33,"close":2665.94,"volume":41744.32},{"timestamp":"2024-09-29T20:00:00.000Z","open":2665.94,"high":2672.84,"low":2646.71,"close":2656.42,"volume":67109.58},{"timestamp":"2024-09-30T00:00:00.000Z","open":2656.42,"high":2662.6,"low":2597.79,"close":2628.28,"volume":278877.15},{"timestamp":"2024-09-30T04:00:00.000Z","open":2628.28,"high":2642.47,"low":2621.58,"close":2636.59,"volume":84125.33},{"timestamp":"2024-09-30T08:00:00.000Z","open":2636.59,"high":2642.45,"low":2590.01,"close":2628.06,"volume":283026.38},{"timestamp":"2024-09-30T12:00:00.000Z","open":2628.06,"high":2638.09,"low":2592.17,"close":2594.95,"volume":154690.15},{"timestamp":"2024-09-30T16:00:00.000Z","open":2594.95,"high":2610.02,"low":2572.45,"close":2593.93,"volume":219372.91},{"timestamp":"2024-09-30T20:00:00.000Z","open":2593.93,"high":2615.72,"low":2573.43,"close":2600.8,"volume":148808.44},{"timestamp":"2024-10-01T00:00:00.000Z","open":2600.8,"high":2632.68,"low":2589.26,"close":2629,"volume":129265.18},{"timestamp":"2024-10-01T04:00:00.000Z","open":2629,"high":2659.17,"low":2626.25,"close":2644.39,"volume":105419.63},{"timestamp":"2024-10-01T08:00:00.000Z","open":2644.39,"high":2645.95,"low":2627.61,"close":2627.76,"volume":56833.79},{"timestamp":"2024-10-01T12:00:00.000Z","open":2627.76,"high":2632.37,"low":2478.47,"close":2523.01,"volume":739264.96},{"timestamp":"2024-10-01T16:00:00.000Z","open":2523.01,"high":2531.22,"low":2426.18,"close":2487.64,"volume":530065.27},{"timestamp":"2024-10-01T20:00:00.000Z","open":2487.64,"high":2491.83,"low":2411.79,"close":2446.63,"volume":324616.59},{"timestamp":"2024-10-02T00:00:00.000Z","open":2446.63,"high":2498.68,"low":2440.61,"close":2488.52,"volume":127279.02},{"timestamp":"2024-10-02T04:00:00.000Z","open":2488.52,"high":2491.88,"low":2465.28,"close":2480.47,"volume":91563.05},{"timestamp":"2024-10-02T08:00:00.000Z","open":2480.47,"high":2485.91,"low":2439.54,"close":2453.79,"volume":155818.08},{"timestamp":"2024-10-02T12:00:00.000Z","open":2453.79,"high":2462.72,"low":2416.16,"close":2459.31,"volume":340641.78},{"timestamp":"2024-10-02T16:00:00.000Z","open":2459.31,"high":2478.07,"low":2366.45,"close":2370.72,"volume":392127.48},{"timestamp":"2024-10-02T20:00:00.000Z","open":2370.72,"high":2391.74,"low":2349.71,"close":2362.61,"volume":199280.94},{"timestamp":"2024-10-03T00:00:00.000Z","open":2362.61,"high":2398.52,"low":2350.83,"close":2398.35,"volume":135965.71},{"timestamp":"2024-10-03T04:00:00.000Z","open":2398.35,"high":2402.63,"low":2357.92,"close":2363.25,"volume":116325.79},{"timestamp":"2024-10-03T08:00:00.000Z","open":2363.25,"high":2369.52,"low":2317.43,"close":2351.07,"volume":235363.58},{"timestamp":"2024-10-03T12:00:00.000Z","open":2351.07,"high":2365.11,"low":2308.56,"close":2339.61,"volume":380422.14},{"timestamp":"2024-10-03T16:00:00.000Z","open":2339.61,"high":2353.27,"low":2310.45,"close":2352.28,"volume":152247.53},{"timestamp":"2024-10-03T20:00:00.000Z","open":2352.28,"high":2356.95,"low":2330.75,"close":2348.71,"volume":58484.99},{"timestamp":"2024-10-04T00:00:00.000Z","open":2348.71,"high":2378.54,"low":2338,"close":2366.01,"volume":121580.42},{"timestamp":"2024-10-04T04:00:00.000Z","open":2366.01,"high":2387.14,"low":2364.33,"close":2380.55,"volume":69657.82},{"timestamp":"2024-10-04T08:00:00.000Z","open":2380.55,"high":2393.13,"low":2372.62,"close":2385.12,"volume":91089.19},{"timestamp":"2024-10-04T12:00:00.000Z","open":2385.12,"high":2417.61,"low":2350.85,"close":2416.16,"volume":296522.25},{"timestamp":"2024-10-04T16:00:00.000Z","open":2416.16,"high":2440.8,"low":2408.23,"close":2427.95,"volume":217028.87},{"timestamp":"2024-10-04T20:00:00.000Z","open":2427.95,"high":2430.48,"low":2411.26,"close":2413.36,"volume":50655.27},{"timestamp":"2024-10-05T00:00:00.000Z","open":2413.36,"high":2427.2,"low":2388.24,"close":2398.15,"volume":69112.5},{"timestamp":"2024-10-05T04:00:00.000Z","open":2398.15,"high":2426,"low":2395.58,"close":2413.96,"volume":50883.76},{"timestamp":"2024-10-05T08:00:00.000Z","open":2413.96,"high":2427.13,"low":2413.82,"close":2416.16,"volume":29830.26},{"timestamp":"2024-10-05T12:00:00.000Z","open":2416.16,"high":2422.86,"low":2403.78,"close":2413.76,"volume":57331.62},{"timestamp":"2024-10-05T16:00:00.000Z","open":2413.76,"high":2414.79,"low":2391,"close":2395.41,"volume":54712.9},{"timestamp":"2024-10-05T20:00:00.000Z","open":2395.41,"high":2419.21,"low":2388.56,"close":2413.48,"volume":53805.06},{"timestamp":"2024-10-06T00:00:00.000Z","open":2413.48,"high":2421.78,"low":2405.52,"close":2412.68,"volume":38795.5},{"timestamp":"2024-10-06T04:00:00.000Z","open":2412.68,"high":2420,"low":2408.88,"close":2415.91,"volume":24754.79},{"timestamp":"2024-10-06T08:00:00.000Z","open":2415.91,"high":2429.76,"low":2414.28,"close":2425.07,"volume":42261.36},{"timestamp":"2024-10-06T12:00:00.000Z","open":2425.07,"high":2457.16,"low":2422.99,"close":2445.44,"volume":112040.14},{"timestamp":"2024-10-06T16:00:00.000Z","open":2445.44,"high":2451.89,"low":2433.82,"close":2440.08,"volume":67633.14},{"timestamp":"2024-10-06T20:00:00.000Z","open":2440.08,"high":2444.49,"low":2413.25,"close":2438.92,"volume":79779.34},{"timestamp":"2024-10-07T00:00:00.000Z","open":2438.92,"high":2512.64,"low":2434.48,"close":2494.44,"volume":247607.76},{"timestamp":"2024-10-07T04:00:00.000Z","open":2494.44,"high":2497.79,"low":2475.8,"close":2479.06,"volume":64181.09},{"timestamp":"2024-10-07T08:00:00.000Z","open":2479.06,"high":2487.72,"low":2436.16,"close":2474.78,"volume":184765.13},{"timestamp":"2024-10-07T12:00:00.000Z","open":2474.78,"high":2520.77,"low":2461.26,"close":2472.91,"volume":262491.84},{"timestamp":"2024-10-07T16:00:00.000Z","open":2472.91,"high":2479.99,"low":2418.28,"close":2444.39,"volume":200078.87},{"timestamp":"2024-10-07T20:00:00.000Z","open":2444.39,"high":2456.86,"low":2401.19,"close":2421.22,"volume":172197.77},{"timestamp":"2024-10-08T00:00:00.000Z","open":2421.22,"high":2447.36,"low":2420.9,"close":2437.26,"volume":77064.87},{"timestamp":"2024-10-08T04:00:00.000Z","open":2437.26,"high":2444.9,"low":2408.04,"close":2427.29,"volume":114803.57},{"timestamp":"2024-10-08T08:00:00.000Z","open":2427.29,"high":2440.39,"low":2415.9,"close":2438.39,"volume":57519.53},{"timestamp":"2024-10-08T12:00:00.000Z","open":2438.39,"high":2452.18,"low":2398.49,"close":2418.36,"volume":217256.99},{"timestamp":"2024-10-08T16:00:00.000Z","open":2418.36,"high":2455.32,"low":2410.14,"close":2438.99,"volume":158827.55},{"timestamp":"2024-10-08T20:00:00.000Z","open":2438.99,"high":2466.6,"low":2432.67,"close":2439.48,"volume":79971},{"timestamp":"2024-10-09T00:00:00.000Z","open":2439.48,"high":2472.67,"low":2425.45,"close":2445.47,"volume":90923.02},{"timestamp":"2024-10-09T04:00:00.000Z","open":2445.47,"high":2451.55,"low":2430.1,"close":2434.8,"volume":57390.41},{"timestamp":"2024-10-09T08:00:00.000Z","open":2434.8,"high":2441.77,"low":2426.09,"close":2440.56,"volume":47487.13},{"timestamp":"2024-10-09T12:00:00.000Z","open":2440.56,"high":2471.24,"low":2421.62,"close":2460.27,"volume":206863.7},{"timestamp":"2024-10-09T16:00:00.000Z","open":2460.27,"high":2461.95,"low":2406,"close":2417.01,"volume":199579.24},{"timestamp":"2024-10-09T20:00:00.000Z","open":2417.01,"high":2417.01,"low":2349.01,"close":2369.19,"volume":278579.97},{"timestamp":"2024-10-10T00:00:00.000Z","open":2369.19,"high":2400,"low":2365.39,"close":2394.2,"volume":117619.17},{"timestamp":"2024-10-10T04:00:00.000Z","open":2394.2,"high":2410.57,"low":2390.25,"close":2394.5,"volume":58521.19},{"timestamp":"2024-10-10T08:00:00.000Z","open":2394.5,"high":2407.2,"low":2366.71,"close":2405.5,"volume":118166.87},{"timestamp":"2024-10-10T12:00:00.000Z","open":2405.5,"high":2408.37,"low":2368.03,"close":2403.79,"volume":249235.27},{"timestamp":"2024-10-10T16:00:00.000Z","open":2403.79,"high":2420.43,"low":2328.95,"close":2365.75,"volume":353072.63},{"timestamp":"2024-10-10T20:00:00.000Z","open":2365.75,"high":2385.86,"low":2357.18,"close":2385.38,"volume":76938.86},{"timestamp":"2024-10-11T00:00:00.000Z","open":2385.38,"high":2416.11,"low":2380.86,"close":2409.94,"volume":92766.28},{"timestamp":"2024-10-11T04:00:00.000Z","open":2409.94,"high":2417.4,"low":2402.03,"close":2406.4,"volume":57700.21},{"timestamp":"2024-10-11T08:00:00.000Z","open":2406.4,"high":2426.76,"low":2401.09,"close":2416.51,"volume":93821.25},{"timestamp":"2024-10-11T12:00:00.000Z","open":2416.51,"high":2453.64,"low":2413.26,"close":2442.87,"volume":234084.24},{"timestamp":"2024-10-11T16:00:00.000Z","open":2442.87,"high":2472.14,"low":2431.94,"close":2458.6,"volume":172085.62},{"timestamp":"2024-10-11T20:00:00.000Z","open":2458.6,"high":2461.56,"low":2432.79,"close":2438.58,"volume":103891.22},{"timestamp":"2024-10-12T00:00:00.000Z","open":2438.58,"high":2450.4,"low":2432.52,"close":2437.9,"volume":53169.8},{"timestamp":"2024-10-12T04:00:00.000Z","open":2437.9,"high":2451.56,"low":2437.9,"close":2445.46,"volume":38142},{"timestamp":"2024-10-12T08:00:00.000Z","open":2445.46,"high":2467,"low":2441.37,"close":2451.33,"volume":52451.11},{"timestamp":"2024-10-12T12:00:00.000Z","open":2451.33,"high":2483.4,"low":2447.24,"close":2471.8,"volume":96259.59},{"timestamp":"2024-10-12T16:00:00.000Z","open":2471.8,"high":2486,"low":2464.91,"close":2471.55,"volume":54254.74},{"timestamp":"2024-10-12T20:00:00.000Z","open":2471.55,"high":2489.88,"low":2467.87,"close":2475.21,"volume":30782.01},{"timestamp":"2024-10-13T00:00:00.000Z","open":2475.21,"high":2484.59,"low":2452.2,"close":2456.99,"volume":66889.78},{"timestamp":"2024-10-13T04:00:00.000Z","open":2456.99,"high":2468.78,"low":2456.13,"close":2464.18,"volume":30162.45},{"timestamp":"2024-10-13T08:00:00.000Z","open":2464.18,"high":2470.98,"low":2456.38,"close":2457.13,"volume":41883.35},{"timestamp":"2024-10-13T12:00:00.000Z","open":2457.13,"high":2469.54,"low":2435.03,"close":2439.16,"volume":99362.56},{"timestamp":"2024-10-13T16:00:00.000Z","open":2439.16,"high":2462.1,"low":2436.4,"close":2456.95,"volume":69103.55},{"timestamp":"2024-10-13T20:00:00.000Z","open":2456.95,"high":2483.88,"low":2451.94,"close":2467.79,"volume":83018.16},{"timestamp":"2024-10-14T00:00:00.000Z","open":2467.79,"high":2524.93,"low":2442,"close":2520.31,"volume":140855.23},{"timestamp":"2024-10-14T04:00:00.000Z","open":2520.31,"high":2548.58,"low":2510.55,"close":2534.99,"volume":258537.24},{"timestamp":"2024-10-14T08:00:00.000Z","open":2534.99,"high":2546.99,"low":2518.44,"close":2537.14,"volume":123983.22},{"timestamp":"2024-10-14T12:00:00.000Z","open":2537.14,"high":2642.67,"low":2533.58,"close":2634.99,"volume":389849.74},{"timestamp":"2024-10-14T16:00:00.000Z","open":2634.99,"high":2640.18,"low":2614,"close":2619.28,"volume":122634.58},{"timestamp":"2024-10-14T20:00:00.000Z","open":2619.28,"high":2653.67,"low":2614.93,"close":2629,"volume":119822.73},{"timestamp":"2024-10-15T00:00:00.000Z","open":2629,"high":2636.99,"low":2608.41,"close":2612.28,"volume":83062.78},{"timestamp":"2024-10-15T04:00:00.000Z","open":2612.28,"high":2623.65,"low":2588.9,"close":2615,"volume":126702.98},{"timestamp":"2024-10-15T08:00:00.000Z","open":2615,"high":2622.11,"low":2577.38,"close":2585.7,"volume":107609.03},{"timestamp":"2024-10-15T12:00:00.000Z","open":2585.7,"high":2688.91,"low":2535.21,"close":2572.53,"volume":691324.44},{"timestamp":"2024-10-15T16:00:00.000Z","open":2572.53,"high":2619.61,"low":2570.31,"close":2591.32,"volume":177119.25},{"timestamp":"2024-10-15T20:00:00.000Z","open":2591.32,"high":2608.59,"low":2560.83,"close":2606.32,"volume":110682.4},{"timestamp":"2024-10-16T00:00:00.000Z","open":2606.32,"high":2630,"low":2587.35,"close":2616.24,"volume":77736.35},{"timestamp":"2024-10-16T04:00:00.000Z","open":2616.24,"high":2623.99,"low":2597.75,"close":2606.29,"volume":69465.2},{"timestamp":"2024-10-16T08:00:00.000Z","open":2606.29,"high":2642.13,"low":2604.24,"close":2629.44,"volume":138770.19},{"timestamp":"2024-10-16T12:00:00.000Z","open":2629.44,"high":2647.44,"low":2592.94,"close":2606.49,"volume":232283.5},{"timestamp":"2024-10-16T16:00:00.000Z","open":2606.49,"high":2627.4,"low":2590.01,"close":2613.5,"volume":80844.28},{"timestamp":"2024-10-16T20:00:00.000Z","open":2613.5,"high":2626.92,"low":2607.14,"close":2610.12,"volume":38987.25},{"timestamp":"2024-10-17T00:00:00.000Z","open":2610.12,"high":2644.77,"low":2609,"close":2640.1,"volume":75368.16},{"timestamp":"2024-10-17T04:00:00.000Z","open":2640.1,"high":2647.84,"low":2618.07,"close":2627.59,"volume":75301.9},{"timestamp":"2024-10-17T08:00:00.000Z","open":2627.59,"high":2629.87,"low":2595,"close":2596.6,"volume":89563.08},{"timestamp":"2024-10-17T12:00:00.000Z","open":2596.6,"high":2632.46,"low":2581.8,"close":2630.15,"volume":195707.93},{"timestamp":"2024-10-17T16:00:00.000Z","open":2630.15,"high":2630.72,"low":2573.54,"close":2594.39,"volume":176156.57},{"timestamp":"2024-10-17T20:00:00.000Z","open":2594.39,"high":2614.46,"low":2593.2,"close":2604.82,"volume":45962.09},{"timestamp":"2024-10-18T00:00:00.000Z","open":2604.82,"high":2651.3,"low":2595.15,"close":2608.91,"volume":131182.84},{"timestamp":"2024-10-18T04:00:00.000Z","open":2608.91,"high":2645.18,"low":2608,"close":2643.86,"volume":96906.49},{"timestamp":"2024-10-18T08:00:00.000Z","open":2643.86,"high":2650,"low":2620,"close":2621.2,"volume":89366.15},{"timestamp":"2024-10-18T12:00:00.000Z","open":2621.2,"high":2664,"low":2611,"close":2652.2,"volume":218635.19},{"timestamp":"2024-10-18T16:00:00.000Z","open":2652.2,"high":2675.99,"low":2628.65,"close":2650.65,"volume":149407.12},{"timestamp":"2024-10-18T20:00:00.000Z","open":2650.65,"high":2651.4,"low":2632.35,"close":2641.58,"volume":55843.06},{"timestamp":"2024-10-19T00:00:00.000Z","open":2641.58,"high":2663.15,"low":2634.3,"close":2645.95,"volume":44085.98},{"timestamp":"2024-10-19T04:00:00.000Z","open":2645.95,"high":2650.2,"low":2636.99,"close":2640.29,"volume":35675.57},{"timestamp":"2024-10-19T08:00:00.000Z","open":2640.29,"high":2648.34,"low":2630.36,"close":2630.84,"volume":35939.21},{"timestamp":"2024-10-19T12:00:00.000Z","open":2630.84,"high":2654,"low":2630.4,"close":2645.3,"volume":45559.97},{"timestamp":"2024-10-19T16:00:00.000Z","open":2645.3,"high":2647,"low":2636.08,"close":2641.13,"volume":24392.71},{"timestamp":"2024-10-19T20:00:00.000Z","open":2641.13,"high":2655.58,"low":2640.58,"close":2648.18,"volume":24031.24},{"timestamp":"2024-10-20T00:00:00.000Z","open":2648.18,"high":2653.33,"low":2635,"close":2640.05,"volume":22883.46},{"timestamp":"2024-10-20T04:00:00.000Z","open":2640.05,"high":2651.89,"low":2637.94,"close":2645.89,"volume":23080.54},{"timestamp":"2024-10-20T08:00:00.000Z","open":2645.89,"high":2651.49,"low":2642.64,"close":2649.3,"volume":23340.66},{"timestamp":"2024-10-20T12:00:00.000Z","open":2649.3,"high":2720.3,"low":2641.34,"close":2706.35,"volume":220499.39},{"timestamp":"2024-10-20T16:00:00.000Z","open":2706.35,"high":2709.98,"low":2686.01,"close":2699.65,"volume":65483.4},{"timestamp":"2024-10-20T20:00:00.000Z","open":2699.65,"high":2760.5,"low":2696.61,"close":2747.16,"volume":353054.47},{"timestamp":"2024-10-21T00:00:00.000Z","open":2747.16,"high":2770.67,"low":2726.25,"close":2734.53,"volume":129841.2},{"timestamp":"2024-10-21T04:00:00.000Z","open":2734.53,"high":2745.38,"low":2722.16,"close":2722.72,"volume":70927.96},{"timestamp":"2024-10-21T08:00:00.000Z","open":2722.72,"high":2730.14,"low":2701.33,"close":2705.01,"volume":103826.12},{"timestamp":"2024-10-21T12:00:00.000Z","open":2705.01,"high":2711.6,"low":2658.49,"close":2680.17,"volume":270907.58},{"timestamp":"2024-10-21T16:00:00.000Z","open":2680.17,"high":2684.98,"low":2655.2,"close":2679.95,"volume":115849.53},{"timestamp":"2024-10-21T20:00:00.000Z","open":2679.95,"high":2683.99,"low":2664.73,"close":2666.25,"volume":54698.01},{"timestamp":"2024-10-22T00:00:00.000Z","open":2666.25,"high":2671.51,"low":2610.53,"close":2644.33,"volume":209763.76},{"timestamp":"2024-10-22T04:00:00.000Z","open":2644.33,"high":2659.91,"low":2634.58,"close":2646.53,"volume":66019.06},{"timestamp":"2024-10-22T08:00:00.000Z","open":2646.53,"high":2649.09,"low":2612.22,"close":2632.37,"volume":147376.24},{"timestamp":"2024-10-22T12:00:00.000Z","open":2632.37,"high":2645.24,"low":2605.37,"close":2624,"volume":265260.32},{"timestamp":"2024-10-22T16:00:00.000Z","open":2624,"high":2633.32,"low":2606,"close":2627.39,"volume":95271.28},{"timestamp":"2024-10-22T20:00:00.000Z","open":2627.39,"high":2643.32,"low":2616.51,"close":2621.92,"volume":73612.58},{"timestamp":"2024-10-23T00:00:00.000Z","open":2621.92,"high":2627.38,"low":2599.53,"close":2615.62,"volume":92751.36},{"timestamp":"2024-10-23T04:00:00.000Z","open":2615.62,"high":2624,"low":2601.13,"close":2601.68,"volume":62497.52},{"timestamp":"2024-10-23T08:00:00.000Z","open":2601.68,"high":2607.42,"low":2561.95,"close":2580.18,"volume":196628.47},{"timestamp":"2024-10-23T12:00:00.000Z","open":2580.18,"high":2586.36,"low":2528.36,"close":2539.38,"volume":245753.85},{"timestamp":"2024-10-23T16:00:00.000Z","open":2539.38,"high":2542.08,"low":2444,"close":2511.6,"volume":521805.42},{"timestamp":"2024-10-23T20:00:00.000Z","open":2511.6,"high":2527.63,"low":2500.53,"close":2523.61,"volume":102521.98},{"timestamp":"2024-10-24T00:00:00.000Z","open":2523.61,"high":2560.6,"low":2508.35,"close":2544,"volume":108811.21},{"timestamp":"2024-10-24T04:00:00.000Z","open":2544,"high":2561.78,"low":2539.81,"close":2543.61,"volume":70834.92},{"timestamp":"2024-10-24T08:00:00.000Z","open":2543.61,"high":2550.64,"low":2507.27,"close":2528.68,"volume":100122.29},{"timestamp":"2024-10-24T12:00:00.000Z","open":2528.68,"high":2545,"low":2511.43,"close":2524.79,"volume":155327.61},{"timestamp":"2024-10-24T16:00:00.000Z","open":2524.79,"high":2541.2,"low":2505.42,"close":2538.98,"volume":101369.08},{"timestamp":"2024-10-24T20:00:00.000Z","open":2538.98,"high":2560.48,"low":2525.65,"close":2535.23,"volume":117661.83},{"timestamp":"2024-10-25T00:00:00.000Z","open":2535.23,"high":2538.76,"low":2508.46,"close":2521.05,"volume":74975.45},{"timestamp":"2024-10-25T04:00:00.000Z","open":2521.05,"high":2521.93,"low":2460.94,"close":2483.19,"volume":182564.15},{"timestamp":"2024-10-25T08:00:00.000Z","open":2483.19,"high":2546.84,"low":2475.99,"close":2544.49,"volume":206124.36},{"timestamp":"2024-10-25T12:00:00.000Z","open":2544.49,"high":2566.49,"low":2507.59,"close":2524.04,"volume":280585.65},{"timestamp":"2024-10-25T16:00:00.000Z","open":2524.04,"high":2536.3,"low":2453.76,"close":2475.19,"volume":429992.01},{"timestamp":"2024-10-25T20:00:00.000Z","open":2475.19,"high":2496,"low":2380.81,"close":2439.5,"volume":386544.8},{"timestamp":"2024-10-26T00:00:00.000Z","open":2439.5,"high":2457.64,"low":2428.57,"close":2451.27,"volume":143640.63},{"timestamp":"2024-10-26T04:00:00.000Z","open":2451.27,"high":2478.69,"low":2450.06,"close":2464.25,"volume":74081.02},{"timestamp":"2024-10-26T08:00:00.000Z","open":2464.25,"high":2478.19,"low":2462.21,"close":2471.57,"volume":56021.78},{"timestamp":"2024-10-26T12:00:00.000Z","open":2471.57,"high":2477.81,"low":2440.84,"close":2456.35,"volume":101004.25},{"timestamp":"2024-10-26T16:00:00.000Z","open":2456.35,"high":2487.6,"low":2454.45,"close":2486.01,"volume":78738.4},{"timestamp":"2024-10-26T20:00:00.000Z","open":2486.01,"high":2507.49,"low":2480.71,"close":2481.66,"volume":71878.86},{"timestamp":"2024-10-27T00:00:00.000Z","open":2481.66,"high":2484.13,"low":2468.56,"close":2483.76,"volume":38857.44},{"timestamp":"2024-10-27T04:00:00.000Z","open":2483.76,"high":2486.35,"low":2476.71,"close":2479.92,"volume":29158.12},{"timestamp":"2024-10-27T08:00:00.000Z","open":2479.92,"high":2483.4,"low":2463.22,"close":2468.5,"volume":51250.86},{"timestamp":"2024-10-27T12:00:00.000Z","open":2468.5,"high":2506.09,"low":2468.49,"close":2501.43,"volume":105324.89},{"timestamp":"2024-10-27T16:00:00.000Z","open":2501.43,"high":2510.8,"low":2484.17,"close":2493.86,"volume":62081.64},{"timestamp":"2024-10-27T20:00:00.000Z","open":2493.86,"high":2527.62,"low":2489.16,"close":2507.26,"volume":75972.11},{"timestamp":"2024-10-28T00:00:00.000Z","open":2507.26,"high":2511.94,"low":2470.01,"close":2476.39,"volume":81455.19},{"timestamp":"2024-10-28T04:00:00.000Z","open":2476.39,"high":2526.82,"low":2472,"close":2510.97,"volume":111612.86},{"timestamp":"2024-10-28T08:00:00.000Z","open":2510.97,"high":2544.8,"low":2504.54,"close":2526.55,"volume":123688.18},{"timestamp":"2024-10-28T12:00:00.000Z","open":2526.55,"high":2536.4,"low":2496.92,"close":2499.76,"volume":174388.69},{"timestamp":"2024-10-28T16:00:00.000Z","open":2499.76,"high":2523.87,"low":2487.21,"close":2505.78,"volume":183634.72},{"timestamp":"2024-10-28T20:00:00.000Z","open":2505.78,"high":2594.83,"low":2504.03,"close":2566.79,"volume":215866.39},{"timestamp":"2024-10-29T00:00:00.000Z","open":2566.79,"high":2632.03,"low":2560.6,"close":2607.78,"volume":198016.69},{"timestamp":"2024-10-29T04:00:00.000Z","open":2607.78,"high":2626.78,"low":2607.78,"close":2613.27,"volume":71968.89},{"timestamp":"2024-10-29T08:00:00.000Z","open":2613.27,"high":2639.19,"low":2612.62,"close":2631.3,"volume":89953.72},{"timestamp":"2024-10-29T12:00:00.000Z","open":2631.3,"high":2651.53,"low":2610.53,"close":2648.81,"volume":202521.7},{"timestamp":"2024-10-29T16:00:00.000Z","open":2648.81,"high":2682.67,"low":2622.1,"close":2624.4,"volume":293495.86},{"timestamp":"2024-10-29T20:00:00.000Z","open":2624.4,"high":2649.25,"low":2606.37,"close":2639.27,"volume":129796.73},{"timestamp":"2024-10-30T00:00:00.000Z","open":2639.27,"high":2652.52,"low":2600.13,"close":2642.56,"volume":133483.75},{"timestamp":"2024-10-30T04:00:00.000Z","open":2642.56,"high":2686.49,"low":2636.74,"close":2670.24,"volume":121465.03},{"timestamp":"2024-10-30T08:00:00.000Z","open":2670.24,"high":2698.62,"low":2658.54,"close":2660.67,"volume":213636.09},{"timestamp":"2024-10-30T12:00:00.000Z","open":2660.67,"high":2724.61,"low":2653.84,"close":2683.8,"volume":402015.99},{"timestamp":"2024-10-30T16:00:00.000Z","open":2683.8,"high":2697.86,"low":2653.43,"close":2655.54,"volume":128910.66},{"timestamp":"2024-10-30T20:00:00.000Z","open":2655.54,"high":2687.52,"low":2636.1,"close":2659.99,"volume":231607.11},{"timestamp":"2024-10-31T00:00:00.000Z","open":2659.99,"high":2670.22,"low":2637.89,"close":2657.84,"volume":84906.04},{"timestamp":"2024-10-31T04:00:00.000Z","open":2657.84,"high":2658.82,"low":2632.23,"close":2647.43,"volume":70375.4},{"timestamp":"2024-10-31T08:00:00.000Z","open":2647.43,"high":2649.97,"low":2625.01,"close":2639.51,"volume":99387.85},{"timestamp":"2024-10-31T12:00:00.000Z","open":2639.51,"high":2642.03,"low":2541.76,"close":2563.06,"volume":348637.32},{"timestamp":"2024-10-31T16:00:00.000Z","open":2563.06,"high":2564.49,"low":2505.63,"close":2514.92,"volume":235891.48},{"timestamp":"2024-10-31T20:00:00.000Z","open":2514.92,"high":2529.23,"low":2501.6,"close":2518.92,"volume":126897.43},{"timestamp":"2024-11-01T00:00:00.000Z","open":2518.92,"high":2534,"low":2466.09,"close":2503.2,"volume":228925.49},{"timestamp":"2024-11-01T04:00:00.000Z","open":2503.2,"high":2516.71,"low":2485.07,"close":2504.16,"volume":87479.48},{"timestamp":"2024-11-01T08:00:00.000Z","open":2504.16,"high":2526.76,"low":2495.16,"close":2515.96,"volume":92427.92},{"timestamp":"2024-11-01T12:00:00.000Z","open":2515.96,"high":2587.27,"low":2480.56,"close":2499.81,"volume":386654.13},{"timestamp":"2024-11-01T16:00:00.000Z","open":2499.81,"high":2538.23,"low":2494.54,"close":2514.54,"volume":196852.32},{"timestamp":"2024-11-01T20:00:00.000Z","open":2514.54,"high":2527.86,"low":2484.08,"close":2511.41,"volume":92224.31},{"timestamp":"2024-11-02T00:00:00.000Z","open":2511.41,"high":2523.82,"low":2501.58,"close":2506.67,"volume":38550.04},{"timestamp":"2024-11-02T04:00:00.000Z","open":2506.67,"high":2513.8,"low":2498.72,"close":2507.27,"volume":34403.15},{"timestamp":"2024-11-02T08:00:00.000Z","open":2507.27,"high":2510.1,"low":2490.67,"close":2501.89,"volume":52448.48},{"timestamp":"2024-11-02T12:00:00.000Z","open":2501.89,"high":2504.2,"low":2467.96,"close":2488.16,"volume":139557.62},{"timestamp":"2024-11-02T16:00:00.000Z","open":2488.16,"high":2497.25,"low":2478.54,"close":2492.52,"volume":39668.55},{"timestamp":"2024-11-02T20:00:00.000Z","open":2492.52,"high":2497.35,"low":2484.28,"close":2493.6,"volume":23353.47},{"timestamp":"2024-11-03T00:00:00.000Z","open":2493.6,"high":2496.27,"low":2420.01,"close":2448.45,"volume":240274.8},{"timestamp":"2024-11-03T04:00:00.000Z","open":2448.45,"high":2463,"low":2440.37,"close":2449.21,"volume":68489.05},{"timestamp":"2024-11-03T08:00:00.000Z","open":2449.21,"high":2462.14,"low":2442.74,"close":2454,"volume":97707.47},{"timestamp":"2024-11-03T12:00:00.000Z","open":2454,"high":2460.53,"low":2410.78,"close":2442.01,"volume":234406},{"timestamp":"2024-11-03T16:00:00.000Z","open":2442.01,"high":2459.41,"low":2408.09,"close":2452.99,"volume":174717.7},{"timestamp":"2024-11-03T20:00:00.000Z","open":2452.99,"high":2475.72,"low":2445.76,"close":2457.01,"volume":124141.87},{"timestamp":"2024-11-04T00:00:00.000Z","open":2457.01,"high":2491.66,"low":2433.69,"close":2472.99,"volume":88752.07},{"timestamp":"2024-11-04T04:00:00.000Z","open":2472.99,"high":2482.8,"low":2456.4,"close":2458.77,"volume":57774.31},{"timestamp":"2024-11-04T08:00:00.000Z","open":2458.77,"high":2478,"low":2446.08,"close":2469.62,"volume":76240.66},{"timestamp":"2024-11-04T12:00:00.000Z","open":2469.62,"high":2485.77,"low":2430.61,"close":2441.79,"volume":130496.85},{"timestamp":"2024-11-04T16:00:00.000Z","open":2441.79,"high":2445.8,"low":2403.17,"close":2429.78,"volume":271465.78},{"timestamp":"2024-11-04T20:00:00.000Z","open":2429.78,"high":2431.43,"low":2355.83,"close":2397.87,"volume":385896.49},{"timestamp":"2024-11-05T00:00:00.000Z","open":2397.87,"high":2421,"low":2380.01,"close":2420.28,"volume":140357.12},{"timestamp":"2024-11-05T04:00:00.000Z","open":2420.28,"high":2445.25,"low":2417,"close":2443.01,"volume":75155.71},{"timestamp":"2024-11-05T08:00:00.000Z","open":2443.01,"high":2447.94,"low":2429.6,"close":2440.18,"volume":69511.4},{"timestamp":"2024-11-05T12:00:00.000Z","open":2440.18,"high":2479.97,"low":2426.35,"close":2440.75,"volume":221324.35},{"timestamp":"2024-11-05T16:00:00.000Z","open":2440.75,"high":2474.4,"low":2400,"close":2407.2,"volume":205605.3},{"timestamp":"2024-11-05T20:00:00.000Z","open":2407.2,"high":2439.48,"low":2400.41,"close":2421.61,"volume":117914.94},{"timestamp":"2024-11-06T00:00:00.000Z","open":2421.61,"high":2640,"low":2419.39,"close":2579.72,"volume":679007.25},{"timestamp":"2024-11-06T04:00:00.000Z","open":2579.72,"high":2646.12,"low":2560.84,"close":2595.72,"volume":509204.02},{"timestamp":"2024-11-06T08:00:00.000Z","open":2595.72,"high":2639.13,"low":2572.76,"close":2630.63,"volume":285321.51},{"timestamp":"2024-11-06T12:00:00.000Z","open":2630.63,"high":2668.79,"low":2607.15,"close":2634.89,"volume":371816.93},{"timestamp":"2024-11-06T16:00:00.000Z","open":2634.89,"high":2688.75,"low":2634,"close":2688.25,"volume":219032.79},{"timestamp":"2024-11-06T20:00:00.000Z","open":2688.25,"high":2747.55,"low":2670.01,"close":2723.73,"volume":347655.58},{"timestamp":"2024-11-07T00:00:00.000Z","open":2723.73,"high":2885.72,"low":2701.05,"close":2855.08,"volume":618538.37},{"timestamp":"2024-11-07T04:00:00.000Z","open":2855.08,"high":2858.24,"low":2781.14,"close":2822.31,"volume":245586.36},{"timestamp":"2024-11-07T08:00:00.000Z","open":2822.31,"high":2832.83,"low":2791.73,"close":2794.55,"volume":167233.3},{"timestamp":"2024-11-07T12:00:00.000Z","open":2794.55,"high":2851.97,"low":2773.73,"close":2849.16,"volume":280659.01},{"timestamp":"2024-11-07T16:00:00.000Z","open":2849.16,"high":2895.99,"low":2825.75,"close":2888.92,"volume":391202.42},{"timestamp":"2024-11-07T20:00:00.000Z","open":2888.92,"high":2919.96,"low":2865.18,"close":2897.12,"volume":309903.98},{"timestamp":"2024-11-08T00:00:00.000Z","open":2897.12,"high":2958.2,"low":2887.64,"close":2904.35,"volume":293446.92},{"timestamp":"2024-11-08T04:00:00.000Z","open":2904.35,"high":2927.04,"low":2892.01,"close":2914.07,"volume":126437.13},{"timestamp":"2024-11-08T08:00:00.000Z","open":2914.07,"high":2933.28,"low":2894.78,"close":2916.47,"volume":122687.1},{"timestamp":"2024-11-08T12:00:00.000Z","open":2916.47,"high":2959.06,"low":2904,"close":2938.64,"volume":320770.08},{"timestamp":"2024-11-08T16:00:00.000Z","open":2938.64,"high":2984.62,"low":2891.41,"close":2951.67,"volume":389074.97},{"timestamp":"2024-11-08T20:00:00.000Z","open":2951.67,"high":2978.93,"low":2916.66,"close":2964.21,"volume":210173.11},{"timestamp":"2024-11-09T00:00:00.000Z","open":2964.21,"high":2997.45,"low":2956.86,"close":2966.75,"volume":206273.98},{"timestamp":"2024-11-09T04:00:00.000Z","open":2966.75,"high":3062,"low":2953.56,"close":3032.4,"volume":325514.87},{"timestamp":"2024-11-09T08:00:00.000Z","open":3032.4,"high":3058.99,"low":3022.63,"close":3053.46,"volume":159330.27},{"timestamp":"2024-11-09T12:00:00.000Z","open":3053.46,"high":3057,"low":3028.5,"close":3042.26,"volume":121676.67},{"timestamp":"2024-11-09T16:00:00.000Z","open":3042.26,"high":3097.1,"low":2992,"close":3072.38,"volume":284857.49},{"timestamp":"2024-11-09T20:00:00.000Z","open":3072.38,"high":3160.57,"low":3067.21,"close":3128.16,"volume":274423.32},{"timestamp":"2024-11-10T00:00:00.000Z","open":3128.16,"high":3155.75,"low":3105.29,"close":3137.06,"volume":195615.09},{"timestamp":"2024-11-10T04:00:00.000Z","open":3137.06,"high":3223.88,"low":3132.29,"close":3186.73,"volume":422295.23},{"timestamp":"2024-11-10T08:00:00.000Z","open":3186.73,"high":3233.8,"low":3169.26,"close":3223.29,"volume":256728.67},{"timestamp":"2024-11-10T12:00:00.000Z","open":3223.29,"high":3240.89,"low":3170.01,"close":3211.66,"volume":255817.38},{"timestamp":"2024-11-10T16:00:00.000Z","open":3211.66,"high":3252.81,"low":3145,"close":3165.7,"volume":426359.84},{"timestamp":"2024-11-10T20:00:00.000Z","open":3165.7,"high":3230.4,"low":3070.72,"close":3186.15,"volume":572321.42},{"timestamp":"2024-11-11T00:00:00.000Z","open":3186.15,"high":3225.35,"low":3173.73,"close":3197.58,"volume":171227.92},{"timestamp":"2024-11-11T04:00:00.000Z","open":3197.58,"high":3199.88,"low":3106.56,"close":3142.01,"volume":244641.31},{"timestamp":"2024-11-11T08:00:00.000Z","open":3142.01,"high":3215.69,"low":3134.05,"close":3201.24,"volume":217754.04},{"timestamp":"2024-11-11T12:00:00.000Z","open":3201.24,"high":3266.4,"low":3138.83,"close":3240.59,"volume":645801.3},{"timestamp":"2024-11-11T16:00:00.000Z","open":3240.59,"high":3349.68,"low":3236.58,"close":3302.09,"volume":653958.26},{"timestamp":"2024-11-11T20:00:00.000Z","open":3302.09,"high":3392.12,"low":3280.02,"close":3374.62,"volume":583236.83},{"timestamp":"2024-11-12T00:00:00.000Z","open":3374.62,"high":3378.15,"low":3245.4,"close":3339.81,"volume":474286.12},{"timestamp":"2024-11-12T04:00:00.000Z","open":3339.81,"high":3397.87,"low":3320.06,"close":3371.45,"volume":317812.05},{"timestamp":"2024-11-12T08:00:00.000Z","open":3371.45,"high":3449.72,"low":3214,"close":3285.28,"volume":758603.09},{"timestamp":"2024-11-12T12:00:00.000Z","open":3285.28,"high":3300.12,"low":3211.01,"close":3263.42,"volume":458345.61},{"timestamp":"2024-11-12T16:00:00.000Z","open":3263.42,"high":3308.58,"low":3211.37,"close":3275.27,"volume":342984.08},{"timestamp":"2024-11-12T20:00:00.000Z","open":3275.27,"high":3307.7,"low":3237.37,"close":3245.38,"volume":222628.48},{"timestamp":"2024-11-13T00:00:00.000Z","open":3245.38,"high":3287.59,"low":3203.16,"close":3209.7,"volume":242093.83},{"timestamp":"2024-11-13T04:00:00.000Z","open":3209.7,"high":3232.37,"low":3114.87,"close":3162.43,"volume":327671.28},{"timestamp":"2024-11-13T08:00:00.000Z","open":3162.43,"high":3194.88,"low":3142.22,"close":3169.84,"volume":175791.6},{"timestamp":"2024-11-13T12:00:00.000Z","open":3169.84,"high":3331.66,"low":3153.57,"close":3312.67,"volume":541261.94},{"timestamp":"2024-11-13T16:00:00.000Z","open":3312.67,"high":3335.4,"low":3155.68,"close":3160.33,"volume":477559.2},{"timestamp":"2024-11-13T20:00:00.000Z","open":3160.33,"high":3200.06,"low":3118.01,"close":3189.16,"volume":303193.59},{"timestamp":"2024-11-14T00:00:00.000Z","open":3189.16,"high":3230.54,"low":3165.35,"close":3219.72,"volume":145883.37},{"timestamp":"2024-11-14T04:00:00.000Z","open":3219.72,"high":3243.32,"low":3175.13,"close":3219.41,"volume":157778.24},{"timestamp":"2024-11-14T08:00:00.000Z","open":3219.41,"high":3233.69,"low":3156.47,"close":3187.35,"volume":183682.49},{"timestamp":"2024-11-14T12:00:00.000Z","open":3187.35,"high":3201.34,"low":3058.32,"close":3078.64,"volume":403568.71},{"timestamp":"2024-11-14T16:00:00.000Z","open":3078.64,"high":3184.25,"low":3071.77,"close":3147.67,"volume":247985.21},{"timestamp":"2024-11-14T20:00:00.000Z","open":3147.67,"high":3147.67,"low":3028.37,"close":3060.08,"volume":288455.93},{"timestamp":"2024-11-15T00:00:00.000Z","open":3060.08,"high":3094.36,"low":3035,"close":3084.03,"volume":134966.95},{"timestamp":"2024-11-15T04:00:00.000Z","open":3084.03,"high":3084.03,"low":3015,"close":3039.73,"volume":158323.84},{"timestamp":"2024-11-15T08:00:00.000Z","open":3039.73,"high":3116.13,"low":3022.39,"close":3105.91,"volume":156053.61},{"timestamp":"2024-11-15T12:00:00.000Z","open":3105.91,"high":3133.35,"low":3014.25,"close":3024.19,"volume":280672.61},{"timestamp":"2024-11-15T16:00:00.000Z","open":3024.19,"high":3062.18,"low":3015.9,"close":3041.2,"volume":175386.36},{"timestamp":"2024-11-15T20:00:00.000Z","open":3041.2,"high":3122.53,"low":3039.6,"close":3091.74,"volume":188751.95},{"timestamp":"2024-11-16T00:00:00.000Z","open":3091.74,"high":3159.89,"low":3073.5,"close":3157.86,"volume":112011.83},{"timestamp":"2024-11-16T04:00:00.000Z","open":3157.86,"high":3167.78,"low":3103.99,"close":3109.03,"volume":104339.03},{"timestamp":"2024-11-16T08:00:00.000Z","open":3109.03,"high":3199.22,"low":3105.6,"close":3198.41,"volume":145040.52},{"timestamp":"2024-11-16T12:00:00.000Z","open":3198.41,"high":3225.12,"low":3122.31,"close":3143.06,"volume":263561.76},{"timestamp":"2024-11-16T16:00:00.000Z","open":3143.06,"high":3187.61,"low":3130,"close":3171.9,"volume":110792.74},{"timestamp":"2024-11-16T20:00:00.000Z","open":3171.9,"high":3178.07,"low":3123.35,"close":3134.77,"volume":82578.61},{"timestamp":"2024-11-17T00:00:00.000Z","open":3134.77,"high":3156.02,"low":3035.04,"close":3081.84,"volume":217553.99},{"timestamp":"2024-11-17T04:00:00.000Z","open":3081.84,"high":3150.65,"low":3076.86,"close":3139.44,"volume":161916.61},{"timestamp":"2024-11-17T08:00:00.000Z","open":3139.44,"high":3165.76,"low":3102.6,"close":3107.26,"volume":164366.13},{"timestamp":"2024-11-17T12:00:00.000Z","open":3107.26,"high":3129.45,"low":3068.54,"close":3088.06,"volume":153981.98},{"timestamp":"2024-11-17T16:00:00.000Z","open":3088.06,"high":3118.8,"low":3073.19,"close":3100.99,"volume":125370.73},{"timestamp":"2024-11-17T20:00:00.000Z","open":3100.99,"high":3110.56,"low":3044.18,"close":3078.03,"volume":174142.19},{"timestamp":"2024-11-18T00:00:00.000Z","open":3078.03,"high":3127.7,"low":3071.4,"close":3115.3,"volume":106440.86},{"timestamp":"2024-11-18T04:00:00.000Z","open":3115.3,"high":3154.72,"low":3099.2,"close":3133.95,"volume":133133.41},{"timestamp":"2024-11-18T08:00:00.000Z","open":3133.95,"high":3144.18,"low":3052.84,"close":3058.59,"volume":196946.8},{"timestamp":"2024-11-18T12:00:00.000Z","open":3058.59,"high":3161.77,"low":3052.06,"close":3146.8,"volume":314863.91},{"timestamp":"2024-11-18T16:00:00.000Z","open":3146.8,"high":3203.75,"low":3092.03,"close":3129.56,"volume":424024.69},{"timestamp":"2024-11-18T20:00:00.000Z","open":3129.56,"high":3228.22,"low":3124.79,"close":3210.93,"volume":257389.59},{"timestamp":"2024-11-19T00:00:00.000Z","open":3210.93,"high":3225.39,"low":3145,"close":3151.08,"volume":167482.84},{"timestamp":"2024-11-19T04:00:00.000Z","open":3151.08,"high":3162.49,"low":3109.9,"close":3120.17,"volume":145755.13},{"timestamp":"2024-11-19T08:00:00.000Z","open":3120.17,"high":3133,"low":3091.7,"close":3128.79,"volume":140595.23},{"timestamp":"2024-11-19T12:00:00.000Z","open":3128.79,"high":3152.96,"low":3075.07,"close":3107.03,"volume":236355.9},{"timestamp":"2024-11-19T16:00:00.000Z","open":3107.03,"high":3148.64,"low":3101.57,"close":3124.63,"volume":159944.37},{"timestamp":"2024-11-19T20:00:00.000Z","open":3124.63,"high":3134,"low":3066.63,"close":3109.37,"volume":233130.03},{"timestamp":"2024-11-20T00:00:00.000Z","open":3109.37,"high":3133.33,"low":3072.6,"close":3098.55,"volume":130404.96},{"timestamp":"2024-11-20T04:00:00.000Z","open":3098.55,"high":3117.96,"low":3089.59,"close":3111.64,"volume":62496.56},{"timestamp":"2024-11-20T08:00:00.000Z","open":3111.64,"high":3138.2,"low":3085.31,"close":3101.87,"volume":138592.9},{"timestamp":"2024-11-20T12:00:00.000Z","open":3101.87,"high":3162,"low":3083.1,"close":3132.19,"volume":338855.43},{"timestamp":"2024-11-20T16:00:00.000Z","open":3132.19,"high":3137.39,"low":3030.04,"close":3059.04,"volume":336065.77},{"timestamp":"2024-11-20T20:00:00.000Z","open":3059.04,"high":3094.57,"low":3045.15,"close":3071.1,"volume":122349.63},{"timestamp":"2024-11-21T00:00:00.000Z","open":3071.1,"high":3103.68,"low":3033.33,"close":3083.35,"volume":159381.19},{"timestamp":"2024-11-21T04:00:00.000Z","open":3083.35,"high":3147.01,"low":3082,"close":3139.51,"volume":287129.96},{"timestamp":"2024-11-21T08:00:00.000Z","open":3139.51,"high":3157.83,"low":3120.02,"close":3150.29,"volume":165764.06},{"timestamp":"2024-11-21T12:00:00.000Z","open":3150.29,"high":3376.88,"low":3148.46,"close":3280,"volume":1043672.9},{"timestamp":"2024-11-21T16:00:00.000Z","open":3280,"high":3391.4,"low":3280,"close":3349.92,"volume":388421.37},{"timestamp":"2024-11-21T20:00:00.000Z","open":3349.92,"high":3382.9,"low":3336.71,"close":3358.87,"volume":175725.96},{"timestamp":"2024-11-22T00:00:00.000Z","open":3358.87,"high":3384.44,"low":3307,"close":3369.06,"volume":230536.68},{"timestamp":"2024-11-22T04:00:00.000Z","open":3369.06,"high":3432,"low":3357.6,"close":3365.15,"volume":261711.23},{"timestamp":"2024-11-22T08:00:00.000Z","open":3365.15,"high":3388.3,"low":3313.62,"close":3347.99,"volume":210370.66},{"timestamp":"2024-11-22T12:00:00.000Z","open":3347.99,"high":3360.38,"low":3260,"close":3316.6,"volume":400891.37},{"timestamp":"2024-11-22T16:00:00.000Z","open":3316.6,"high":3324.86,"low":3266,"close":3284.93,"volume":184006.85},{"timestamp":"2024-11-22T20:00:00.000Z","open":3284.93,"high":3332.9,"low":3275.1,"close":3330.49,"volume":120401.61},{"timestamp":"2024-11-23T00:00:00.000Z","open":3330.49,"high":3368,"low":3315.18,"close":3349.51,"volume":173400.02},{"timestamp":"2024-11-23T04:00:00.000Z","open":3349.51,"high":3365.66,"low":3329.45,"close":3344,"volume":100778.77},{"timestamp":"2024-11-23T08:00:00.000Z","open":3344,"high":3408.4,"low":3339.4,"close":3356.78,"volume":213114.68},{"timestamp":"2024-11-23T12:00:00.000Z","open":3356.78,"high":3500.99,"low":3351.33,"close":3463.56,"volume":455575.58},{"timestamp":"2024-11-23T16:00:00.000Z","open":3463.56,"high":3474.71,"low":3380.62,"close":3410.28,"volume":321194.5},{"timestamp":"2024-11-23T20:00:00.000Z","open":3410.28,"high":3431,"low":3381.05,"close":3396.3,"volume":134928.11},{"timestamp":"2024-11-24T00:00:00.000Z","open":3396.3,"high":3453.65,"low":3390.84,"close":3430.19,"volume":98656.21},{"timestamp":"2024-11-24T04:00:00.000Z","open":3430.19,"high":3435,"low":3400.01,"close":3425.63,"volume":79599.45},{"timestamp":"2024-11-24T08:00:00.000Z","open":3425.63,"high":3431.84,"low":3341.24,"close":3346.43,"volume":226811.79},{"timestamp":"2024-11-24T12:00:00.000Z","open":3346.43,"high":3359.76,"low":3283.46,"close":3296.81,"volume":363133.17},{"timestamp":"2024-11-24T16:00:00.000Z","open":3296.81,"high":3337.41,"low":3289.33,"close":3329.23,"volume":142751.39},{"timestamp":"2024-11-24T20:00:00.000Z","open":3329.23,"high":3375.61,"low":3324.16,"close":3363.32,"volume":107966.24},{"timestamp":"2024-11-25T00:00:00.000Z","open":3363.32,"high":3373.48,"low":3302.25,"close":3365.16,"volume":145821},{"timestamp":"2024-11-25T04:00:00.000Z","open":3365.16,"high":3423.2,"low":3363.75,"close":3402.52,"volume":126023.59},{"timestamp":"2024-11-25T08:00:00.000Z","open":3402.52,"high":3534.51,"low":3400,"close":3476.05,"volume":430883.58},{"timestamp":"2024-11-25T12:00:00.000Z","open":3476.05,"high":3544.09,"low":3345.22,"close":3522.42,"volume":885412.95},{"timestamp":"2024-11-25T16:00:00.000Z","open":3522.42,"high":3552.39,"low":3426.3,"close":3466.79,"volume":543924.6},{"timestamp":"2024-11-25T20:00:00.000Z","open":3466.79,"high":3509.3,"low":3365,"close":3417.04,"volume":468617.85},{"timestamp":"2024-11-26T00:00:00.000Z","open":3417.04,"high":3465.76,"low":3397,"close":3437.09,"volume":201295.25},{"timestamp":"2024-11-26T04:00:00.000Z","open":3437.09,"high":3445.92,"low":3383.5,"close":3396.93,"volume":171027.95},{"timestamp":"2024-11-26T08:00:00.000Z","open":3396.93,"high":3399.76,"low":3281.53,"close":3325.81,"volume":508258.69},{"timestamp":"2024-11-26T12:00:00.000Z","open":3325.81,"high":3365.34,"low":3291.04,"close":3298.9,"volume":353498.63},{"timestamp":"2024-11-26T16:00:00.000Z","open":3298.9,"high":3341.35,"low":3253.44,"close":3303.28,"volume":329343.06},{"timestamp":"2024-11-26T20:00:00.000Z","open":3303.28,"high":3347.98,"low":3291.02,"close":3327.42,"volume":180303.55},{"timestamp":"2024-11-27T00:00:00.000Z","open":3327.42,"high":3375.91,"low":3303.63,"close":3363.6,"volume":194638.88},{"timestamp":"2024-11-27T04:00:00.000Z","open":3363.6,"high":3449,"low":3361.8,"close":3426.4,"volume":279221.31},{"timestamp":"2024-11-27T08:00:00.000Z","open":3426.4,"high":3488.59,"low":3404.59,"close":3463.75,"volume":196471.35},{"timestamp":"2024-11-27T12:00:00.000Z","open":3463.75,"high":3577.96,"low":3444.08,"close":3555.31,"volume":494145.42},{"timestamp":"2024-11-27T16:00:00.000Z","open":3555.31,"high":3616.88,"low":3536.73,"close":3593.76,"volume":326185.69},{"timestamp":"2024-11-27T20:00:00.000Z","open":3593.76,"high":3689.79,"low":3591.79,"close":3656.6,"volume":348556.01},{"timestamp":"2024-11-28T00:00:00.000Z","open":3656.6,"high":3665.76,"low":3567.48,"close":3601.8,"volume":243220.74},{"timestamp":"2024-11-28T04:00:00.000Z","open":3601.8,"high":3622.49,"low":3569.39,"close":3595.29,"volume":161630.2},{"timestamp":"2024-11-28T08:00:00.000Z","open":3595.29,"high":3642.2,"low":3575.62,"close":3623.85,"volume":217054.77},{"timestamp":"2024-11-28T12:00:00.000Z","open":3623.85,"high":3645.37,"low":3539,"close":3544.88,"volume":338990.84},{"timestamp":"2024-11-28T16:00:00.000Z","open":3544.88,"high":3589,"low":3531.12,"close":3578.48,"volume":142339.37},{"timestamp":"2024-11-28T20:00:00.000Z","open":3578.48,"high":3602.64,"low":3552.95,"close":3581.99,"volume":104184.27},{"timestamp":"2024-11-29T00:00:00.000Z","open":3581.99,"high":3605.72,"low":3553.08,"close":3586.42,"volume":110466.87},{"timestamp":"2024-11-29T04:00:00.000Z","open":3586.42,"high":3599.46,"low":3536.7,"close":3547.16,"volume":157093.62},{"timestamp":"2024-11-29T08:00:00.000Z","open":3547.16,"high":3603,"low":3547.15,"close":3597.68,"volume":112922.74},{"timestamp":"2024-11-29T12:00:00.000Z","open":3597.68,"high":3649.3,"low":3577,"close":3616.21,"volume":219953.39},{"timestamp":"2024-11-29T16:00:00.000Z","open":3616.21,"high":3623.47,"low":3560.71,"close":3585.97,"volume":229171.74},{"timestamp":"2024-11-29T20:00:00.000Z","open":3585.97,"high":3607.95,"low":3577.05,"close":3594.49,"volume":81878.69},{"timestamp":"2024-11-30T00:00:00.000Z","open":3594.49,"high":3665.99,"low":3570.07,"close":3661.07,"volume":202835.85},{"timestamp":"2024-11-30T04:00:00.000Z","open":3661.07,"high":3729.99,"low":3637.16,"close":3705.88,"volume":261465.64},{"timestamp":"2024-11-30T08:00:00.000Z","open":3705.88,"high":3721.5,"low":3632.87,"close":3656.56,"volume":195553.03},{"timestamp":"2024-11-30T12:00:00.000Z","open":3656.56,"high":3688.74,"low":3653.43,"close":3676.76,"volume":144490.14},{"timestamp":"2024-11-30T16:00:00.000Z","open":3676.76,"high":3699.99,"low":3659.52,"close":3692.03,"volume":83092.25},{"timestamp":"2024-11-30T20:00:00.000Z","open":3692.03,"high":3742.92,"low":3688.94,"close":3706.23,"volume":172470.1},{"timestamp":"2024-12-01T00:00:00.000Z","open":3706.23,"high":3734.91,"low":3661.02,"close":3709.59,"volume":238468},{"timestamp":"2024-12-01T04:00:00.000Z","open":3709.59,"high":3720,"low":3683.84,"close":3705.01,"volume":77438.76},{"timestamp":"2024-12-01T08:00:00.000Z","open":3705.01,"high":3720.46,"low":3674.96,"close":3694.88,"volume":98457.36},{"timestamp":"2024-12-01T12:00:00.000Z","open":3694.88,"high":3750,"low":3680.79,"close":3731.87,"volume":155197.29},{"timestamp":"2024-12-01T16:00:00.000Z","open":3731.87,"high":3748.91,"low":3695.14,"close":3710.81,"volume":124469.37},{"timestamp":"2024-12-01T20:00:00.000Z","open":3710.81,"high":3738,"low":3681.17,"close":3710.95,"volume":149749.85},{"timestamp":"2024-12-02T00:00:00.000Z","open":3710.95,"high":3767.14,"low":3677.76,"close":3688.63,"volume":264167.54},{"timestamp":"2024-12-02T04:00:00.000Z","open":3688.63,"high":3712.49,"low":3651.4,"close":3668.93,"volume":257542.22},{"timestamp":"2024-12-02T08:00:00.000Z","open":3668.93,"high":3676.15,"low":3571.59,"close":3591.21,"volume":388190.6},{"timestamp":"2024-12-02T12:00:00.000Z","open":3591.21,"high":3683.36,"low":3585.04,"close":3675.01,"volume":257113.27},{"timestamp":"2024-12-02T16:00:00.000Z","open":3675.01,"high":3686.22,"low":3557.96,"close":3615.19,"volume":331516.92},{"timestamp":"2024-12-02T20:00:00.000Z","open":3615.19,"high":3648.92,"low":3600.17,"close":3647.13,"volume":148687.53},{"timestamp":"2024-12-03T00:00:00.000Z","open":3647.13,"high":3662.09,"low":3610,"close":3643.61,"volume":136385.52},{"timestamp":"2024-12-03T04:00:00.000Z","open":3643.61,"high":3674.91,"low":3601.47,"close":3618.7,"volume":163018.07},{"timestamp":"2024-12-03T08:00:00.000Z","open":3618.7,"high":3638.52,"low":3586.93,"close":3616.55,"volume":161044.85},{"timestamp":"2024-12-03T12:00:00.000Z","open":3616.55,"high":3621.25,"low":3502.58,"close":3573.92,"volume":546662.27},{"timestamp":"2024-12-03T16:00:00.000Z","open":3573.92,"high":3597.16,"low":3540.01,"close":3580.04,"volume":179740.39},{"timestamp":"2024-12-03T20:00:00.000Z","open":3580.04,"high":3637.37,"low":3577.35,"close":3617.8,"volume":135548.99},{"timestamp":"2024-12-04T00:00:00.000Z","open":3617.8,"high":3712.67,"low":3617.8,"close":3666.42,"volume":280417.94},{"timestamp":"2024-12-04T04:00:00.000Z","open":3666.42,"high":3725.72,"low":3664.52,"close":3719.07,"volume":157699.4},{"timestamp":"2024-12-04T08:00:00.000Z","open":3719.07,"high":3756.91,"low":3700.63,"close":3731.97,"volume":224630.72},{"timestamp":"2024-12-04T12:00:00.000Z","open":3731.97,"high":3859.6,"low":3692.04,"close":3827.01,"volume":570128.46},{"timestamp":"2024-12-04T16:00:00.000Z","open":3827.01,"high":3849.03,"low":3737.46,"close":3845.62,"volume":452898.56},{"timestamp":"2024-12-04T20:00:00.000Z","open":3845.62,"high":3891.55,"low":3819.31,"close":3841.6,"volume":309417.06},{"timestamp":"2024-12-05T00:00:00.000Z","open":3841.6,"high":3914.81,"low":3769.13,"close":3838.38,"volume":446222.17},{"timestamp":"2024-12-05T04:00:00.000Z","open":3838.38,"high":3886.16,"low":3823.56,"close":3854.93,"volume":244952.73},{"timestamp":"2024-12-05T08:00:00.000Z","open":3854.93,"high":3949.48,"low":3854.93,"close":3935.76,"volume":291778.57},{"timestamp":"2024-12-05T12:00:00.000Z","open":3935.76,"high":3959.86,"low":3861,"close":3890.8,"volume":343352.29},{"timestamp":"2024-12-05T16:00:00.000Z","open":3890.8,"high":3930.38,"low":3821.28,"close":3834.65,"volume":336033.76},{"timestamp":"2024-12-05T20:00:00.000Z","open":3834.65,"high":3865,"low":3650.01,"close":3787.72,"volume":733272.91},{"timestamp":"2024-12-06T00:00:00.000Z","open":3787.72,"high":3919.32,"low":3780.17,"close":3911.1,"volume":313994.67},{"timestamp":"2024-12-06T04:00:00.000Z","open":3911.1,"high":3935.01,"low":3877.78,"close":3896.57,"volume":163335.74},{"timestamp":"2024-12-06T08:00:00.000Z","open":3896.57,"high":3913.97,"low":3847.11,"close":3869.5,"volume":198089.52},{"timestamp":"2024-12-06T12:00:00.000Z","open":3869.5,"high":4044.93,"low":3833.44,"close":3997.23,"volume":662281.73},{"timestamp":"2024-12-06T16:00:00.000Z","open":3997.23,"high":4078.76,"low":3984.7,"close":4071.18,"volume":327789.4},{"timestamp":"2024-12-06T20:00:00.000Z","open":4071.18,"high":4091.98,"low":3993,"close":4002.41,"volume":244599.17},{"timestamp":"2024-12-07T00:00:00.000Z","open":4002.41,"high":4028.79,"low":3973,"close":3989.84,"volume":153974.16},{"timestamp":"2024-12-07T04:00:00.000Z","open":3989.84,"high":4006.86,"low":3970.56,"close":3988.89,"volume":85276.45},{"timestamp":"2024-12-07T08:00:00.000Z","open":3988.89,"high":4013.55,"low":3976.41,"close":4002.06,"volume":86451.66},{"timestamp":"2024-12-07T12:00:00.000Z","open":4002.06,"high":4012.64,"low":3978.96,"close":4008.36,"volume":99342.49},{"timestamp":"2024-12-07T16:00:00.000Z","open":4008.36,"high":4024.69,"low":3988,"close":4015.77,"volume":88209.09},{"timestamp":"2024-12-07T20:00:00.000Z","open":4015.77,"high":4027.99,"low":3996.11,"close":3999.15,"volume":60612.77},{"timestamp":"2024-12-08T00:00:00.000Z","open":3999.15,"high":4012.75,"low":3989.5,"close":3992.95,"volume":42273.44},{"timestamp":"2024-12-08T04:00:00.000Z","open":3992.95,"high":3999.64,"low":3962.13,"close":3983.79,"volume":103915.28},{"timestamp":"2024-12-08T08:00:00.000Z","open":3983.79,"high":3985.41,"low":3926.04,"close":3975.15,"volume":182042.87},{"timestamp":"2024-12-08T12:00:00.000Z","open":3975.15,"high":4007.45,"low":3957.91,"close":3994.67,"volume":161759.01},{"timestamp":"2024-12-08T16:00:00.000Z","open":3994.67,"high":4004.38,"low":3966.38,"close":3993.32,"volume":96114.08},{"timestamp":"2024-12-08T20:00:00.000Z","open":3993.32,"high":4020.11,"low":3977.76,"close":4007.98,"volume":99056.46},{"timestamp":"2024-12-09T00:00:00.000Z","open":4007.98,"high":4009.62,"low":3906.83,"close":3932.54,"volume":242639.57},{"timestamp":"2024-12-09T04:00:00.000Z","open":3932.54,"high":3951.93,"low":3883,"close":3920.72,"volume":206337.36},{"timestamp":"2024-12-09T08:00:00.000Z","open":3920.72,"high":3923.45,"low":3845.02,"close":3853.82,"volume":262684.79},{"timestamp":"2024-12-09T12:00:00.000Z","open":3853.82,"high":3948.2,"low":3806.38,"close":3826.25,"volume":429917.05},{"timestamp":"2024-12-09T16:00:00.000Z","open":3826.25,"high":3869.9,"low":3788.54,"close":3798.29,"volume":268386.54},{"timestamp":"2024-12-09T20:00:00.000Z","open":3798.29,"high":3806.82,"low":3447.36,"close":3713,"volume":1362726.5},{"timestamp":"2024-12-10T00:00:00.000Z","open":3713,"high":3783.44,"low":3614.16,"close":3682.71,"volume":515047.17},{"timestamp":"2024-12-10T04:00:00.000Z","open":3682.71,"high":3746.23,"low":3638.01,"close":3735.01,"volume":274377.31},{"timestamp":"2024-12-10T08:00:00.000Z","open":3735.01,"high":3774,"low":3714.04,"close":3750.6,"volume":180783.94},{"timestamp":"2024-12-10T12:00:00.000Z","open":3750.6,"high":3755.4,"low":3555,"close":3567.68,"volume":635277.47},{"timestamp":"2024-12-10T16:00:00.000Z","open":3567.68,"high":3634.61,"low":3515.42,"close":3628.37,"volume":699915.15},{"timestamp":"2024-12-10T20:00:00.000Z","open":3628.37,"high":3673.07,"low":3611.69,"close":3627.84,"volume":202275.72},{"timestamp":"2024-12-11T00:00:00.000Z","open":3627.84,"high":3668.54,"low":3560.26,"close":3664.88,"volume":218048.29},{"timestamp":"2024-12-11T04:00:00.000Z","open":3664.88,"high":3681.52,"low":3645.09,"close":3651.47,"volume":92142.07},{"timestamp":"2024-12-11T08:00:00.000Z","open":3651.47,"high":3727.29,"low":3650.13,"close":3716.25,"volume":111986.74},{"timestamp":"2024-12-11T12:00:00.000Z","open":3716.25,"high":3822.25,"low":3708,"close":3786.08,"volume":289687.37},{"timestamp":"2024-12-11T16:00:00.000Z","open":3786.08,"high":3813.87,"low":3752.12,"close":3803.8,"volume":167213.02},{"timestamp":"2024-12-11T20:00:00.000Z","open":3803.8,"high":3848.48,"low":3802.5,"close":3831.68,"volume":113151.91},{"timestamp":"2024-12-12T00:00:00.000Z","open":3831.68,"high":3949.84,"low":3795.81,"close":3936.61,"volume":226472.69},{"timestamp":"2024-12-12T04:00:00.000Z","open":3936.61,"high":3947.27,"low":3894.74,"close":3906.46,"volume":176280.5},{"timestamp":"2024-12-12T08:00:00.000Z","open":3906.46,"high":3939.2,"low":3892.11,"close":3915.2,"volume":151692.92},{"timestamp":"2024-12-12T12:00:00.000Z","open":3915.2,"high":3989.98,"low":3914.94,"close":3960.05,"volume":402098.55},{"timestamp":"2024-12-12T16:00:00.000Z","open":3960.05,"high":3988.87,"low":3854,"close":3871.97,"volume":313902.32},{"timestamp":"2024-12-12T20:00:00.000Z","open":3871.97,"high":3903.94,"low":3836.66,"close":3881.79,"volume":224034.87},{"timestamp":"2024-12-13T00:00:00.000Z","open":3881.79,"high":3942.62,"low":3852.6,"close":3933.2,"volume":170355.54},{"timestamp":"2024-12-13T04:00:00.000Z","open":3933.2,"high":3936.79,"low":3870.86,"close":3885.58,"volume":137866.18},{"timestamp":"2024-12-13T08:00:00.000Z","open":3885.58,"high":3924.81,"low":3872.01,"close":3902.06,"volume":109409.11},{"timestamp":"2024-12-13T12:00:00.000Z","open":3902.06,"high":3969.9,"low":3877,"close":3885.37,"volume":269363.98},{"timestamp":"2024-12-13T16:00:00.000Z","open":3885.37,"high":3948.22,"low":3878.26,"close":3918.38,"volume":205048.65},{"timestamp":"2024-12-13T20:00:00.000Z","open":3918.38,"high":3936.6,"low":3889.42,"close":3906.81,"volume":112230.77},{"timestamp":"2024-12-14T00:00:00.000Z","open":3906.81,"high":3946.6,"low":3894.74,"close":3911.18,"volume":110619.19},{"timestamp":"2024-12-14T04:00:00.000Z","open":3911.18,"high":3937.42,"low":3906,"close":3922.11,"volume":57711.12},{"timestamp":"2024-12-14T08:00:00.000Z","open":3922.11,"high":3932.93,"low":3886.1,"close":3894.42,"volume":84332.72},{"timestamp":"2024-12-14T12:00:00.000Z","open":3894.42,"high":3899.37,"low":3846,"close":3888.73,"volume":165905.27},{"timestamp":"2024-12-14T16:00:00.000Z","open":3888.73,"high":3898.85,"low":3826.8,"close":3859.39,"volume":197237.07},{"timestamp":"2024-12-14T20:00:00.000Z","open":3859.39,"high":3877.2,"low":3822.65,"close":3870.04,"volume":114054.42},{"timestamp":"2024-12-15T00:00:00.000Z","open":3870.04,"high":3896,"low":3856.13,"close":3874.18,"volume":65872.79},{"timestamp":"2024-12-15T04:00:00.000Z","open":3874.18,"high":3912.12,"low":3830.61,"close":3844.45,"volume":131816.34},{"timestamp":"2024-12-15T08:00:00.000Z","open":3844.45,"high":3878.97,"low":3836.35,"close":3877.42,"volume":89830.4},{"timestamp":"2024-12-15T12:00:00.000Z","open":3877.42,"high":3911.19,"low":3868,"close":3894.98,"volume":99561.08},{"timestamp":"2024-12-15T16:00:00.000Z","open":3894.98,"high":3920.93,"low":3885.44,"close":3903.64,"volume":85713.71},{"timestamp":"2024-12-15T20:00:00.000Z","open":3903.64,"high":3976,"low":3842.66,"close":3961.1,"volume":296982.27},{"timestamp":"2024-12-16T00:00:00.000Z","open":3961.1,"high":4027.68,"low":3928.4,"close":3943.4,"volume":311859.99},{"timestamp":"2024-12-16T04:00:00.000Z","open":3943.4,"high":3984.8,"low":3936.4,"close":3975.46,"volume":105365.49},{"timestamp":"2024-12-16T08:00:00.000Z","open":3975.46,"high":3977.67,"low":3902.15,"close":3910.3,"volume":165747.83},{"timestamp":"2024-12-16T12:00:00.000Z","open":3910.3,"high":3960.4,"low":3882.28,"close":3941.72,"volume":272964.15},{"timestamp":"2024-12-16T16:00:00.000Z","open":3941.72,"high":4111.26,"low":3939.64,"close":4059.69,"volume":468972.23},{"timestamp":"2024-12-16T20:00:00.000Z","open":4059.69,"high":4074.8,"low":3980,"close":3986.49,"volume":213307.04},{"timestamp":"2024-12-17T00:00:00.000Z","open":3986.49,"high":4043.65,"low":3943.62,"close":4036.23,"volume":248380.1},{"timestamp":"2024-12-17T04:00:00.000Z","open":4036.23,"high":4036.46,"low":3981.61,"close":3995,"volume":173794.69},{"timestamp":"2024-12-17T08:00:00.000Z","open":3995,"high":4032.61,"low":3990.02,"close":3998.19,"volume":144164.27},{"timestamp":"2024-12-17T12:00:00.000Z","open":3998.19,"high":4026.53,"low":3912.98,"close":3939,"volume":380531.1},{"timestamp":"2024-12-17T16:00:00.000Z","open":3939,"high":3986.33,"low":3917.06,"close":3945.01,"volume":253847.62},{"timestamp":"2024-12-17T20:00:00.000Z","open":3945.01,"high":3952.52,"low":3845.22,"close":3891.38,"volume":336381.15},{"timestamp":"2024-12-18T00:00:00.000Z","open":3891.38,"high":3902.31,"low":3830.18,"close":3848.01,"volume":252207.05},{"timestamp":"2024-12-18T04:00:00.000Z","open":3848.01,"high":3860.81,"low":3802,"close":3846.16,"volume":265739.79},{"timestamp":"2024-12-18T08:00:00.000Z","open":3846.16,"high":3887.32,"low":3840.9,"close":3882.58,"volume":162550.36},{"timestamp":"2024-12-18T12:00:00.000Z","open":3882.58,"high":3889.94,"low":3822.55,"close":3866.48,"volume":234068.43},{"timestamp":"2024-12-18T16:00:00.000Z","open":3866.48,"high":3908,"low":3766.2,"close":3767.39,"volume":332743.03},{"timestamp":"2024-12-18T20:00:00.000Z","open":3767.39,"high":3784.61,"low":3615.46,"close":3624.59,"volume":838532.85},{"timestamp":"2024-12-19T00:00:00.000Z","open":3624.59,"high":3672.04,"low":3538.56,"close":3667.48,"volume":409415.62},{"timestamp":"2024-12-19T04:00:00.000Z","open":3667.48,"high":3696.32,"low":3651.53,"close":3691.42,"volume":114385.89},{"timestamp":"2024-12-19T08:00:00.000Z","open":3691.42,"high":3719.01,"low":3662.26,"close":3704.25,"volume":132760.28},{"timestamp":"2024-12-19T12:00:00.000Z","open":3704.25,"high":3709.4,"low":3569.21,"close":3612.39,"volume":387349.52},{"timestamp":"2024-12-19T16:00:00.000Z","open":3612.39,"high":3635.99,"low":3372.63,"close":3437.9,"volume":1030087.48},{"timestamp":"2024-12-19T20:00:00.000Z","open":3437.9,"high":3464,"low":3321,"close":3415.06,"volume":563991.3},{"timestamp":"2024-12-20T00:00:00.000Z","open":3415.06,"high":3465.33,"low":3368,"close":3412.49,"volume":276990.59},{"timestamp":"2024-12-20T04:00:00.000Z","open":3412.49,"high":3430,"low":3326.36,"close":3389.17,"volume":290672.44},{"timestamp":"2024-12-20T08:00:00.000Z","open":3389.17,"high":3389.96,"low":3100.56,"close":3103.08,"volume":1065411.22},{"timestamp":"2024-12-20T12:00:00.000Z","open":3103.08,"high":3394.55,"low":3100,"close":3373.07,"volume":738841.98},{"timestamp":"2024-12-20T16:00:00.000Z","open":3373.07,"high":3496.2,"low":3364.56,"close":3477.74,"volume":315549.81},{"timestamp":"2024-12-20T20:00:00.000Z","open":3477.74,"high":3487.77,"low":3390.5,"close":3470.49,"volume":214020.56},{"timestamp":"2024-12-21T00:00:00.000Z","open":3470.49,"high":3488.24,"low":3443.24,"close":3466,"volume":85296.66},{"timestamp":"2024-12-21T04:00:00.000Z","open":3466,"high":3553,"low":3458.5,"close":3521.64,"volume":180778.47},{"timestamp":"2024-12-21T08:00:00.000Z","open":3521.64,"high":3525.78,"low":3420.41,"close":3440.46,"volume":238998.02},{"timestamp":"2024-12-21T12:00:00.000Z","open":3440.46,"high":3442.31,"low":3344.56,"close":3388.6,"volume":312077.26},{"timestamp":"2024-12-21T16:00:00.000Z","open":3388.6,"high":3400.16,"low":3323.84,"close":3358.58,"volume":215960.85},{"timestamp":"2024-12-21T20:00:00.000Z","open":3358.58,"high":3387.52,"low":3290.44,"close":3337.21,"volume":206953.61},{"timestamp":"2024-12-22T00:00:00.000Z","open":3337.21,"high":3372.96,"low":3317.04,"close":3354.36,"volume":121608.11},{"timestamp":"2024-12-22T04:00:00.000Z","open":3354.36,"high":3360.4,"low":3293.08,"close":3331.09,"volume":112480.56},{"timestamp":"2024-12-22T08:00:00.000Z","open":3331.09,"high":3402.66,"low":3329.46,"close":3379.38,"volume":137735.93},{"timestamp":"2024-12-22T12:00:00.000Z","open":3379.38,"high":3396.79,"low":3272.7,"close":3300.39,"volume":236725.62},{"timestamp":"2024-12-22T16:00:00.000Z","open":3300.39,"high":3337.6,"low":3235.2,"close":3245.88,"volume":221349.98},{"timestamp":"2024-12-22T20:00:00.000Z","open":3245.88,"high":3309.16,"low":3218.68,"close":3280.99,"volume":245187.71},{"timestamp":"2024-12-23T00:00:00.000Z","open":3280.99,"high":3356.02,"low":3214.07,"close":3349.64,"volume":272149.91},{"timestamp":"2024-12-23T04:00:00.000Z","open":3349.64,"high":3362.34,"low":3258.4,"close":3303.53,"volume":182857.26},{"timestamp":"2024-12-23T08:00:00.000Z","open":3303.53,"high":3354.63,"low":3291.2,"close":3338.11,"volume":136248.78},{"timestamp":"2024-12-23T12:00:00.000Z","open":3338.11,"high":3360.92,"low":3267,"close":3275.3,"volume":309296.31},{"timestamp":"2024-12-23T16:00:00.000Z","open":3275.3,"high":3384,"low":3269.12,"close":3336.96,"volume":358063.33},{"timestamp":"2024-12-23T20:00:00.000Z","open":3336.96,"high":3465.98,"low":3327.86,"close":3420.98,"volume":251782.87},{"timestamp":"2024-12-24T00:00:00.000Z","open":3420.98,"high":3425.51,"low":3356.02,"close":3395.84,"volume":165923.17},{"timestamp":"2024-12-24T04:00:00.000Z","open":3395.84,"high":3434.2,"low":3381.9,"close":3399.55,"volume":108042.76},{"timestamp":"2024-12-24T08:00:00.000Z","open":3399.55,"high":3415.98,"low":3383.83,"close":3413.01,"volume":88480.11},{"timestamp":"2024-12-24T12:00:00.000Z","open":3413.01,"high":3509.8,"low":3393.54,"close":3492.5,"volume":228170.92},{"timestamp":"2024-12-24T16:00:00.000Z","open":3492.5,"high":3539.21,"low":3463,"close":3464.14,"volume":225693.29},{"timestamp":"2024-12-24T20:00:00.000Z","open":3464.14,"high":3504.15,"low":3429.01,"close":3492.1,"volume":182026.14},{"timestamp":"2024-12-25T00:00:00.000Z","open":3492.1,"high":3497.14,"low":3456.76,"close":3476.99,"volume":105194.43},{"timestamp":"2024-12-25T04:00:00.000Z","open":3476.99,"high":3509.16,"low":3468.33,"close":3487.9,"volume":58438.32},{"timestamp":"2024-12-25T08:00:00.000Z","open":3487.9,"high":3547.26,"low":3464.17,"close":3469.99,"volume":173588.56},{"timestamp":"2024-12-25T12:00:00.000Z","open":3469.99,"high":3500.68,"low":3455.86,"close":3471.74,"volume":112118.71},{"timestamp":"2024-12-25T16:00:00.000Z","open":3471.74,"high":3487.94,"low":3439.2,"close":3480.1,"volume":83803.75},{"timestamp":"2024-12-25T20:00:00.000Z","open":3480.1,"high":3498.83,"low":3448.07,"close":3495.37,"volume":88047.13},{"timestamp":"2024-12-26T00:00:00.000Z","open":3495.37,"high":3514.27,"low":3448.75,"close":3453.69,"volume":101218.82},{"timestamp":"2024-12-26T04:00:00.000Z","open":3453.69,"high":3453.97,"low":3415.19,"close":3420.14,"volume":117888.57},{"timestamp":"2024-12-26T08:00:00.000Z","open":3420.14,"high":3424.14,"low":3343.56,"close":3371.81,"volume":249913.52},{"timestamp":"2024-12-26T12:00:00.000Z","open":3371.81,"high":3372.1,"low":3325.72,"close":3342.13,"volume":176535.72},{"timestamp":"2024-12-26T16:00:00.000Z","open":3342.13,"high":3363.61,"low":3311.43,"close":3338.4,"volume":140776.12},{"timestamp":"2024-12-26T20:00:00.000Z","open":3338.4,"high":3349.23,"low":3302.26,"close":3333.04,"volume":129123.27},{"timestamp":"2024-12-27T00:00:00.000Z","open":3333.04,"high":3387.91,"low":3314.83,"close":3377.45,"volume":108198.34},{"timestamp":"2024-12-27T04:00:00.000Z","open":3377.45,"high":3397,"low":3315,"close":3324.07,"volume":166519.91},{"timestamp":"2024-12-27T08:00:00.000Z","open":3324.07,"high":3443,"low":3324.04,"close":3417.4,"volume":237372.66},{"timestamp":"2024-12-27T12:00:00.000Z","open":3417.4,"high":3421.99,"low":3306,"close":3324.26,"volume":254978.45},{"timestamp":"2024-12-27T16:00:00.000Z","open":3324.26,"high":3365.4,"low":3306.14,"close":3353.76,"volume":155937.61},{"timestamp":"2024-12-27T20:00:00.000Z","open":3353.76,"high":3354.2,"low":3308,"close":3331.6,"volume":105402.79},{"timestamp":"2024-12-28T00:00:00.000Z","open":3331.6,"high":3351.6,"low":3320.17,"close":3343.79,"volume":48864.29},{"timestamp":"2024-12-28T04:00:00.000Z","open":3343.79,"high":3359.86,"low":3330.98,"close":3333.76,"volume":49630.68},{"timestamp":"2024-12-28T08:00:00.000Z","open":3333.76,"high":3362.15,"low":3331.45,"close":3357.98,"volume":42673.28},{"timestamp":"2024-12-28T12:00:00.000Z","open":3357.98,"high":3394.8,"low":3349.11,"close":3366.86,"volume":115226.28},{"timestamp":"2024-12-28T16:00:00.000Z","open":3366.86,"high":3412.59,"low":3364,"close":3399.9,"volume":81189.62},{"timestamp":"2024-12-28T20:00:00.000Z","open":3399.9,"high":3427.2,"low":3387.6,"close":3402.46,"volume":54403.47},{"timestamp":"2024-12-29T00:00:00.000Z","open":3402.46,"high":3405.38,"low":3374.01,"close":3381.56,"volume":42409.26},{"timestamp":"2024-12-29T04:00:00.000Z","open":3381.56,"high":3406.59,"low":3377.81,"close":3405.51,"volume":34735.9},{"timestamp":"2024-12-29T08:00:00.000Z","open":3405.51,"high":3413.26,"low":3388.13,"close":3396.98,"volume":49991.46},{"timestamp":"2024-12-29T12:00:00.000Z","open":3396.98,"high":3409.74,"low":3352.16,"close":3371.55,"volume":96457.66},{"timestamp":"2024-12-29T16:00:00.000Z","open":3371.55,"high":3374.86,"low":3343.38,"close":3360.57,"volume":96332.61},{"timestamp":"2024-12-29T20:00:00.000Z","open":3360.57,"high":3367.2,"low":3323.4,"close":3354.85,"volume":127452.65},{"timestamp":"2024-12-30T00:00:00.000Z","open":3354.85,"high":3437.23,"low":3346.13,"close":3402.12,"volume":176815.71},{"timestamp":"2024-12-30T04:00:00.000Z","open":3402.12,"high":3431.8,"low":3386.74,"close":3425.62,"volume":92268.98},{"timestamp":"2024-12-30T08:00:00.000Z","open":3425.62,"high":3433.31,"low":3393.36,"close":3422.65,"volume":83530.4},{"timestamp":"2024-12-30T12:00:00.000Z","open":3422.65,"high":3429.9,"low":3300.04,"close":3322.3,"volume":364534.37},{"timestamp":"2024-12-30T16:00:00.000Z","open":3322.3,"high":3408.49,"low":3315.41,"close":3401.27,"volume":235646.67},{"timestamp":"2024-12-30T20:00:00.000Z","open":3401.27,"high":3420.09,"low":3306,"close":3359.92,"volume":200577.47},{"timestamp":"2024-12-31T00:00:00.000Z","open":3359.92,"high":3363.2,"low":3313.99,"close":3339.38,"volume":94489.45},{"timestamp":"2024-12-31T04:00:00.000Z","open":3339.38,"high":3362.53,"low":3327.24,"close":3352.55,"volume":55230.03},{"timestamp":"2024-12-31T08:00:00.000Z","open":3352.55,"high":3409.13,"low":3351.75,"close":3393.82,"volume":120591.49},{"timestamp":"2024-12-31T12:00:00.000Z","open":3393.82,"high":3450.87,"low":3391.65,"close":3412.14,"volume":199435.72},{"timestamp":"2024-12-31T16:00:00.000Z","open":3412.14,"high":3415.81,"low":3327.32,"close":3354.15,"volume":211599.95},{"timestamp":"2024-12-31T20:00:00.000Z","open":3354.15,"high":3363.54,"low":3326.17,"close":3335.61,"volume":89551.33},{"timestamp":"2025-01-01T00:00:00.000Z","open":3335.61,"high":3366.96,"low":3333.93,"close":3353.01,"volume":61787.02},{"timestamp":"2025-01-01T04:00:00.000Z","open":3353.01,"high":3354.98,"low":3334.78,"close":3345.67,"volume":40873.07},{"timestamp":"2025-01-01T08:00:00.000Z","open":3345.67,"high":3347.93,"low":3312.28,"close":3339.64,"volume":90647.68},{"timestamp":"2025-01-01T12:00:00.000Z","open":3339.64,"high":3359.39,"low":3326.53,"close":3351.57,"volume":93916.58},{"timestamp":"2025-01-01T16:00:00.000Z","open":3351.57,"high":3364.06,"low":3320.78,"close":3355.75,"volume":85889.69},{"timestamp":"2025-01-01T20:00:00.000Z","open":3355.75,"high":3373.96,"low":3350.05,"close":3359.25,"volume":76535.58},{"timestamp":"2025-01-02T00:00:00.000Z","open":3359.25,"high":3404.84,"low":3353.01,"close":3387.77,"volume":116848.79},{"timestamp":"2025-01-02T04:00:00.000Z","open":3387.77,"high":3426.67,"low":3387.11,"close":3419.16,"volume":106753},{"timestamp":"2025-01-02T08:00:00.000Z","open":3419.16,"high":3476.75,"low":3413.47,"close":3470.65,"volume":138288.55},{"timestamp":"2025-01-02T12:00:00.000Z","open":3470.65,"high":3511.02,"low":3438.8,"close":3462.53,"volume":230323.59},{"timestamp":"2025-01-02T16:00:00.000Z","open":3462.53,"high":3488.99,"low":3428.2,"close":3462.2,"volume":140125.27},{"timestamp":"2025-01-02T20:00:00.000Z","open":3462.2,"high":3474.76,"low":3419.65,"close":3454.58,"volume":98224.82},{"timestamp":"2025-01-03T00:00:00.000Z","open":3454.58,"high":3476.33,"low":3441.36,"close":3469.35,"volume":53249.88},{"timestamp":"2025-01-03T04:00:00.000Z","open":3469.35,"high":3469.99,"low":3430.03,"close":3431.59,"volume":67191.65},{"timestamp":"2025-01-03T08:00:00.000Z","open":3431.59,"high":3466.66,"low":3420.19,"close":3464.6,"volume":88845.76},{"timestamp":"2025-01-03T12:00:00.000Z","open":3464.6,"high":3575.89,"low":3460,"close":3564.09,"volume":286418.36},{"timestamp":"2025-01-03T16:00:00.000Z","open":3564.09,"high":3630.73,"low":3564.09,"close":3622.32,"volume":240966.48},{"timestamp":"2025-01-03T20:00:00.000Z","open":3622.32,"high":3623.25,"low":3594,"close":3608.53,"volume":114220.9},{"timestamp":"2025-01-04T00:00:00.000Z","open":3608.53,"high":3620.58,"low":3581.28,"close":3597.27,"volume":60154.36},{"timestamp":"2025-01-04T04:00:00.000Z","open":3597.27,"high":3609.73,"low":3583.04,"close":3593.11,"volume":46592.43},{"timestamp":"2025-01-04T08:00:00.000Z","open":3593.11,"high":3604.69,"low":3571.21,"close":3601.04,"volume":82119.74},{"timestamp":"2025-01-04T12:00:00.000Z","open":3601.04,"high":3664.82,"low":3591.1,"close":3606.68,"volume":246741.36},{"timestamp":"2025-01-04T16:00:00.000Z","open":3606.68,"high":3644.6,"low":3600.5,"close":3630.29,"volume":91073.29},{"timestamp":"2025-01-04T20:00:00.000Z","open":3630.29,"high":3672.13,"low":3630.28,"close":3656.33,"volume":93617.54},{"timestamp":"2025-01-05T00:00:00.000Z","open":3656.33,"high":3675.4,"low":3628.15,"close":3637.03,"volume":52594.13},{"timestamp":"2025-01-05T04:00:00.000Z","open":3637.03,"high":3648.96,"low":3627.33,"close":3630.55,"volume":32632.26},{"timestamp":"2025-01-05T08:00:00.000Z","open":3630.55,"high":3632.43,"low":3600.95,"close":3612.71,"volume":97322.02},{"timestamp":"2025-01-05T12:00:00.000Z","open":3612.71,"high":3639.22,"low":3591.1,"close":3628.51,"volume":124508.93},{"timestamp":"2025-01-05T16:00:00.000Z","open":3628.51,"high":3647.2,"low":3611.55,"close":3636.92,"volume":81904.32},{"timestamp":"2025-01-05T20:00:00.000Z","open":3636.92,"high":3657.62,"low":3627.7,"close":3634.63,"volume":64954.89},{"timestamp":"2025-01-06T00:00:00.000Z","open":3634.63,"high":3685,"low":3608.32,"close":3663.59,"volume":141128.63},{"timestamp":"2025-01-06T04:00:00.000Z","open":3663.59,"high":3698.28,"low":3641.47,"close":3649.09,"volume":119248.46},{"timestamp":"2025-01-06T08:00:00.000Z","open":3649.09,"high":3659.32,"low":3631.03,"close":3653.26,"volume":76254.91},{"timestamp":"2025-01-06T12:00:00.000Z","open":3653.26,"high":3713.76,"low":3620.23,"close":3713.74,"volume":243150.14},{"timestamp":"2025-01-06T16:00:00.000Z","open":3713.74,"high":3744.73,"low":3654.12,"close":3686.21,"volume":262805.24},{"timestamp":"2025-01-06T20:00:00.000Z","open":3686.21,"high":3702.95,"low":3664.08,"close":3685.54,"volume":85325.54},{"timestamp":"2025-01-07T00:00:00.000Z","open":3685.54,"high":3701.35,"low":3661.05,"close":3681.45,"volume":79536.25},{"timestamp":"2025-01-07T04:00:00.000Z","open":3681.45,"high":3685.13,"low":3656.66,"close":3665.99,"volume":56643.06},{"timestamp":"2025-01-07T08:00:00.000Z","open":3665.99,"high":3678.54,"low":3624.07,"close":3638.17,"volume":111716.52},{"timestamp":"2025-01-07T12:00:00.000Z","open":3638.17,"high":3644.81,"low":3405.26,"close":3460,"volume":765786.28},{"timestamp":"2025-01-07T16:00:00.000Z","open":3460,"high":3491.36,"low":3358.88,"close":3383.58,"volume":472584.18},{"timestamp":"2025-01-07T20:00:00.000Z","open":3383.58,"high":3412.5,"low":3354.05,"close":3379.41,"volume":240409.54},{"timestamp":"2025-01-08T00:00:00.000Z","open":3379.41,"high":3413.61,"low":3339.48,"close":3358.49,"volume":197719.9},{"timestamp":"2025-01-08T04:00:00.000Z","open":3358.49,"high":3372.01,"low":3305.5,"close":3352.81,"volume":286723.03},{"timestamp":"2025-01-08T08:00:00.000Z","open":3352.81,"high":3375.44,"low":3320.2,"close":3348.54,"volume":162009.3},{"timestamp":"2025-01-08T12:00:00.000Z","open":3348.54,"high":3385.75,"low":3330.47,"close":3346,"volume":265115.02},{"timestamp":"2025-01-08T16:00:00.000Z","open":3346,"high":3347.38,"low":3206.02,"close":3279.29,"volume":656120.1},{"timestamp":"2025-01-08T20:00:00.000Z","open":3279.29,"high":3334.23,"low":3263.84,"close":3325.76,"volume":123710.4},{"timestamp":"2025-01-09T00:00:00.000Z","open":3325.76,"high":3356.19,"low":3304.71,"close":3323.03,"volume":160431.95},{"timestamp":"2025-01-09T04:00:00.000Z","open":3323.03,"high":3342.73,"low":3279.5,"close":3287.37,"volume":120800.45},{"timestamp":"2025-01-09T08:00:00.000Z","open":3287.37,"high":3327.45,"low":3259.58,"close":3300.14,"volume":201574.08},{"timestamp":"2025-01-09T12:00:00.000Z","open":3300.14,"high":3335,"low":3208.17,"close":3318.99,"volume":372512.19},{"timestamp":"2025-01-09T16:00:00.000Z","open":3318.99,"high":3326.92,"low":3186.87,"close":3193.64,"volume":287640.54},{"timestamp":"2025-01-09T20:00:00.000Z","open":3193.64,"high":3239.25,"low":3155.5,"close":3217.98,"volume":280533.79},{"timestamp":"2025-01-10T00:00:00.000Z","open":3217.98,"high":3260.52,"low":3211.87,"close":3252.52,"volume":100649.72},{"timestamp":"2025-01-10T04:00:00.000Z","open":3252.52,"high":3312.24,"low":3240.16,"close":3294.33,"volume":141343.56},{"timestamp":"2025-01-10T08:00:00.000Z","open":3294.33,"high":3321.07,"low":3286.21,"close":3310.14,"volume":119518.26},{"timestamp":"2025-01-10T12:00:00.000Z","open":3310.14,"high":3316.03,"low":3192.66,"close":3243.1,"volume":521492.17},{"timestamp":"2025-01-10T16:00:00.000Z","open":3243.1,"high":3322.25,"low":3230.18,"close":3294,"volume":231763.67},{"timestamp":"2025-01-10T20:00:00.000Z","open":3294,"high":3294.34,"low":3254.56,"close":3265.48,"volume":79497.93},{"timestamp":"2025-01-11T00:00:00.000Z","open":3265.48,"high":3268.6,"low":3230,"close":3235.94,"volume":63689.99},{"timestamp":"2025-01-11T04:00:00.000Z","open":3235.94,"high":3250.09,"low":3223.36,"close":3234.57,"volume":49077.02},{"timestamp":"2025-01-11T08:00:00.000Z","open":3234.57,"high":3279.31,"low":3216.73,"close":3272.66,"volume":82216.37},{"timestamp":"2025-01-11T12:00:00.000Z","open":3272.66,"high":3281.85,"low":3256.63,"close":3269.71,"volume":67125.76},{"timestamp":"2025-01-11T16:00:00.000Z","open":3269.71,"high":3282.72,"low":3257.15,"close":3277.4,"volume":53243.01},{"timestamp":"2025-01-11T20:00:00.000Z","open":3277.4,"high":3319.36,"low":3273.7,"close":3281.79,"volume":88849.69},{"timestamp":"2025-01-12T00:00:00.000Z","open":3281.79,"high":3290.07,"low":3272.61,"close":3285,"volume":39576.58},{"timestamp":"2025-01-12T04:00:00.000Z","open":3285,"high":3288.53,"low":3261.61,"close":3265.26,"volume":36007.36},{"timestamp":"2025-01-12T08:00:00.000Z","open":3265.26,"high":3270.66,"low":3222.83,"close":3251.82,"volume":104224.55},{"timestamp":"2025-01-12T12:00:00.000Z","open":3251.82,"high":3294.56,"low":3246.56,"close":3284.27,"volume":93024.34},{"timestamp":"2025-01-12T16:00:00.000Z","open":3284.27,"high":3299.93,"low":3267.08,"close":3278.89,"volume":61463},{"timestamp":"2025-01-12T20:00:00.000Z","open":3278.89,"high":3288.63,"low":3232.1,"close":3266,"volume":84858.08},{"timestamp":"2025-01-13T00:00:00.000Z","open":3266,"high":3337.84,"low":3233.72,"close":3240.48,"volume":209932.4},{"timestamp":"2025-01-13T04:00:00.000Z","open":3240.48,"high":3259.6,"low":3178.68,"close":3200,"volume":193074.56},{"timestamp":"2025-01-13T08:00:00.000Z","open":3200,"high":3204.47,"low":3053.01,"close":3055.18,"volume":415771.27},{"timestamp":"2025-01-13T12:00:00.000Z","open":3055.18,"high":3089.71,"low":2908.44,"close":3047.56,"volume":872260.99},{"timestamp":"2025-01-13T16:00:00.000Z","open":3047.56,"high":3059.22,"low":2985.01,"close":3023.53,"volume":273327.61},{"timestamp":"2025-01-13T20:00:00.000Z","open":3023.53,"high":3142,"low":3010.09,"close":3136.39,"volume":244567.17},{"timestamp":"2025-01-14T00:00:00.000Z","open":3136.39,"high":3174.8,"low":3124.14,"close":3157.26,"volume":107454.71},{"timestamp":"2025-01-14T04:00:00.000Z","open":3157.26,"high":3189.15,"low":3156.24,"close":3170,"volume":86704.46},{"timestamp":"2025-01-14T08:00:00.000Z","open":3170,"high":3255.84,"low":3168.4,"close":3216.66,"volume":197993.7},{"timestamp":"2025-01-14T12:00:00.000Z","open":3216.66,"high":3233,"low":3177.3,"close":3197.88,"volume":251731.24},{"timestamp":"2025-01-14T16:00:00.000Z","open":3197.88,"high":3235.11,"low":3170.4,"close":3212.63,"volume":132576.79},{"timestamp":"2025-01-14T20:00:00.000Z","open":3212.63,"high":3239.57,"low":3193.21,"close":3224.18,"volume":84258.81},{"timestamp":"2025-01-15T00:00:00.000Z","open":3224.18,"high":3244.38,"low":3203.8,"close":3240.3,"volume":115572.84},{"timestamp":"2025-01-15T04:00:00.000Z","open":3240.3,"high":3251.25,"low":3213.84,"close":3231.32,"volume":80797.66},{"timestamp":"2025-01-15T08:00:00.000Z","open":3231.32,"high":3247.52,"low":3185.26,"close":3198.36,"volume":109038.36},{"timestamp":"2025-01-15T12:00:00.000Z","open":3198.36,"high":3353.24,"low":3185.2,"close":3333.53,"volume":401950.36},{"timestamp":"2025-01-15T16:00:00.000Z","open":3333.53,"high":3442.5,"low":3322.16,"close":3434.34,"volume":229622.41},{"timestamp":"2025-01-15T20:00:00.000Z","open":3434.34,"high":3473.63,"low":3417.51,"close":3449.99,"volume":202593.36},{"timestamp":"2025-01-16T00:00:00.000Z","open":3449.99,"high":3459.76,"low":3345.76,"close":3362.16,"volume":175271.95},{"timestamp":"2025-01-16T04:00:00.000Z","open":3362.16,"high":3390.49,"low":3361,"close":3383.2,"volume":62663.08},{"timestamp":"2025-01-16T08:00:00.000Z","open":3383.2,"high":3384.73,"low":3298.78,"close":3349.82,"volume":214958.73},{"timestamp":"2025-01-16T12:00:00.000Z","open":3349.82,"high":3363.99,"low":3263.32,"close":3331.82,"volume":327047.01},{"timestamp":"2025-01-16T16:00:00.000Z","open":3331.82,"high":3365.49,"low":3308.36,"close":3343.65,"volume":202965.02},{"timestamp":"2025-01-16T20:00:00.000Z","open":3343.65,"high":3352.87,"low":3267,"close":3306.49,"volume":144124.85},{"timestamp":"2025-01-17T00:00:00.000Z","open":3306.49,"high":3396.76,"low":3306.13,"close":3359.95,"volume":190013.28},{"timestamp":"2025-01-17T04:00:00.000Z","open":3359.95,"high":3390.12,"low":3344.42,"close":3371.83,"volume":94566.33},{"timestamp":"2025-01-17T08:00:00.000Z","open":3371.83,"high":3438.68,"low":3371.22,"close":3422.43,"volume":151275.21},{"timestamp":"2025-01-17T12:00:00.000Z","open":3422.43,"high":3449.97,"low":3394.02,"close":3420.89,"volume":277699.19},{"timestamp":"2025-01-17T16:00:00.000Z","open":3420.89,"high":3448.12,"low":3405.84,"close":3431.37,"volume":170910.21},{"timestamp":"2025-01-17T20:00:00.000Z","open":3431.37,"high":3526.02,"low":3424.23,"close":3472.89,"volume":292746.33},{"timestamp":"2025-01-18T00:00:00.000Z","open":3472.89,"high":3493.8,"low":3366.03,"close":3382.78,"volume":190763.1},{"timestamp":"2025-01-18T04:00:00.000Z","open":3382.78,"high":3394.11,"low":3278.14,"close":3285.79,"volume":330898.54},{"timestamp":"2025-01-18T08:00:00.000Z","open":3285.79,"high":3323.13,"low":3225.63,"close":3310.3,"volume":335406.15},{"timestamp":"2025-01-18T12:00:00.000Z","open":3310.3,"high":3346.38,"low":3272.69,"close":3305.75,"volume":275278.65},{"timestamp":"2025-01-18T16:00:00.000Z","open":3305.75,"high":3315.25,"low":3248,"close":3288.7,"volume":228127.92},{"timestamp":"2025-01-18T20:00:00.000Z","open":3288.7,"high":3320,"low":3256.15,"close":3306.76,"volume":101148.33},{"timestamp":"2025-01-19T00:00:00.000Z","open":3306.76,"high":3377.58,"low":3297.47,"close":3334.84,"volume":175994.78},{"timestamp":"2025-01-19T04:00:00.000Z","open":3334.84,"high":3337.46,"low":3257.8,"close":3274.76,"volume":215931.07},{"timestamp":"2025-01-19T08:00:00.000Z","open":3274.76,"high":3276.79,"low":3129.14,"close":3149.39,"volume":479212.06},{"timestamp":"2025-01-19T12:00:00.000Z","open":3149.39,"high":3425.77,"low":3143.83,"close":3383.83,"volume":786528.38},{"timestamp":"2025-01-19T16:00:00.000Z","open":3383.83,"high":3449.76,"low":3377.87,"close":3419.49,"volume":254640.23},{"timestamp":"2025-01-19T20:00:00.000Z","open":3419.49,"high":3433.16,"low":3150,"close":3213.88,"volume":921721.31},{"timestamp":"2025-01-20T00:00:00.000Z","open":3213.88,"high":3281.28,"low":3141,"close":3272.02,"volume":529486.96},{"timestamp":"2025-01-20T04:00:00.000Z","open":3272.02,"high":3456.19,"low":3249.44,"close":3383.13,"volume":478409.24},{"timestamp":"2025-01-20T08:00:00.000Z","open":3383.13,"high":3414.42,"low":3333.75,"close":3376.19,"volume":297343.51},{"timestamp":"2025-01-20T12:00:00.000Z","open":3376.19,"high":3380.98,"low":3256.88,"close":3336.18,"volume":511803.84},{"timestamp":"2025-01-20T16:00:00.000Z","open":3336.18,"high":3391.66,"low":3202.37,"close":3343.79,"volume":906470.02},{"timestamp":"2025-01-20T20:00:00.000Z","open":3343.79,"high":3345,"low":3254.56,"close":3283.8,"volume":242498.64},{"timestamp":"2025-01-21T00:00:00.000Z","open":3283.8,"high":3290.26,"low":3201.36,"close":3262.64,"volume":248013.14},{"timestamp":"2025-01-21T04:00:00.000Z","open":3262.64,"high":3265.96,"low":3212.14,"close":3253.99,"volume":134300.83},{"timestamp":"2025-01-21T08:00:00.000Z","open":3253.99,"high":3314.86,"low":3233.14,"close":3305.16,"volume":151226.44},{"timestamp":"2025-01-21T12:00:00.000Z","open":3305.16,"high":3335.81,"low":3262.94,"close":3294.62,"volume":288173.26},{"timestamp":"2025-01-21T16:00:00.000Z","open":3294.62,"high":3368.95,"low":3289.93,"close":3332.2,"volume":249410.35},{"timestamp":"2025-01-21T20:00:00.000Z","open":3332.2,"high":3347.48,"low":3301.2,"close":3327.01,"volume":123032.57},{"timestamp":"2025-01-22T00:00:00.000Z","open":3327.01,"high":3366.39,"low":3320.12,"close":3331,"volume":103125.61},{"timestamp":"2025-01-22T04:00:00.000Z","open":3331,"high":3339.59,"low":3283.83,"close":3287,"volume":106074.06},{"timestamp":"2025-01-22T08:00:00.000Z","open":3287,"high":3329.96,"low":3272.05,"close":3325.95,"volume":99916.74},{"timestamp":"2025-01-22T12:00:00.000Z","open":3325.95,"high":3332,"low":3266,"close":3277.73,"volume":208385.54},{"timestamp":"2025-01-22T16:00:00.000Z","open":3277.73,"high":3291.28,"low":3237.28,"close":3261.48,"volume":161752.59},{"timestamp":"2025-01-22T20:00:00.000Z","open":3261.48,"high":3276.36,"low":3221.06,"close":3241.94,"volume":139344.29},{"timestamp":"2025-01-23T00:00:00.000Z","open":3241.94,"high":3261.09,"low":3202.63,"close":3225.43,"volume":126558.28},{"timestamp":"2025-01-23T04:00:00.000Z","open":3225.43,"high":3232.15,"low":3181.84,"close":3231.81,"volume":110261.16},{"timestamp":"2025-01-23T08:00:00.000Z","open":3231.81,"high":3231.85,"low":3186.5,"close":3212.05,"volume":101912.97},{"timestamp":"2025-01-23T12:00:00.000Z","open":3212.05,"high":3286.49,"low":3187.2,"close":3258,"volume":359598.11},{"timestamp":"2025-01-23T16:00:00.000Z","open":3258,"high":3297.61,"low":3192.63,"close":3203.02,"volume":267244.01},{"timestamp":"2025-01-23T20:00:00.000Z","open":3203.02,"high":3348.94,"low":3193.69,"close":3338.31,"volume":554078.48},{"timestamp":"2025-01-24T00:00:00.000Z","open":3338.31,"high":3349.86,"low":3274,"close":3300.81,"volume":202038.4},{"timestamp":"2025-01-24T04:00:00.000Z","open":3300.81,"high":3420.69,"low":3290.91,"close":3380.81,"volume":218271.64},{"timestamp":"2025-01-24T08:00:00.000Z","open":3380.81,"high":3416.94,"low":3375,"close":3399.2,"volume":128686.05},{"timestamp":"2025-01-24T12:00:00.000Z","open":3399.2,"high":3430.95,"low":3354.41,"close":3383.1,"volume":210382.6},{"timestamp":"2025-01-24T16:00:00.000Z","open":3383.1,"high":3409.7,"low":3363.64,"close":3367.77,"volume":139482.73},{"timestamp":"2025-01-24T20:00:00.000Z","open":3367.77,"high":3378.05,"low":3302.14,"close":3308.51,"volume":187364.05},{"timestamp":"2025-01-25T00:00:00.000Z","open":3308.51,"high":3323.6,"low":3267.07,"close":3318.52,"volume":123134.53},{"timestamp":"2025-01-25T04:00:00.000Z","open":3318.52,"high":3319.14,"low":3281.69,"close":3289.76,"volume":55549.55},{"timestamp":"2025-01-25T08:00:00.000Z","open":3289.76,"high":3310.55,"low":3270.06,"close":3305.72,"volume":79288.65},{"timestamp":"2025-01-25T12:00:00.000Z","open":3305.72,"high":3343.81,"low":3292.73,"close":3333.24,"volume":105296.4},{"timestamp":"2025-01-25T16:00:00.000Z","open":3333.24,"high":3349.66,"low":3328.62,"close":3339.09,"volume":86889.8},{"timestamp":"2025-01-25T20:00:00.000Z","open":3339.09,"high":3349.88,"low":3312.95,"close":3317.99,"volume":65069},{"timestamp":"2025-01-26T00:00:00.000Z","open":3317.99,"high":3349.84,"low":3312.09,"close":3337.79,"volume":54052.42},{"timestamp":"2025-01-26T04:00:00.000Z","open":3337.79,"high":3361.63,"low":3328.62,"close":3337.73,"volume":70595.2},{"timestamp":"2025-01-26T08:00:00.000Z","open":3337.73,"high":3343.13,"low":3289.24,"close":3310.66,"volume":100574.98},{"timestamp":"2025-01-26T12:00:00.000Z","open":3310.66,"high":3320.05,"low":3295.85,"close":3313.95,"volume":54595.71},{"timestamp":"2025-01-26T16:00:00.000Z","open":3313.95,"high":3344,"low":3306.44,"close":3337.95,"volume":64292.41},{"timestamp":"2025-01-26T20:00:00.000Z","open":3337.95,"high":3342,"low":3227.3,"close":3230.5,"volume":201059.02},{"timestamp":"2025-01-27T00:00:00.000Z","open":3230.5,"high":3252.97,"low":3158.3,"close":3181.92,"volume":270867.18},{"timestamp":"2025-01-27T04:00:00.000Z","open":3181.92,"high":3181.92,"low":3017.8,"close":3068.83,"volume":488818.77},{"timestamp":"2025-01-27T08:00:00.000Z","open":3068.83,"high":3089.1,"low":3032.21,"close":3057.11,"volume":222663.78},{"timestamp":"2025-01-27T12:00:00.000Z","open":3057.11,"high":3151.62,"low":3051.56,"close":3132.13,"volume":344133.79},{"timestamp":"2025-01-27T16:00:00.000Z","open":3132.13,"high":3132.13,"low":3045,"close":3074.54,"volume":197838.16},{"timestamp":"2025-01-27T20:00:00.000Z","open":3074.54,"high":3238,"low":3071.49,"close":3181.17,"volume":247110.84},{"timestamp":"2025-01-28T00:00:00.000Z","open":3181.17,"high":3217.22,"low":3150.05,"close":3201.93,"volume":133553.8},{"timestamp":"2025-01-28T04:00:00.000Z","open":3201.93,"high":3222.29,"low":3187.25,"close":3194.6,"volume":98223.43},{"timestamp":"2025-01-28T08:00:00.000Z","open":3194.6,"high":3206.73,"low":3175.66,"close":3185.25,"volume":96099.69},{"timestamp":"2025-01-28T12:00:00.000Z","open":3185.25,"high":3214.89,"low":3154.08,"close":3179.78,"volume":150941.76},{"timestamp":"2025-01-28T16:00:00.000Z","open":3179.78,"high":3181.92,"low":3119.19,"close":3146.04,"volume":192700.63},{"timestamp":"2025-01-28T20:00:00.000Z","open":3146.04,"high":3155.1,"low":3037.34,"close":3075.78,"volume":275841.08},{"timestamp":"2025-01-29T00:00:00.000Z","open":3075.78,"high":3132.31,"low":3074.75,"close":3129.2,"volume":101153.84},{"timestamp":"2025-01-29T04:00:00.000Z","open":3129.2,"high":3158.97,"low":3115.45,"close":3155.71,"volume":74564.94},{"timestamp":"2025-01-29T08:00:00.000Z","open":3155.71,"high":3163.33,"low":3118,"close":3133.93,"volume":86620.53},{"timestamp":"2025-01-29T12:00:00.000Z","open":3133.93,"high":3138.89,"low":3078.35,"close":3099.39,"volume":145355.98},{"timestamp":"2025-01-29T16:00:00.000Z","open":3099.39,"high":3151.89,"low":3051.79,"close":3124.83,"volume":397112.59},{"timestamp":"2025-01-29T20:00:00.000Z","open":3124.83,"high":3182,"low":3087.2,"close":3112.02,"volume":306020.35},{"timestamp":"2025-01-30T00:00:00.000Z","open":3112.02,"high":3201.76,"low":3088.95,"close":3200.42,"volume":139238.23},{"timestamp":"2025-01-30T04:00:00.000Z","open":3200.42,"high":3214.91,"low":3176.9,"close":3189.51,"volume":117723.55},{"timestamp":"2025-01-30T08:00:00.000Z","open":3189.51,"high":3229.41,"low":3179.68,"close":3221.86,"volume":106535.02},{"timestamp":"2025-01-30T12:00:00.000Z","open":3221.86,"high":3281,"low":3208.15,"close":3254.53,"volume":284054.07},{"timestamp":"2025-01-30T16:00:00.000Z","open":3254.53,"high":3282.88,"low":3247.65,"close":3270.59,"volume":119205.62},{"timestamp":"2025-01-30T20:00:00.000Z","open":3270.59,"high":3272.36,"low":3226.07,"close":3246.19,"volume":115210.54},{"timestamp":"2025-01-31T00:00:00.000Z","open":3246.19,"high":3279.56,"low":3219.11,"close":3229.6,"volume":149627.02},{"timestamp":"2025-01-31T04:00:00.000Z","open":3229.6,"high":3276.64,"low":3212.11,"close":3240.52,"volume":125928},{"timestamp":"2025-01-31T08:00:00.000Z","open":3240.52,"high":3338.89,"low":3232.6,"close":3334.8,"volume":227215.91},{"timestamp":"2025-01-31T12:00:00.000Z","open":3334.8,"high":3427.48,"low":3324.5,"close":3426.56,"volume":396602.71},{"timestamp":"2025-01-31T16:00:00.000Z","open":3426.56,"high":3437.11,"low":3292.5,"close":3337.79,"volume":554533.29},{"timestamp":"2025-01-31T20:00:00.000Z","open":3337.79,"high":3337.79,"low":3276.63,"close":3299.52,"volume":316255.12},{"timestamp":"2025-02-01T00:00:00.000Z","open":3299.52,"high":3331.12,"low":3281.23,"close":3290.7,"volume":131539.95},{"timestamp":"2025-02-01T04:00:00.000Z","open":3290.7,"high":3305.86,"low":3270.65,"close":3278.57,"volume":98188.79},{"timestamp":"2025-02-01T08:00:00.000Z","open":3278.57,"high":3284.99,"low":3222.15,"close":3250,"volume":229996.32},{"timestamp":"2025-02-01T12:00:00.000Z","open":3250,"high":3271.79,"low":3226.21,"close":3249.58,"volume":132391.78},{"timestamp":"2025-02-01T16:00:00.000Z","open":3249.58,"high":3266.18,"low":3175.83,"close":3195.1,"volume":227339.14},{"timestamp":"2025-02-01T20:00:00.000Z","open":3195.1,"high":3195.11,"low":3099.16,"close":3115.36,"volume":313086.73},{"timestamp":"2025-02-02T00:00:00.000Z","open":3115.36,"high":3161.93,"low":3066.45,"close":3075.72,"volume":226651.93},{"timestamp":"2025-02-02T04:00:00.000Z","open":3075.72,"high":3137.11,"low":3072.16,"close":3099.71,"volume":170721.53},{"timestamp":"2025-02-02T08:00:00.000Z","open":3099.71,"high":3122.47,"low":3050.01,"close":3063.31,"volume":197502.23},{"timestamp":"2025-02-02T12:00:00.000Z","open":3063.31,"high":3100.66,"low":3047.34,"close":3079.49,"volume":155857.14},{"timestamp":"2025-02-02T16:00:00.000Z","open":3079.49,"high":3080.69,"low":2892.3,"close":2957.38,"volume":770117.25},{"timestamp":"2025-02-02T20:00:00.000Z","open":2957.38,"high":2985.7,"low":2740.67,"close":2868.61,"volume":752909.86},{"timestamp":"2025-02-03T00:00:00.000Z","open":2868.61,"high":2871.84,"low":2079,"close":2525.55,"volume":2680196.74},{"timestamp":"2025-02-03T04:00:00.000Z","open":2525.55,"high":2630.71,"low":2445.45,"close":2620.01,"volume":548163.17},{"timestamp":"2025-02-03T08:00:00.000Z","open":2620.01,"high":2620.02,"low":2523.14,"close":2579.5,"volume":542759.51},{"timestamp":"2025-02-03T12:00:00.000Z","open":2579.5,"high":2726.41,"low":2526.74,"close":2698.92,"volume":1063883.19},{"timestamp":"2025-02-03T16:00:00.000Z","open":2698.92,"high":2769.25,"low":2664.87,"close":2762.72,"volume":535238.61},{"timestamp":"2025-02-03T20:00:00.000Z","open":2762.72,"high":2921.18,"low":2693.9,"close":2878.06,"volume":677742.22},{"timestamp":"2025-02-04T00:00:00.000Z","open":2878.06,"high":2887.45,"low":2790.89,"close":2809.84,"volume":220950.08},{"timestamp":"2025-02-04T04:00:00.000Z","open":2809.84,"high":2836,"low":2659.87,"close":2702.49,"volume":564377.68},{"timestamp":"2025-02-04T08:00:00.000Z","open":2702.49,"high":2789.16,"low":2675.27,"close":2756.99,"volume":338498.42},{"timestamp":"2025-02-04T12:00:00.000Z","open":2756.99,"high":2844.37,"low":2728.3,"close":2775.94,"volume":607672.82},{"timestamp":"2025-02-04T16:00:00.000Z","open":2775.94,"high":2868.6,"low":2763.04,"close":2769.17,"volume":446700.94},{"timestamp":"2025-02-04T20:00:00.000Z","open":2769.17,"high":2793.34,"low":2629.62,"close":2730,"volume":654630.49},{"timestamp":"2025-02-05T00:00:00.000Z","open":2730,"high":2767.46,"low":2697,"close":2718.85,"volume":313734.92},{"timestamp":"2025-02-05T04:00:00.000Z","open":2718.85,"high":2786.7,"low":2707.12,"close":2758.52,"volume":268588.21},{"timestamp":"2025-02-05T08:00:00.000Z","open":2758.52,"high":2817.94,"low":2745.01,"close":2799.08,"volume":310840.04},{"timestamp":"2025-02-05T12:00:00.000Z","open":2799.08,"high":2827.81,"low":2755.54,"close":2772.13,"volume":335492.76},{"timestamp":"2025-02-05T16:00:00.000Z","open":2772.13,"high":2787,"low":2713.45,"close":2774.7,"volume":382459.91},{"timestamp":"2025-02-05T20:00:00.000Z","open":2774.7,"high":2802.35,"low":2736.92,"close":2787.1,"volume":222315.24},{"timestamp":"2025-02-06T00:00:00.000Z","open":2787.1,"high":2818.54,"low":2753.45,"close":2805.15,"volume":160003.53},{"timestamp":"2025-02-06T04:00:00.000Z","open":2805.15,"high":2855,"low":2804.2,"close":2830.46,"volume":136983},{"timestamp":"2025-02-06T08:00:00.000Z","open":2830.46,"high":2857.1,"low":2791.66,"close":2802.29,"volume":175616.88},{"timestamp":"2025-02-06T12:00:00.000Z","open":2802.29,"high":2806.9,"low":2680.66,"close":2704.27,"volume":483717.78},{"timestamp":"2025-02-06T16:00:00.000Z","open":2704.27,"high":2725.5,"low":2670.83,"close":2688.47,"volume":330693.89},{"timestamp":"2025-02-06T20:00:00.000Z","open":2688.47,"high":2724.75,"low":2651.74,"close":2685.3,"volume":219538.34},{"timestamp":"2025-02-07T00:00:00.000Z","open":2685.3,"high":2738.48,"low":2677,"close":2714.52,"volume":168457.97},{"timestamp":"2025-02-07T04:00:00.000Z","open":2714.52,"high":2729.55,"low":2666.66,"close":2711.92,"volume":142274.42},{"timestamp":"2025-02-07T08:00:00.000Z","open":2711.92,"high":2763.78,"low":2703.34,"close":2761.6,"volume":122793.32},{"timestamp":"2025-02-07T12:00:00.000Z","open":2761.6,"high":2797.04,"low":2708.1,"close":2720.13,"volume":499142.85},{"timestamp":"2025-02-07T16:00:00.000Z","open":2720.13,"high":2726.34,"low":2654.01,"close":2657.79,"volume":310484.54},{"timestamp":"2025-02-07T20:00:00.000Z","open":2657.79,"high":2660.39,"low":2559.81,"close":2620.47,"volume":424678.9},{"timestamp":"2025-02-08T00:00:00.000Z","open":2620.47,"high":2667.03,"low":2613.63,"close":2640.29,"volume":195625.86},{"timestamp":"2025-02-08T04:00:00.000Z","open":2640.29,"high":2647.96,"low":2592.61,"close":2628.49,"volume":143493.08},{"timestamp":"2025-02-08T08:00:00.000Z","open":2628.49,"high":2631.35,"low":2600.12,"close":2612,"volume":105574.55},{"timestamp":"2025-02-08T12:00:00.000Z","open":2612,"high":2635.75,"low":2587.11,"close":2603.82,"volume":122389.15},{"timestamp":"2025-02-08T16:00:00.000Z","open":2603.82,"high":2648.92,"low":2588.38,"close":2636.52,"volume":116283.86},{"timestamp":"2025-02-08T20:00:00.000Z","open":2636.52,"high":2644.78,"low":2622.57,"close":2631.25,"volume":46486.36},{"timestamp":"2025-02-09T00:00:00.000Z","open":2631.25,"high":2698.55,"low":2625.54,"close":2677.25,"volume":137088.42},{"timestamp":"2025-02-09T04:00:00.000Z","open":2677.25,"high":2677.49,"low":2647.51,"close":2661.44,"volume":65103.31},{"timestamp":"2025-02-09T08:00:00.000Z","open":2661.44,"high":2672.5,"low":2649.6,"close":2653.7,"volume":55705.73},{"timestamp":"2025-02-09T12:00:00.000Z","open":2653.7,"high":2660.76,"low":2609.46,"close":2651.79,"volume":146493.17},{"timestamp":"2025-02-09T16:00:00.000Z","open":2651.79,"high":2665.52,"low":2615.3,"close":2622.79,"volume":87414.44},{"timestamp":"2025-02-09T20:00:00.000Z","open":2622.79,"high":2648.42,"low":2518,"close":2626.18,"volume":493790.98},{"timestamp":"2025-02-10T00:00:00.000Z","open":2626.18,"high":2657.91,"low":2558.14,"close":2624.69,"volume":316453.81},{"timestamp":"2025-02-10T04:00:00.000Z","open":2624.69,"high":2659.8,"low":2617.16,"close":2636.18,"volume":110916.41},{"timestamp":"2025-02-10T08:00:00.000Z","open":2636.18,"high":2661.65,"low":2633.68,"close":2652.25,"volume":106303.92},{"timestamp":"2025-02-10T12:00:00.000Z","open":2652.25,"high":2683.49,"low":2629.54,"close":2657.49,"volume":236958.9},{"timestamp":"2025-02-10T16:00:00.000Z","open":2657.49,"high":2692.95,"low":2648.81,"close":2671.23,"volume":140350.94},{"timestamp":"2025-02-10T20:00:00.000Z","open":2671.23,"high":2685.48,"low":2650.03,"close":2660.12,"volume":76822.91},{"timestamp":"2025-02-11T00:00:00.000Z","open":2660.12,"high":2724.68,"low":2659.36,"close":2677.79,"volume":231426.42},{"timestamp":"2025-02-11T04:00:00.000Z","open":2677.79,"high":2724.04,"low":2674.96,"close":2710.46,"volume":117794.2},{"timestamp":"2025-02-11T08:00:00.000Z","open":2710.46,"high":2720.21,"low":2690.37,"close":2707.62,"volume":97221.3},{"timestamp":"2025-02-11T12:00:00.000Z","open":2707.62,"high":2709.32,"low":2625,"close":2661.48,"volume":245353.99},{"timestamp":"2025-02-11T16:00:00.000Z","open":2661.48,"high":2670.41,"low":2581.28,"close":2588.7,"volume":268689.3},{"timestamp":"2025-02-11T20:00:00.000Z","open":2588.7,"high":2630,"low":2555.86,"close":2601.17,"volume":229264.05},{"timestamp":"2025-02-12T00:00:00.000Z","open":2601.17,"high":2623.52,"low":2567.4,"close":2585.55,"volume":124558.19},{"timestamp":"2025-02-12T04:00:00.000Z","open":2585.55,"high":2622.88,"low":2575.69,"close":2617.2,"volume":101381.97},{"timestamp":"2025-02-12T08:00:00.000Z","open":2617.2,"high":2638.8,"low":2608.97,"close":2625.81,"volume":103006.65},{"timestamp":"2025-02-12T12:00:00.000Z","open":2625.81,"high":2664.28,"low":2545.01,"close":2605.75,"volume":652706.08},{"timestamp":"2025-02-12T16:00:00.000Z","open":2605.75,"high":2683.88,"low":2582,"close":2677.49,"volume":305602.25},{"timestamp":"2025-02-12T20:00:00.000Z","open":2677.49,"high":2796.09,"low":2668.46,"close":2737.59,"volume":437521.46},{"timestamp":"2025-02-13T00:00:00.000Z","open":2737.59,"high":2757.62,"low":2714.73,"close":2743.54,"volume":131950.11},{"timestamp":"2025-02-13T04:00:00.000Z","open":2743.54,"high":2745,"low":2670.85,"close":2679.99,"volume":166789.93},{"timestamp":"2025-02-13T08:00:00.000Z","open":2679.99,"high":2687.76,"low":2648.35,"close":2654.85,"volume":195079.53},{"timestamp":"2025-02-13T12:00:00.000Z","open":2654.85,"high":2677.08,"low":2611,"close":2646.59,"volume":451072.6},{"timestamp":"2025-02-13T16:00:00.000Z","open":2646.59,"high":2660.66,"low":2611.43,"close":2639.64,"volume":170542.49},{"timestamp":"2025-02-13T20:00:00.000Z","open":2639.64,"high":2678.92,"low":2639.03,"close":2674.54,"volume":94114.79},{"timestamp":"2025-02-14T00:00:00.000Z","open":2674.54,"high":2721,"low":2663.01,"close":2714.46,"volume":127341},{"timestamp":"2025-02-14T04:00:00.000Z","open":2714.46,"high":2716.02,"low":2687.78,"close":2697.86,"volume":80627.99},{"timestamp":"2025-02-14T08:00:00.000Z","open":2697.86,"high":2715.97,"low":2680.6,"close":2683.86,"volume":121498.32},{"timestamp":"2025-02-14T12:00:00.000Z","open":2683.86,"high":2747,"low":2675.96,"close":2733.51,"volume":239888.07},{"timestamp":"2025-02-14T16:00:00.000Z","open":2733.51,"high":2791.47,"low":2707.99,"close":2736.96,"volume":289075.8},{"timestamp":"2025-02-14T20:00:00.000Z","open":2736.96,"high":2750.82,"low":2704.23,"close":2724.37,"volume":171518.51},{"timestamp":"2025-02-15T00:00:00.000Z","open":2724.37,"high":2738.1,"low":2702.28,"close":2723.2,"volume":74972.4},{"timestamp":"2025-02-15T04:00:00.000Z","open":2723.2,"high":2732.55,"low":2692.12,"close":2696,"volume":84217.81},{"timestamp":"2025-02-15T08:00:00.000Z","open":2696,"high":2713.78,"low":2693.99,"close":2707.18,"volume":65537.15},{"timestamp":"2025-02-15T12:00:00.000Z","open":2707.18,"high":2713,"low":2657,"close":2689.91,"volume":142386.51},{"timestamp":"2025-02-15T16:00:00.000Z","open":2689.91,"high":2707.01,"low":2677.47,"close":2690.55,"volume":69695.92},{"timestamp":"2025-02-15T20:00:00.000Z","open":2690.55,"high":2703.57,"low":2677.51,"close":2691.67,"volume":63236.09},{"timestamp":"2025-02-16T00:00:00.000Z","open":2691.67,"high":2704.82,"low":2685.89,"close":2697.99,"volume":45765.19},{"timestamp":"2025-02-16T04:00:00.000Z","open":2697.99,"high":2726.65,"low":2688.56,"close":2694.25,"volume":84074.46},{"timestamp":"2025-02-16T08:00:00.000Z","open":2694.25,"high":2712.19,"low":2687.37,"close":2710.07,"volume":67488.78},{"timestamp":"2025-02-16T12:00:00.000Z","open":2710.07,"high":2711.67,"low":2675.2,"close":2692.92,"volume":105651.1},{"timestamp":"2025-02-16T16:00:00.000Z","open":2692.92,"high":2702.34,"low":2657.69,"close":2682.23,"volume":105593.37},{"timestamp":"2025-02-16T20:00:00.000Z","open":2682.23,"high":2688.48,"low":2650.14,"close":2659.95,"volume":111092.6},{"timestamp":"2025-02-17T00:00:00.000Z","open":2659.95,"high":2682.78,"low":2656.12,"close":2670.5,"volume":77300.01},{"timestamp":"2025-02-17T04:00:00.000Z","open":2670.5,"high":2694.59,"low":2636.22,"close":2680.49,"volume":153472.86},{"timestamp":"2025-02-17T08:00:00.000Z","open":2680.49,"high":2774.25,"low":2675.1,"close":2754.4,"volume":300592.56},{"timestamp":"2025-02-17T12:00:00.000Z","open":2754.4,"high":2849,"low":2745,"close":2754.56,"volume":518935.7},{"timestamp":"2025-02-17T16:00:00.000Z","open":2754.56,"high":2764.72,"low":2685.36,"close":2716.32,"volume":397616.27},{"timestamp":"2025-02-17T20:00:00.000Z","open":2716.32,"high":2777.75,"low":2715.01,"close":2742.89,"volume":160725.23},{"timestamp":"2025-02-18T00:00:00.000Z","open":2742.89,"high":2756.31,"low":2705.3,"close":2710.25,"volume":159415.01},{"timestamp":"2025-02-18T04:00:00.000Z","open":2710.25,"high":2716.53,"low":2650.02,"close":2671.25,"volume":264650.06},{"timestamp":"2025-02-18T08:00:00.000Z","open":2671.25,"high":2705.4,"low":2651.62,"close":2678.02,"volume":153002.63},{"timestamp":"2025-02-18T12:00:00.000Z","open":2678.02,"high":2732.75,"low":2655.92,"close":2672.17,"volume":310392.47},{"timestamp":"2025-02-18T16:00:00.000Z","open":2672.17,"high":2683.79,"low":2601.51,"close":2628.72,"volume":439091.88},{"timestamp":"2025-02-18T20:00:00.000Z","open":2628.72,"high":2671.39,"low":2616.61,"close":2670.77,"volume":152754.89},{"timestamp":"2025-02-19T00:00:00.000Z","open":2670.77,"high":2699.41,"low":2654.29,"close":2692.74,"volume":111424.63},{"timestamp":"2025-02-19T04:00:00.000Z","open":2692.74,"high":2716.33,"low":2663.19,"close":2707.07,"volume":170690.2},{"timestamp":"2025-02-19T08:00:00.000Z","open":2707.07,"high":2735.96,"low":2703.28,"close":2726.2,"volume":177697.96},{"timestamp":"2025-02-19T12:00:00.000Z","open":2726.2,"high":2730,"low":2675.54,"close":2695.69,"volume":223366.87},{"timestamp":"2025-02-19T16:00:00.000Z","open":2695.69,"high":2723.71,"low":2692.95,"close":2710.83,"volume":130777.83},{"timestamp":"2025-02-19T20:00:00.000Z","open":2710.83,"high":2733.92,"low":2702.98,"close":2713.98,"volume":98300.52},{"timestamp":"2025-02-20T00:00:00.000Z","open":2713.98,"high":2750.87,"low":2707.8,"close":2740.49,"volume":121234.34},{"timestamp":"2025-02-20T04:00:00.000Z","open":2740.49,"high":2757.6,"low":2720.83,"close":2729.01,"volume":104813.85},{"timestamp":"2025-02-20T08:00:00.000Z","open":2729.01,"high":2745.94,"low":2723.93,"close":2739.56,"volume":88553.77},{"timestamp":"2025-02-20T12:00:00.000Z","open":2739.56,"high":2769.73,"low":2705.01,"close":2710.78,"volume":265437.55},{"timestamp":"2025-02-20T16:00:00.000Z","open":2710.78,"high":2767.81,"low":2705.33,"close":2746.51,"volume":191836.8},{"timestamp":"2025-02-20T20:00:00.000Z","open":2746.51,"high":2760.47,"low":2720.13,"close":2736.79,"volume":95528.51},{"timestamp":"2025-02-21T00:00:00.000Z","open":2736.79,"high":2748.35,"low":2724.04,"close":2743.03,"volume":75408.47},{"timestamp":"2025-02-21T04:00:00.000Z","open":2743.03,"high":2769.24,"low":2743.02,"close":2755.09,"volume":80328.93},{"timestamp":"2025-02-21T08:00:00.000Z","open":2755.09,"high":2830.59,"low":2746.5,"close":2787.11,"volume":318072.66},{"timestamp":"2025-02-21T12:00:00.000Z","open":2787.11,"high":2844.95,"low":2672,"close":2722.29,"volume":840428.86},{"timestamp":"2025-02-21T16:00:00.000Z","open":2722.29,"high":2769.99,"low":2623.49,"close":2638.68,"volume":654147.71},{"timestamp":"2025-02-21T20:00:00.000Z","open":2638.68,"high":2665,"low":2616.76,"close":2663.96,"volume":209953.03},{"timestamp":"2025-02-22T00:00:00.000Z","open":2663.96,"high":2691.76,"low":2653.91,"close":2676,"volume":106293.9},{"timestamp":"2025-02-22T04:00:00.000Z","open":2676,"high":2698.09,"low":2673.14,"close":2685.46,"volume":77381.17},{"timestamp":"2025-02-22T08:00:00.000Z","open":2685.46,"high":2757.84,"low":2677.5,"close":2734.9,"volume":205169.15},{"timestamp":"2025-02-22T12:00:00.000Z","open":2734.9,"high":2787.75,"low":2723.22,"close":2777.46,"volume":158465.5},{"timestamp":"2025-02-22T16:00:00.000Z","open":2777.46,"high":2800.42,"low":2756.82,"close":2771.7,"volume":207781.19},{"timestamp":"2025-02-22T20:00:00.000Z","open":2771.7,"high":2779.6,"low":2759.73,"close":2764.75,"volume":59081.97},{"timestamp":"2025-02-23T00:00:00.000Z","open":2764.75,"high":2777.98,"low":2746,"close":2753.81,"volume":88084.9},{"timestamp":"2025-02-23T04:00:00.000Z","open":2753.81,"high":2830,"low":2747.3,"close":2826.19,"volume":180019.56},{"timestamp":"2025-02-23T08:00:00.000Z","open":2826.19,"high":2833,"low":2783.61,"close":2798.91,"volume":155796.74},{"timestamp":"2025-02-23T12:00:00.000Z","open":2798.91,"high":2827.92,"low":2772.7,"close":2783.28,"volume":239408.61},{"timestamp":"2025-02-23T16:00:00.000Z","open":2783.28,"high":2824.45,"low":2782.32,"close":2807.28,"volume":133365.76},{"timestamp":"2025-02-23T20:00:00.000Z","open":2807.28,"high":2859.79,"low":2785.01,"close":2819.85,"volume":170144.85},{"timestamp":"2025-02-24T00:00:00.000Z","open":2819.85,"high":2841.03,"low":2710.16,"close":2716.8,"volume":290536.99},{"timestamp":"2025-02-24T04:00:00.000Z","open":2716.8,"high":2735.33,"low":2690.57,"close":2721.18,"volume":222668.02},{"timestamp":"2025-02-24T08:00:00.000Z","open":2721.18,"high":2721.95,"low":2661.57,"close":2689,"volume":303892.34},{"timestamp":"2025-02-24T12:00:00.000Z","open":2689,"high":2695.97,"low":2633.02,"close":2658.09,"volume":331509.83},{"timestamp":"2025-02-24T16:00:00.000Z","open":2658.09,"high":2683,"low":2620.67,"close":2639.94,"volume":219411.81},{"timestamp":"2025-02-24T20:00:00.000Z","open":2639.94,"high":2662.76,"low":2464.11,"close":2512.18,"volume":587275.21},{"timestamp":"2025-02-25T00:00:00.000Z","open":2512.18,"high":2529.45,"low":2455.19,"close":2493.93,"volume":422622.38},{"timestamp":"2025-02-25T04:00:00.000Z","open":2493.93,"high":2511.8,"low":2309.81,"close":2365.81,"volume":702361.33},{"timestamp":"2025-02-25T08:00:00.000Z","open":2365.81,"high":2439.76,"low":2355.46,"close":2433.38,"volume":497833},{"timestamp":"2025-02-25T12:00:00.000Z","open":2433.38,"high":2449.56,"low":2360.34,"close":2409.33,"volume":446439.29},{"timestamp":"2025-02-25T16:00:00.000Z","open":2409.33,"high":2473.7,"low":2382.59,"close":2471.39,"volume":295729.18},{"timestamp":"2025-02-25T20:00:00.000Z","open":2471.39,"high":2534.48,"low":2457.01,"close":2495.48,"volume":252116.44},{"timestamp":"2025-02-26T00:00:00.000Z","open":2495.48,"high":2508,"low":2471.59,"close":2490.78,"volume":136974.83},{"timestamp":"2025-02-26T04:00:00.000Z","open":2490.78,"high":2506.47,"low":2474.83,"close":2483.2,"volume":113200.14},{"timestamp":"2025-02-26T08:00:00.000Z","open":2483.2,"high":2495.26,"low":2456.66,"close":2464.24,"volume":148394.91},{"timestamp":"2025-02-26T12:00:00.000Z","open":2464.24,"high":2466.49,"low":2367.38,"close":2427.29,"volume":536386.8},{"timestamp":"2025-02-26T16:00:00.000Z","open":2427.29,"high":2432.92,"low":2261.81,"close":2294.61,"volume":733605.29},{"timestamp":"2025-02-26T20:00:00.000Z","open":2294.61,"high":2382.72,"low":2251.01,"close":2334.78,"volume":482139.56},{"timestamp":"2025-02-27T00:00:00.000Z","open":2334.78,"high":2369.48,"low":2313.38,"close":2330.72,"volume":193345.35},{"timestamp":"2025-02-27T04:00:00.000Z","open":2330.72,"high":2372.73,"low":2301.42,"close":2355.34,"volume":186903.58},{"timestamp":"2025-02-27T08:00:00.000Z","open":2355.34,"high":2381.44,"low":2342.02,"close":2352.69,"volume":158092.15},{"timestamp":"2025-02-27T12:00:00.000Z","open":2352.69,"high":2361.51,"low":2288.81,"close":2322.05,"volume":295041.98},{"timestamp":"2025-02-27T16:00:00.000Z","open":2322.05,"high":2336.41,"low":2276.8,"close":2290.81,"volume":220708.09},{"timestamp":"2025-02-27T20:00:00.000Z","open":2290.81,"high":2310.69,"low":2228.66,"close":2306.38,"volume":329108.66},{"timestamp":"2025-02-28T00:00:00.000Z","open":2306.38,"high":2313.12,"low":2120,"close":2145.6,"volume":778418.79},{"timestamp":"2025-02-28T04:00:00.000Z","open":2145.6,"high":2154.27,"low":2071.87,"close":2105.01,"volume":652558.46},{"timestamp":"2025-02-28T08:00:00.000Z","open":2105.01,"high":2151.13,"low":2075,"close":2124.02,"volume":339261.66},{"timestamp":"2025-02-28T12:00:00.000Z","open":2124.02,"high":2228.24,"low":2103.55,"close":2222.22,"volume":424217.86},{"timestamp":"2025-02-28T16:00:00.000Z","open":2222.22,"high":2254.92,"low":2191.73,"close":2229.12,"volume":267279.77},{"timestamp":"2025-02-28T20:00:00.000Z","open":2229.12,"high":2238.7,"low":2197.38,"close":2236.39,"volume":117687.09},{"timestamp":"2025-03-01T00:00:00.000Z","open":2236.39,"high":2274.67,"low":2212.01,"close":2261.52,"volume":140962.28},{"timestamp":"2025-03-01T04:00:00.000Z","open":2261.52,"high":2279.97,"low":2223.14,"close":2227.98,"volume":168227.68},{"timestamp":"2025-03-01T08:00:00.000Z","open":2227.98,"high":2238.86,"low":2169.41,"close":2183.1,"volume":205046.27},{"timestamp":"2025-03-01T12:00:00.000Z","open":2183.1,"high":2186.87,"low":2141.52,"close":2172.4,"volume":234634.81},{"timestamp":"2025-03-01T16:00:00.000Z","open":2172.4,"high":2234.21,"low":2168.04,"close":2222.18,"volume":203755.89},{"timestamp":"2025-03-01T20:00:00.000Z","open":2222.18,"high":2235.68,"low":2189.94,"close":2216.56,"volume":141106.5},{"timestamp":"2025-03-02T00:00:00.000Z","open":2216.56,"high":2229.73,"low":2200,"close":2218.85,"volume":114759.88},{"timestamp":"2025-03-02T04:00:00.000Z","open":2218.85,"high":2234.44,"low":2216.48,"close":2220.51,"volume":86333.19},{"timestamp":"2025-03-02T08:00:00.000Z","open":2220.51,"high":2260.51,"low":2207.19,"close":2237.85,"volume":155022.22},{"timestamp":"2025-03-02T12:00:00.000Z","open":2237.85,"high":2291.7,"low":2171.17,"close":2229.19,"volume":518186.86},{"timestamp":"2025-03-02T16:00:00.000Z","open":2229.19,"high":2519.87,"low":2211.64,"close":2486.72,"volume":1394302.89},{"timestamp":"2025-03-02T20:00:00.000Z","open":2486.72,"high":2552.83,"low":2480.06,"close":2518.56,"volume":309602.89},{"timestamp":"2025-03-03T00:00:00.000Z","open":2518.56,"high":2524.4,"low":2418.28,"close":2441,"volume":260936.32},{"timestamp":"2025-03-03T04:00:00.000Z","open":2441,"high":2457.6,"low":2352.36,"close":2386.44,"volume":308170.27},{"timestamp":"2025-03-03T08:00:00.000Z","open":2386.44,"high":2387.51,"low":2321.01,"close":2355.84,"volume":244099.74},{"timestamp":"2025-03-03T12:00:00.000Z","open":2355.84,"high":2388.86,"low":2265.07,"close":2286.91,"volume":489987.96},{"timestamp":"2025-03-03T16:00:00.000Z","open":2286.91,"high":2296.71,"low":2094.11,"close":2107.71,"volume":750254.78},{"timestamp":"2025-03-03T20:00:00.000Z","open":2107.71,"high":2172.63,"low":2095.32,"close":2147.78,"volume":351902.58},{"timestamp":"2025-03-04T00:00:00.000Z","open":2147.78,"high":2166.16,"low":2000.96,"close":2074.07,"volume":643108.52},{"timestamp":"2025-03-04T04:00:00.000Z","open":2074.07,"high":2121.86,"low":2066.76,"close":2079.69,"volume":281971.36},{"timestamp":"2025-03-04T08:00:00.000Z","open":2079.69,"high":2117.84,"low":2070,"close":2100.43,"volume":203335.43},{"timestamp":"2025-03-04T12:00:00.000Z","open":2100.43,"high":2158.2,"low":2023.6,"close":2073.4,"volume":694930.43},{"timestamp":"2025-03-04T16:00:00.000Z","open":2073.4,"high":2174,"low":1987.5,"close":2171.44,"volume":638954.72},{"timestamp":"2025-03-04T20:00:00.000Z","open":2171.44,"high":2221.57,"low":2125.66,"close":2170.7,"volume":371881.37},{"timestamp":"2025-03-05T00:00:00.000Z","open":2170.7,"high":2192.93,"low":2154.04,"close":2159.99,"volume":176019.62},{"timestamp":"2025-03-05T04:00:00.000Z","open":2159.99,"high":2212.25,"low":2157.21,"close":2205.9,"volume":113594.72},{"timestamp":"2025-03-05T08:00:00.000Z","open":2205.9,"high":2273,"low":2203.5,"close":2217.02,"volume":298115.86},{"timestamp":"2025-03-05T12:00:00.000Z","open":2217.02,"high":2232.57,"low":2165,"close":2185.46,"volume":367762.54},{"timestamp":"2025-03-05T16:00:00.000Z","open":2185.46,"high":2222.31,"low":2160.04,"close":2218.06,"volume":271034.72},{"timestamp":"2025-03-05T20:00:00.000Z","open":2218.06,"high":2252.96,"low":2213.15,"close":2240.83,"volume":146907.38},{"timestamp":"2025-03-06T00:00:00.000Z","open":2240.83,"high":2295.93,"low":2232.87,"close":2289.31,"volume":192313.5},{"timestamp":"2025-03-06T04:00:00.000Z","open":2289.31,"high":2319.74,"low":2274.6,"close":2285.18,"volume":150839.29},{"timestamp":"2025-03-06T08:00:00.000Z","open":2285.18,"high":2305.49,"low":2275.38,"close":2296.7,"volume":115830.65},{"timestamp":"2025-03-06T12:00:00.000Z","open":2296.7,"high":2297.84,"low":2206.31,"close":2256.43,"volume":345788.47},{"timestamp":"2025-03-06T16:00:00.000Z","open":2256.43,"high":2264.79,"low":2175.13,"close":2196.73,"volume":252950.9},{"timestamp":"2025-03-06T20:00:00.000Z","open":2196.73,"high":2228.45,"low":2189.82,"close":2200.89,"volume":161820.41},{"timestamp":"2025-03-07T00:00:00.000Z","open":2200.89,"high":2226.37,"low":2100.5,"close":2146.57,"volume":512635.21},{"timestamp":"2025-03-07T04:00:00.000Z","open":2146.57,"high":2192.68,"low":2143.28,"close":2191.27,"volume":106708.96},{"timestamp":"2025-03-07T08:00:00.000Z","open":2191.27,"high":2210.06,"low":2175.47,"close":2196.4,"volume":98967.92},{"timestamp":"2025-03-07T12:00:00.000Z","open":2196.4,"high":2257.22,"low":2163.91,"close":2208.36,"volume":480151.48},{"timestamp":"2025-03-07T16:00:00.000Z","open":2208.36,"high":2214.36,"low":2139.14,"close":2176.75,"volume":343930.93},{"timestamp":"2025-03-07T20:00:00.000Z","open":2176.75,"high":2186.32,"low":2112.25,"close":2140.52,"volume":295846.57},{"timestamp":"2025-03-08T00:00:00.000Z","open":2140.52,"high":2154.8,"low":2102.97,"close":2136.98,"volume":111450.13},{"timestamp":"2025-03-08T04:00:00.000Z","open":2136.98,"high":2152.2,"low":2130.21,"close":2136.52,"volume":61064.78},{"timestamp":"2025-03-08T08:00:00.000Z","open":2136.52,"high":2142.58,"low":2125.25,"close":2140.6,"volume":76804.66},{"timestamp":"2025-03-08T12:00:00.000Z","open":2140.6,"high":2197.92,"low":2136.42,"close":2180.36,"volume":200932.12},{"timestamp":"2025-03-08T16:00:00.000Z","open":2180.36,"high":2233.96,"low":2159.5,"close":2223.58,"volume":234843.69},{"timestamp":"2025-03-08T20:00:00.000Z","open":2223.58,"high":2224.91,"low":2191.84,"close":2202.68,"volume":111425.26},{"timestamp":"2025-03-09T00:00:00.000Z","open":2202.68,"high":2211,"low":2174.32,"close":2184.27,"volume":73701.52},{"timestamp":"2025-03-09T04:00:00.000Z","open":2184.27,"high":2196.28,"low":2170.45,"close":2184.02,"volume":61554.13},{"timestamp":"2025-03-09T08:00:00.000Z","open":2184.02,"high":2186.77,"low":2126.9,"close":2145.23,"volume":159217.14},{"timestamp":"2025-03-09T12:00:00.000Z","open":2145.23,"high":2145.35,"low":2082.88,"close":2096.01,"volume":287343.69},{"timestamp":"2025-03-09T16:00:00.000Z","open":2096.01,"high":2108.17,"low":1995.76,"close":2038.64,"volume":571175.35},{"timestamp":"2025-03-09T20:00:00.000Z","open":2038.64,"high":2054.97,"low":1988,"close":2019.23,"volume":255309.63},{"timestamp":"2025-03-10T00:00:00.000Z","open":2019.23,"high":2069.14,"low":1992.65,"close":2056.5,"volume":217487.47},{"timestamp":"2025-03-10T04:00:00.000Z","open":2056.5,"high":2078.69,"low":2053.4,"close":2074.11,"volume":105689.74},{"timestamp":"2025-03-10T08:00:00.000Z","open":2074.11,"high":2151.48,"low":2046.14,"close":2126.91,"volume":465391.55},{"timestamp":"2025-03-10T12:00:00.000Z","open":2126.91,"high":2134.65,"low":1995,"close":2016.38,"volume":625984.52},{"timestamp":"2025-03-10T16:00:00.000Z","open":2016.38,"high":2023.73,"low":1808.33,"close":1868.77,"volume":1351081.32},{"timestamp":"2025-03-10T20:00:00.000Z","open":1868.77,"high":1903.18,"low":1841.78,"close":1864.17,"volume":386608.04},{"timestamp":"2025-03-11T00:00:00.000Z","open":1864.17,"high":1889.52,"low":1751.48,"close":1849.03,"volume":838943.31},{"timestamp":"2025-03-11T04:00:00.000Z","open":1849.03,"high":1913.48,"low":1844.42,"close":1903.03,"volume":294409.95},{"timestamp":"2025-03-11T08:00:00.000Z","open":1903.03,"high":1928.59,"low":1898.4,"close":1913.21,"volume":238453.05},{"timestamp":"2025-03-11T12:00:00.000Z","open":1913.21,"high":1963.22,"low":1839.13,"close":1914.06,"volume":1125501.46},{"timestamp":"2025-03-11T16:00:00.000Z","open":1914.06,"high":1962.8,"low":1885.23,"close":1950.63,"volume":463837.55},{"timestamp":"2025-03-11T20:00:00.000Z","open":1950.63,"high":1954.24,"low":1915.71,"close":1922.36,"volume":143727.99},{"timestamp":"2025-03-12T00:00:00.000Z","open":1922.36,"high":1931.56,"low":1865.78,"close":1867.49,"volume":235171.48},{"timestamp":"2025-03-12T04:00:00.000Z","open":1867.49,"high":1916.41,"low":1850.56,"close":1910.79,"volume":331758.66},{"timestamp":"2025-03-12T08:00:00.000Z","open":1910.79,"high":1955.81,"low":1869.57,"close":1915.99,"volume":677349.72},{"timestamp":"2025-03-12T12:00:00.000Z","open":1915.99,"high":1947.49,"low":1828,"close":1868.89,"volume":760793.74},{"timestamp":"2025-03-12T16:00:00.000Z","open":1868.89,"high":1893.89,"low":1861.89,"close":1877.17,"volume":316365.31},{"timestamp":"2025-03-12T20:00:00.000Z","open":1877.17,"high":1915.14,"low":1872.32,"close":1907.24,"volume":176007.06},{"timestamp":"2025-03-13T00:00:00.000Z","open":1907.24,"high":1916.62,"low":1881.3,"close":1886.29,"volume":133965.24},{"timestamp":"2025-03-13T04:00:00.000Z","open":1886.29,"high":1890.93,"low":1857.08,"close":1871.31,"volume":177004.74},{"timestamp":"2025-03-13T08:00:00.000Z","open":1871.31,"high":1904.71,"low":1852.18,"close":1899.5,"volume":346822.63},{"timestamp":"2025-03-13T12:00:00.000Z","open":1899.5,"high":1923.3,"low":1863.4,"close":1874.51,"volume":465857.47},{"timestamp":"2025-03-13T16:00:00.000Z","open":1874.51,"high":1877.15,"low":1820.33,"close":1851.19,"volume":342778.95},{"timestamp":"2025-03-13T20:00:00.000Z","open":1851.19,"high":1883,"low":1838.53,"close":1863.89,"volume":169953.85},{"timestamp":"2025-03-14T00:00:00.000Z","open":1863.89,"high":1894.2,"low":1860.5,"close":1888.83,"volume":102071.03},{"timestamp":"2025-03-14T04:00:00.000Z","open":1888.83,"high":1905.11,"low":1886.98,"close":1892.75,"volume":92027.45},{"timestamp":"2025-03-14T08:00:00.000Z","open":1892.75,"high":1908.54,"low":1888.28,"close":1901.5,"volume":122960.37},{"timestamp":"2025-03-14T12:00:00.000Z","open":1901.5,"high":1941.84,"low":1875.22,"close":1920.78,"volume":414478.56},{"timestamp":"2025-03-14T16:00:00.000Z","open":1920.78,"high":1944.94,"low":1912.7,"close":1933.13,"volume":194259.09},{"timestamp":"2025-03-14T20:00:00.000Z","open":1933.13,"high":1934,"low":1907.12,"close":1910.52,"volume":127814.43},{"timestamp":"2025-03-15T00:00:00.000Z","open":1910.52,"high":1922,"low":1902.7,"close":1919.74,"volume":67488.46},{"timestamp":"2025-03-15T04:00:00.000Z","open":1919.74,"high":1934.4,"low":1913.76,"close":1917,"volume":80639.24},{"timestamp":"2025-03-15T08:00:00.000Z","open":1917,"high":1931.27,"low":1911.83,"close":1928.01,"volume":70090.2},{"timestamp":"2025-03-15T12:00:00.000Z","open":1928.01,"high":1938.62,"low":1921.76,"close":1936.69,"volume":71664.73},{"timestamp":"2025-03-15T16:00:00.000Z","open":1936.69,"high":1947.56,"low":1927.9,"close":1936.33,"volume":102175.12},{"timestamp":"2025-03-15T20:00:00.000Z","open":1936.33,"high":1956.94,"low":1935.34,"close":1936.32,"volume":90427.35},{"timestamp":"2025-03-16T00:00:00.000Z","open":1936.32,"high":1940,"low":1915.33,"close":1926.43,"volume":96010.05},{"timestamp":"2025-03-16T04:00:00.000Z","open":1926.43,"high":1932.9,"low":1920.54,"close":1925.09,"volume":49941.5},{"timestamp":"2025-03-16T08:00:00.000Z","open":1925.09,"high":1926.06,"low":1865.35,"close":1872.58,"volume":237888.59},{"timestamp":"2025-03-16T12:00:00.000Z","open":1872.58,"high":1897.74,"low":1872.27,"close":1894.19,"volume":155183.22},{"timestamp":"2025-03-16T16:00:00.000Z","open":1894.19,"high":1923.85,"low":1858.13,"close":1881.58,"volume":269342.97},{"timestamp":"2025-03-16T20:00:00.000Z","open":1881.58,"high":1897.68,"low":1868.69,"close":1885.76,"volume":117614.03},{"timestamp":"2025-03-17T00:00:00.000Z","open":1885.76,"high":1914.87,"low":1885.23,"close":1908.21,"volume":112549.58},{"timestamp":"2025-03-17T04:00:00.000Z","open":1908.21,"high":1912.29,"low":1878.53,"close":1899.92,"volume":101458.94},{"timestamp":"2025-03-17T08:00:00.000Z","open":1899.92,"high":1917.7,"low":1891.71,"close":1909.8,"volume":93998.14},{"timestamp":"2025-03-17T12:00:00.000Z","open":1909.8,"high":1943.78,"low":1885.84,"close":1918.49,"volume":359891.17},{"timestamp":"2025-03-17T16:00:00.000Z","open":1918.49,"high":1951.7,"low":1906.72,"close":1941.02,"volume":197203.99},{"timestamp":"2025-03-17T20:00:00.000Z","open":1941.02,"high":1948.6,"low":1920.57,"close":1925.18,"volume":108178.43},{"timestamp":"2025-03-18T00:00:00.000Z","open":1925.18,"high":1929.4,"low":1896,"close":1900.01,"volume":140842.18},{"timestamp":"2025-03-18T04:00:00.000Z","open":1900.01,"high":1909.44,"low":1892.5,"close":1903.72,"volume":101488.79},{"timestamp":"2025-03-18T08:00:00.000Z","open":1903.72,"high":1912.28,"low":1883.96,"close":1891.28,"volume":119182.21},{"timestamp":"2025-03-18T12:00:00.000Z","open":1891.28,"high":1902.36,"low":1870.9,"close":1879.97,"volume":246568.67},{"timestamp":"2025-03-18T16:00:00.000Z","open":1879.97,"high":1907.51,"low":1872.17,"close":1903.3,"volume":178805.52},{"timestamp":"2025-03-18T20:00:00.000Z","open":1903.3,"high":1935.72,"low":1897.13,"close":1930.82,"volume":131303.25},{"timestamp":"2025-03-19T00:00:00.000Z","open":1930.82,"high":1948.79,"low":1926.87,"close":1937.72,"volume":129096.47},{"timestamp":"2025-03-19T04:00:00.000Z","open":1937.72,"high":1942.5,"low":1929.46,"close":1931.21,"volume":87404.17},{"timestamp":"2025-03-19T08:00:00.000Z","open":1931.21,"high":2033.58,"low":1930.72,"close":2027.19,"volume":505951.62},{"timestamp":"2025-03-19T12:00:00.000Z","open":2027.19,"high":2056.4,"low":1993.87,"close":2047.92,"volume":477559.31},{"timestamp":"2025-03-19T16:00:00.000Z","open":2047.92,"high":2066.59,"low":1995.69,"close":2030.01,"volume":489836.99},{"timestamp":"2025-03-19T20:00:00.000Z","open":2030.01,"high":2069.36,"low":2027.28,"close":2055.34,"volume":173930.23},{"timestamp":"2025-03-20T00:00:00.000Z","open":2055.34,"high":2067.32,"low":2019,"close":2021.58,"volume":144971.03},{"timestamp":"2025-03-20T04:00:00.000Z","open":2021.58,"high":2024.48,"low":2003.49,"close":2006.4,"volume":125730.35},{"timestamp":"2025-03-20T08:00:00.000Z","open":2006.4,"high":2020.58,"low":1970.52,"close":1987.92,"volume":293626.04},{"timestamp":"2025-03-20T12:00:00.000Z","open":1987.92,"high":2009.68,"low":1964.19,"close":1971.12,"volume":315042.2},{"timestamp":"2025-03-20T16:00:00.000Z","open":1971.12,"high":1979.3,"low":1951.1,"close":1974.07,"volume":237892.52},{"timestamp":"2025-03-20T20:00:00.000Z","open":1974.07,"high":1984.25,"low":1970.29,"close":1982.82,"volume":76944.96},{"timestamp":"2025-03-21T00:00:00.000Z","open":1982.82,"high":1995.83,"low":1971.91,"close":1977.04,"volume":107678.06},{"timestamp":"2025-03-21T04:00:00.000Z","open":1977.04,"high":1989,"low":1965.27,"close":1975.98,"volume":97215.48},{"timestamp":"2025-03-21T08:00:00.000Z","open":1975.98,"high":1981.88,"low":1955.4,"close":1966.21,"volume":136031.52},{"timestamp":"2025-03-21T12:00:00.000Z","open":1966.21,"high":1973.4,"low":1935.28,"close":1949.69,"volume":285056.73},{"timestamp":"2025-03-21T16:00:00.000Z","open":1949.69,"high":1977.14,"low":1945.06,"close":1973.04,"volume":142736.13},{"timestamp":"2025-03-21T20:00:00.000Z","open":1973.04,"high":1982.97,"low":1961.43,"close":1965.08,"volume":87053.31},{"timestamp":"2025-03-22T00:00:00.000Z","open":1965.08,"high":1986.55,"low":1963.57,"close":1985.3,"volume":77271.05},{"timestamp":"2025-03-22T04:00:00.000Z","open":1985.3,"high":1992.32,"low":1982.3,"close":1983.25,"volume":51931.46},{"timestamp":"2025-03-22T08:00:00.000Z","open":1983.25,"high":2005.6,"low":1980.56,"close":1989.44,"volume":135809.85},{"timestamp":"2025-03-22T12:00:00.000Z","open":1989.44,"high":1997.24,"low":1980.2,"close":1985.6,"volume":79262.15},{"timestamp":"2025-03-22T16:00:00.000Z","open":1985.6,"high":1999.33,"low":1981.39,"close":1994.81,"volume":71497.57},{"timestamp":"2025-03-22T20:00:00.000Z","open":1994.81,"high":2003.41,"low":1973.7,"close":1979.56,"volume":86913},{"timestamp":"2025-03-23T00:00:00.000Z","open":1979.56,"high":2007.9,"low":1975.5,"close":2007.27,"volume":78560.82},{"timestamp":"2025-03-23T04:00:00.000Z","open":2007.27,"high":2019.52,"low":1991.23,"close":2007.15,"volume":99231.84},{"timestamp":"2025-03-23T08:00:00.000Z","open":2007.15,"high":2019.99,"low":2001.32,"close":2007.06,"volume":109095.4},{"timestamp":"2025-03-23T12:00:00.000Z","open":2007.06,"high":2019.59,"low":2001.29,"close":2006.15,"volume":118915.83},{"timestamp":"2025-03-23T16:00:00.000Z","open":2006.15,"high":2007.31,"low":1985.88,"close":1995.46,"volume":108922.64},{"timestamp":"2025-03-23T20:00:00.000Z","open":1995.46,"high":2005.92,"low":1979.34,"close":2005,"volume":122177.2},{"timestamp":"2025-03-24T00:00:00.000Z","open":2005,"high":2020.99,"low":1976.4,"close":2013.79,"volume":232504.04},{"timestamp":"2025-03-24T04:00:00.000Z","open":2013.79,"high":2079.37,"low":2013.57,"close":2068.8,"volume":369827.89},{"timestamp":"2025-03-24T08:00:00.000Z","open":2068.8,"high":2104.42,"low":2068.22,"close":2092.15,"volume":250550.18},{"timestamp":"2025-03-24T12:00:00.000Z","open":2092.15,"high":2102.16,"low":2072.8,"close":2088.77,"volume":269602},{"timestamp":"2025-03-24T16:00:00.000Z","open":2088.77,"high":2100.56,"low":2066.4,"close":2087.65,"volume":207670.56},{"timestamp":"2025-03-24T20:00:00.000Z","open":2087.65,"high":2094.54,"low":2067.1,"close":2080.09,"volume":116056.84},{"timestamp":"2025-03-25T00:00:00.000Z","open":2080.09,"high":2097.31,"low":2040.26,"close":2041.96,"volume":257180.46},{"timestamp":"2025-03-25T04:00:00.000Z","open":2041.96,"high":2066,"low":2035.68,"close":2054.89,"volume":154717.26},{"timestamp":"2025-03-25T08:00:00.000Z","open":2054.89,"high":2074.38,"low":2052.62,"close":2067.31,"volume":127211.74},{"timestamp":"2025-03-25T12:00:00.000Z","open":2067.31,"high":2080.82,"low":2050.55,"close":2066.52,"volume":264106.58},{"timestamp":"2025-03-25T16:00:00.000Z","open":2066.52,"high":2082.89,"low":2055.4,"close":2074.67,"volume":148763.67},{"timestamp":"2025-03-25T20:00:00.000Z","open":2074.67,"high":2082.58,"low":2052.3,"close":2065.31,"volume":140355.95},{"timestamp":"2025-03-26T00:00:00.000Z","open":2065.31,"high":2077.74,"low":2041.32,"close":2048.11,"volume":123070.04},{"timestamp":"2025-03-26T04:00:00.000Z","open":2048.11,"high":2071.1,"low":2046.42,"close":2068.61,"volume":125061.82},{"timestamp":"2025-03-26T08:00:00.000Z","open":2068.61,"high":2075,"low":2056.45,"close":2067.9,"volume":98001.96},{"timestamp":"2025-03-26T12:00:00.000Z","open":2067.9,"high":2069.9,"low":2005.01,"close":2010.97,"volume":440454.74},{"timestamp":"2025-03-26T16:00:00.000Z","open":2010.97,"high":2021,"low":1980.01,"close":1998.9,"volume":293565.3},{"timestamp":"2025-03-26T20:00:00.000Z","open":1998.9,"high":2017.7,"low":1991,"close":2008.68,"volume":179797.26},{"timestamp":"2025-03-27T00:00:00.000Z","open":2008.68,"high":2036.75,"low":2006.2,"close":2030.46,"volume":139507.74},{"timestamp":"2025-03-27T04:00:00.000Z","open":2030.46,"high":2032.2,"low":2020.31,"close":2025.05,"volume":71748.42},{"timestamp":"2025-03-27T08:00:00.000Z","open":2025.05,"high":2035.26,"low":2011.2,"close":2015.21,"volume":148479.02},{"timestamp":"2025-03-27T12:00:00.000Z","open":2015.21,"high":2025.23,"low":1985.71,"close":2004.31,"volume":337301.02},{"timestamp":"2025-03-27T16:00:00.000Z","open":2004.31,"high":2014.14,"low":1992.38,"close":2002.96,"volume":134204.97},{"timestamp":"2025-03-27T20:00:00.000Z","open":2002.96,"high":2020.13,"low":1998.2,"close":2002.81,"volume":99795.89},{"timestamp":"2025-03-28T00:00:00.000Z","open":2002.81,"high":2015.3,"low":1990.23,"close":1998.97,"volume":145577.35},{"timestamp":"2025-03-28T04:00:00.000Z","open":1998.97,"high":2003.7,"low":1901,"close":1908.91,"volume":599774.88},{"timestamp":"2025-03-28T08:00:00.000Z","open":1908.91,"high":1924.3,"low":1855.57,"close":1899.56,"volume":369884.3},{"timestamp":"2025-03-28T12:00:00.000Z","open":1899.56,"high":1903.77,"low":1870.55,"close":1871.41,"volume":372401.37},{"timestamp":"2025-03-28T16:00:00.000Z","open":1871.41,"high":1886.32,"low":1860.53,"close":1873.19,"volume":192309.98},{"timestamp":"2025-03-28T20:00:00.000Z","open":1873.19,"high":1901,"low":1872.71,"close":1895.99,"volume":138314.52},{"timestamp":"2025-03-29T00:00:00.000Z","open":1895.99,"high":1913.4,"low":1885.15,"close":1899.19,"volume":130359.08},{"timestamp":"2025-03-29T04:00:00.000Z","open":1899.19,"high":1904.41,"low":1874.38,"close":1879.4,"volume":98048.52},{"timestamp":"2025-03-29T08:00:00.000Z","open":1879.4,"high":1886.71,"low":1832.38,"close":1843.6,"volume":318748.82},{"timestamp":"2025-03-29T12:00:00.000Z","open":1843.6,"high":1863.28,"low":1832.66,"close":1839.35,"volume":177855.5},{"timestamp":"2025-03-29T16:00:00.000Z","open":1839.35,"high":1847.03,"low":1796.02,"close":1826.91,"volume":423055.48},{"timestamp":"2025-03-29T20:00:00.000Z","open":1826.91,"high":1829.88,"low":1810.32,"close":1827.57,"volume":106543.35},{"timestamp":"2025-03-30T00:00:00.000Z","open":1827.57,"high":1843.51,"low":1811.28,"close":1833.14,"volume":134228.18},{"timestamp":"2025-03-30T04:00:00.000Z","open":1833.14,"high":1845.84,"low":1831.56,"close":1836.55,"volume":75161.43},{"timestamp":"2025-03-30T08:00:00.000Z","open":1836.55,"high":1848.98,"low":1825.54,"close":1832.17,"volume":112801.47},{"timestamp":"2025-03-30T12:00:00.000Z","open":1832.17,"high":1839.43,"low":1788,"close":1812.79,"volume":271432.76},{"timestamp":"2025-03-30T16:00:00.000Z","open":1812.79,"high":1834.29,"low":1784.01,"close":1813.53,"volume":288997.76},{"timestamp":"2025-03-30T20:00:00.000Z","open":1813.53,"high":1820.87,"low":1766.06,"close":1807,"volume":269036.8},{"timestamp":"2025-03-31T00:00:00.000Z","open":1807,"high":1822.95,"low":1775.43,"close":1797.48,"volume":294652.51},{"timestamp":"2025-03-31T04:00:00.000Z","open":1797.48,"high":1813.16,"low":1787.9,"close":1797.98,"volume":177344.81},{"timestamp":"2025-03-31T08:00:00.000Z","open":1797.98,"high":1819.09,"low":1776.38,"close":1812.61,"volume":278740.11},{"timestamp":"2025-03-31T12:00:00.000Z","open":1812.61,"high":1853.46,"low":1794.08,"close":1841.39,"volume":574924.29},{"timestamp":"2025-03-31T16:00:00.000Z","open":1841.39,"high":1846.58,"low":1816.34,"close":1826.96,"volume":222850.6},{"timestamp":"2025-03-31T20:00:00.000Z","open":1826.96,"high":1834,"low":1815.3,"close":1821.68,"volume":117290.44},{"timestamp":"2025-04-01T00:00:00.000Z","open":1821.68,"high":1842.54,"low":1817,"close":1834.19,"volume":125839.39},{"timestamp":"2025-04-01T04:00:00.000Z","open":1834.19,"high":1867.24,"low":1831.28,"close":1853.25,"volume":169032.23},{"timestamp":"2025-04-01T08:00:00.000Z","open":1853.25,"high":1891.8,"low":1852.89,"close":1861.3,"volume":319858.95},{"timestamp":"2025-04-01T12:00:00.000Z","open":1861.3,"high":1927.89,"low":1841,"close":1917.93,"volume":521744.08},{"timestamp":"2025-04-01T16:00:00.000Z","open":1917.93,"high":1923.98,"low":1900.09,"close":1909.15,"volume":192724.59},{"timestamp":"2025-04-01T20:00:00.000Z","open":1909.15,"high":1922.74,"low":1895.8,"close":1904.2,"volume":144160.18},{"timestamp":"2025-04-02T00:00:00.000Z","open":1904.2,"high":1907.65,"low":1871.15,"close":1875.21,"volume":163807.09},{"timestamp":"2025-04-02T04:00:00.000Z","open":1875.21,"high":1882.16,"low":1850.61,"close":1864.08,"volume":210563.74},{"timestamp":"2025-04-02T08:00:00.000Z","open":1864.08,"high":1887.45,"low":1861.47,"close":1867.71,"volume":166522.7},{"timestamp":"2025-04-02T12:00:00.000Z","open":1867.71,"high":1918.9,"low":1852.86,"close":1899.99,"volume":565105.76},{"timestamp":"2025-04-02T16:00:00.000Z","open":1899.99,"high":1915.84,"low":1881.47,"close":1910.76,"volume":237842.94},{"timestamp":"2025-04-02T20:00:00.000Z","open":1910.76,"high":1956.75,"low":1780.35,"close":1794.27,"volume":1034221.54},{"timestamp":"2025-04-03T00:00:00.000Z","open":1794.27,"high":1834.09,"low":1788,"close":1823.64,"volume":245420.8},{"timestamp":"2025-04-03T04:00:00.000Z","open":1823.64,"high":1844.51,"low":1805.7,"close":1814.5,"volume":176199.01},{"timestamp":"2025-04-03T08:00:00.000Z","open":1814.5,"high":1823.49,"low":1786.05,"close":1794.21,"volume":190685.67},{"timestamp":"2025-04-03T12:00:00.000Z","open":1794.21,"high":1799.92,"low":1747.44,"close":1781.71,"volume":583150.38},{"timestamp":"2025-04-03T16:00:00.000Z","open":1781.71,"high":1798.4,"low":1766.4,"close":1786.34,"volume":182725.78},{"timestamp":"2025-04-03T20:00:00.000Z","open":1786.34,"high":1821.43,"low":1778.77,"close":1816.29,"volume":155719.42},{"timestamp":"2025-04-04T00:00:00.000Z","open":1816.29,"high":1822.65,"low":1770.45,"close":1791.92,"volume":184513.21},{"timestamp":"2025-04-04T04:00:00.000Z","open":1791.92,"high":1821,"low":1783.05,"close":1816.8,"volume":141322.67},{"timestamp":"2025-04-04T08:00:00.000Z","open":1816.8,"high":1835,"low":1757.39,"close":1783,"volume":465384.33},{"timestamp":"2025-04-04T12:00:00.000Z","open":1783,"high":1820.28,"low":1768.03,"close":1794.21,"volume":600032.28},{"timestamp":"2025-04-04T16:00:00.000Z","open":1794.21,"high":1828.64,"low":1782.01,"close":1809.46,"volume":304323.18},{"timestamp":"2025-04-04T20:00:00.000Z","open":1809.46,"high":1827.17,"low":1806.69,"close":1816.08,"volume":98995.7},{"timestamp":"2025-04-05T00:00:00.000Z","open":1816.08,"high":1827.08,"low":1808.33,"close":1809.28,"volume":70923.82},{"timestamp":"2025-04-05T04:00:00.000Z","open":1809.28,"high":1815.12,"low":1803.22,"close":1812.3,"volume":69798.21},{"timestamp":"2025-04-05T08:00:00.000Z","open":1812.3,"high":1821.5,"low":1805.74,"close":1806.66,"volume":90464.17},{"timestamp":"2025-04-05T12:00:00.000Z","open":1806.66,"high":1807.56,"low":1777.01,"close":1781,"volume":213356.81},{"timestamp":"2025-04-05T16:00:00.000Z","open":1781,"high":1794.9,"low":1778.66,"close":1781.12,"volume":93957.29},{"timestamp":"2025-04-05T20:00:00.000Z","open":1781.12,"high":1809.65,"low":1762.71,"close":1804.99,"volume":165250.39},{"timestamp":"2025-04-06T00:00:00.000Z","open":1804.99,"high":1816.68,"low":1801.09,"close":1809.17,"volume":108844.05},{"timestamp":"2025-04-06T04:00:00.000Z","open":1809.17,"high":1812.92,"low":1790.28,"close":1796.99,"volume":80628.45},{"timestamp":"2025-04-06T08:00:00.000Z","open":1796.99,"high":1797.47,"low":1782.26,"close":1788.21,"volume":87419.06},{"timestamp":"2025-04-06T12:00:00.000Z","open":1788.21,"high":1791.23,"low":1735.25,"close":1758.77,"volume":342140.31},{"timestamp":"2025-04-06T16:00:00.000Z","open":1758.77,"high":1759.19,"low":1600.84,"close":1625.4,"volume":1227175.01},{"timestamp":"2025-04-06T20:00:00.000Z","open":1625.4,"high":1630.35,"low":1535.83,"close":1579.98,"volume":1061334.64},{"timestamp":"2025-04-07T00:00:00.000Z","open":1579.98,"high":1613.53,"low":1519.79,"close":1542.8,"volume":613029.05},{"timestamp":"2025-04-07T04:00:00.000Z","open":1542.8,"high":1560.9,"low":1410.12,"close":1459.66,"volume":1257372.55},{"timestamp":"2025-04-07T08:00:00.000Z","open":1459.66,"high":1520.89,"low":1454.74,"close":1482.32,"volume":745546.98},{"timestamp":"2025-04-07T12:00:00.000Z","open":1482.32,"high":1639.91,"low":1477.07,"close":1555.42,"volume":1807833.18},{"timestamp":"2025-04-07T16:00:00.000Z","open":1555.42,"high":1572,"low":1525.06,"close":1544.63,"volume":553754.14},{"timestamp":"2025-04-07T20:00:00.000Z","open":1544.63,"high":1584.88,"low":1544.14,"close":1552.33,"volume":315796.99},{"timestamp":"2025-04-08T00:00:00.000Z","open":1552.33,"high":1618.42,"low":1540.38,"close":1584.14,"volume":347762},{"timestamp":"2025-04-08T04:00:00.000Z","open":1584.14,"high":1601.82,"low":1560.58,"close":1569.96,"volume":201646.27},{"timestamp":"2025-04-08T08:00:00.000Z","open":1569.96,"high":1589.7,"low":1553.6,"close":1587.7,"volume":223930.17},{"timestamp":"2025-04-08T12:00:00.000Z","open":1587.7,"high":1593.28,"low":1517.09,"close":1530.55,"volume":717508.77},{"timestamp":"2025-04-08T16:00:00.000Z","open":1530.55,"high":1532.2,"low":1453.25,"close":1465.97,"volume":952413.68},{"timestamp":"2025-04-08T20:00:00.000Z","open":1465.97,"high":1486.12,"low":1443.85,"close":1472.93,"volume":359212.39},{"timestamp":"2025-04-09T00:00:00.000Z","open":1472.93,"high":1481.75,"low":1383.76,"close":1417.81,"volume":803732.71},{"timestamp":"2025-04-09T04:00:00.000Z","open":1417.81,"high":1491.73,"low":1413.75,"close":1482.77,"volume":543261.12},{"timestamp":"2025-04-09T08:00:00.000Z","open":1482.77,"high":1496.31,"low":1443.62,"close":1454.61,"volume":665345.59},{"timestamp":"2025-04-09T12:00:00.000Z","open":1454.61,"high":1501.12,"low":1439.4,"close":1484.84,"volume":771633.6},{"timestamp":"2025-04-09T16:00:00.000Z","open":1484.84,"high":1673.49,"low":1481.46,"close":1639.82,"volume":1881455.87},{"timestamp":"2025-04-09T20:00:00.000Z","open":1639.82,"high":1688.79,"low":1639.42,"close":1669.16,"volume":499235.6},{"timestamp":"2025-04-10T00:00:00.000Z","open":1669.16,"high":1669.59,"low":1601.12,"close":1616.43,"volume":389030.96},{"timestamp":"2025-04-10T04:00:00.000Z","open":1616.43,"high":1625.35,"low":1582.31,"close":1595.13,"volume":348239.31},{"timestamp":"2025-04-10T08:00:00.000Z","open":1595.13,"high":1606,"low":1580.59,"close":1593.87,"volume":265763.59},{"timestamp":"2025-04-10T12:00:00.000Z","open":1593.87,"high":1626.89,"low":1482.8,"close":1495.4,"volume":1299266.94},{"timestamp":"2025-04-10T16:00:00.000Z","open":1495.4,"high":1531.76,"low":1471.8,"close":1513.56,"volume":709592.9},{"timestamp":"2025-04-10T20:00:00.000Z","open":1513.56,"high":1532.81,"low":1512.99,"close":1521.51,"volume":174493.37},{"timestamp":"2025-04-11T00:00:00.000Z","open":1521.51,"high":1549.93,"low":1503.89,"close":1543.88,"volume":281053.72},{"timestamp":"2025-04-11T04:00:00.000Z","open":1543.88,"high":1562.24,"low":1540.06,"close":1552.25,"volume":214930.7},{"timestamp":"2025-04-11T08:00:00.000Z","open":1552.25,"high":1584.67,"low":1537.37,"close":1557.94,"volume":513923.58},{"timestamp":"2025-04-11T12:00:00.000Z","open":1557.94,"high":1580.96,"low":1540.51,"close":1564.79,"volume":597028.84},{"timestamp":"2025-04-11T16:00:00.000Z","open":1564.79,"high":1591.76,"low":1555.12,"close":1565.26,"volume":374114.98},{"timestamp":"2025-04-11T20:00:00.000Z","open":1565.26,"high":1586.58,"low":1557.06,"close":1565.72,"volume":188924.03},{"timestamp":"2025-04-12T00:00:00.000Z","open":1565.72,"high":1568.93,"low":1544.52,"close":1553.39,"volume":159767.12},{"timestamp":"2025-04-12T04:00:00.000Z","open":1553.39,"high":1584.68,"low":1549.01,"close":1581.5,"volume":203205.76},{"timestamp":"2025-04-12T08:00:00.000Z","open":1581.5,"high":1606.14,"low":1580.23,"close":1593.16,"volume":233432.23},{"timestamp":"2025-04-12T12:00:00.000Z","open":1593.16,"high":1670.19,"low":1589.63,"close":1655.41,"volume":798092.38},{"timestamp":"2025-04-12T16:00:00.000Z","open":1655.41,"high":1661.93,"low":1627.68,"close":1642.13,"volume":405373.68},{"timestamp":"2025-04-12T20:00:00.000Z","open":1642.13,"high":1659.77,"low":1640.69,"close":1643.52,"volume":225654.2},{"timestamp":"2025-04-13T00:00:00.000Z","open":1643.52,"high":1649.53,"low":1605.26,"close":1623.6,"volume":324098.16},{"timestamp":"2025-04-13T04:00:00.000Z","open":1623.6,"high":1623.89,"low":1595,"close":1612.53,"volume":268777.39},{"timestamp":"2025-04-13T08:00:00.000Z","open":1612.53,"high":1627.45,"low":1591,"close":1603.34,"volume":241878.33},{"timestamp":"2025-04-13T12:00:00.000Z","open":1603.34,"high":1608.35,"low":1564.55,"close":1585.7,"volume":387195.96},{"timestamp":"2025-04-13T16:00:00.000Z","open":1585.7,"high":1648.08,"low":1559.1,"close":1589.32,"volume":792121.59},{"timestamp":"2025-04-13T20:00:00.000Z","open":1589.32,"high":1616,"low":1571.01,"close":1596.91,"volume":408336.82},{"timestamp":"2025-04-14T00:00:00.000Z","open":1596.91,"high":1660.26,"low":1594.7,"close":1628.95,"volume":446053.4},{"timestamp":"2025-04-14T04:00:00.000Z","open":1628.95,"high":1641.72,"low":1612.03,"close":1635.01,"volume":195059.56},{"timestamp":"2025-04-14T08:00:00.000Z","open":1635.01,"high":1691.65,"low":1628.3,"close":1674.7,"volume":437647.14},{"timestamp":"2025-04-14T12:00:00.000Z","open":1674.7,"high":1689.6,"low":1617.48,"close":1627.21,"volume":794714.33},{"timestamp":"2025-04-14T16:00:00.000Z","open":1627.21,"high":1651.19,"low":1613.55,"close":1635.61,"volume":376880.89},{"timestamp":"2025-04-14T20:00:00.000Z","open":1635.61,"high":1637.48,"low":1603.67,"close":1622.91,"volume":189547.68},{"timestamp":"2025-04-15T00:00:00.000Z","open":1622.91,"high":1643.17,"low":1613.84,"close":1637.24,"volume":195681.4},{"timestamp":"2025-04-15T04:00:00.000Z","open":1637.24,"high":1647.9,"low":1631.59,"close":1644.35,"volume":141736.07},{"timestamp":"2025-04-15T08:00:00.000Z","open":1644.35,"high":1651.27,"low":1621.53,"close":1631.34,"volume":209779.21},{"timestamp":"2025-04-15T12:00:00.000Z","open":1631.34,"high":1660.47,"low":1599,"close":1620.07,"volume":752468.86},{"timestamp":"2025-04-15T16:00:00.000Z","open":1620.07,"high":1627.45,"low":1595.25,"close":1606.2,"volume":314727.33},{"timestamp":"2025-04-15T20:00:00.000Z","open":1606.2,"high":1614.09,"low":1581.57,"close":1587.68,"volume":272302.95},{"timestamp":"2025-04-16T00:00:00.000Z","open":1587.68,"high":1603.65,"low":1575.5,"close":1590.19,"volume":186508.77},{"timestamp":"2025-04-16T04:00:00.000Z","open":1590.19,"high":1592.89,"low":1549.43,"close":1563.31,"volume":444070.67},{"timestamp":"2025-04-16T08:00:00.000Z","open":1563.31,"high":1586,"low":1555.69,"close":1583.56,"volume":255384.26},{"timestamp":"2025-04-16T12:00:00.000Z","open":1583.56,"high":1613.68,"low":1565.43,"close":1589.67,"volume":487947.85},{"timestamp":"2025-04-16T16:00:00.000Z","open":1589.67,"high":1612,"low":1535.43,"close":1587.95,"volume":864067.67},{"timestamp":"2025-04-16T20:00:00.000Z","open":1587.95,"high":1598.16,"low":1568.83,"close":1576.6,"volume":192196.91},{"timestamp":"2025-04-17T00:00:00.000Z","open":1576.6,"high":1594.65,"low":1573.67,"close":1584.01,"volume":143203.15},{"timestamp":"2025-04-17T04:00:00.000Z","open":1584.01,"high":1609.96,"low":1580.16,"close":1600.99,"volume":191864.69},{"timestamp":"2025-04-17T08:00:00.000Z","open":1600.99,"high":1603.73,"low":1587.47,"close":1592.48,"volume":128148.62},{"timestamp":"2025-04-17T12:00:00.000Z","open":1592.48,"high":1602.85,"low":1562.31,"close":1582.38,"volume":348259.33},{"timestamp":"2025-04-17T16:00:00.000Z","open":1582.38,"high":1616,"low":1575.93,"close":1580.4,"volume":589577.56},{"timestamp":"2025-04-17T20:00:00.000Z","open":1580.4,"high":1591.2,"low":1578.06,"close":1582.81,"volume":173946.98},{"timestamp":"2025-04-18T00:00:00.000Z","open":1582.81,"high":1588.8,"low":1576.23,"close":1583.33,"volume":90033.78},{"timestamp":"2025-04-18T04:00:00.000Z","open":1583.33,"high":1584.65,"low":1572.52,"close":1583.61,"volume":120020.86},{"timestamp":"2025-04-18T08:00:00.000Z","open":1583.61,"high":1592.28,"low":1581.2,"close":1589.84,"volume":100205.34},{"timestamp":"2025-04-18T12:00:00.000Z","open":1589.84,"high":1596.7,"low":1577.64,"close":1582.21,"volume":225122.95},{"timestamp":"2025-04-18T16:00:00.000Z","open":1582.21,"high":1594.5,"low":1580.93,"close":1592.61,"volume":102872.87},{"timestamp":"2025-04-18T20:00:00.000Z","open":1592.61,"high":1600.73,"low":1586.19,"close":1587.71,"volume":94610.1},{"timestamp":"2025-04-19T00:00:00.000Z","open":1587.71,"high":1599.52,"low":1584,"close":1596.96,"volume":121612.38},{"timestamp":"2025-04-19T04:00:00.000Z","open":1596.96,"high":1612.68,"low":1594.3,"close":1600.28,"volume":160801.97},{"timestamp":"2025-04-19T08:00:00.000Z","open":1600.28,"high":1606.01,"low":1592.69,"close":1596.14,"volume":83800.84},{"timestamp":"2025-04-19T12:00:00.000Z","open":1596.14,"high":1612,"low":1594.2,"close":1606.6,"volume":130174.68},{"timestamp":"2025-04-19T16:00:00.000Z","open":1606.6,"high":1631.35,"low":1597.52,"close":1613.93,"volume":207749.82},{"timestamp":"2025-04-19T20:00:00.000Z","open":1613.93,"high":1621.73,"low":1610.06,"close":1612.44,"volume":67440.34},{"timestamp":"2025-04-20T00:00:00.000Z","open":1612.44,"high":1618.56,"low":1607.26,"close":1611.06,"volume":68388.16},{"timestamp":"2025-04-20T04:00:00.000Z","open":1611.06,"high":1617.37,"low":1583.96,"close":1596.65,"volume":159981.58},{"timestamp":"2025-04-20T08:00:00.000Z","open":1596.65,"high":1596.77,"low":1564.72,"close":1571.87,"volume":308973.82},{"timestamp":"2025-04-20T12:00:00.000Z","open":1571.87,"high":1583.34,"low":1570.03,"close":1572.71,"volume":139584.03},{"timestamp":"2025-04-20T16:00:00.000Z","open":1572.71,"high":1587.2,"low":1570.52,"close":1585.35,"volume":61258.49},{"timestamp":"2025-04-20T20:00:00.000Z","open":1585.35,"high":1599.84,"low":1573.54,"close":1586.71,"volume":209797.05},{"timestamp":"2025-04-21T00:00:00.000Z","open":1586.71,"high":1644.98,"low":1585.37,"close":1633.83,"volume":451847.39},{"timestamp":"2025-04-21T04:00:00.000Z","open":1633.83,"high":1658.33,"low":1630.4,"close":1645.3,"volume":222962.56},{"timestamp":"2025-04-21T08:00:00.000Z","open":1645.3,"high":1654.5,"low":1616.7,"close":1625.49,"volume":246352.6},{"timestamp":"2025-04-21T12:00:00.000Z","open":1625.49,"high":1641.58,"low":1607.5,"close":1622.39,"volume":457984.39},{"timestamp":"2025-04-21T16:00:00.000Z","open":1622.39,"high":1625.42,"low":1562.11,"close":1572.82,"volume":620058.32},{"timestamp":"2025-04-21T20:00:00.000Z","open":1572.82,"high":1580.3,"low":1570.4,"close":1578.81,"volume":115560.14},{"timestamp":"2025-04-22T00:00:00.000Z","open":1578.81,"high":1593,"low":1535.02,"close":1578.41,"volume":511719.7},{"timestamp":"2025-04-22T04:00:00.000Z","open":1578.41,"high":1623.44,"low":1572.88,"close":1618.51,"volume":285100.05},{"timestamp":"2025-04-22T08:00:00.000Z","open":1618.51,"high":1638.94,"low":1612.61,"close":1630.28,"volume":356558.43},{"timestamp":"2025-04-22T12:00:00.000Z","open":1630.28,"high":1725.96,"low":1625.71,"close":1702.37,"volume":994286.4},{"timestamp":"2025-04-22T16:00:00.000Z","open":1702.37,"high":1710.33,"low":1682.32,"close":1697.7,"volume":334470.33},{"timestamp":"2025-04-22T20:00:00.000Z","open":1697.7,"high":1779.08,"low":1691.38,"close":1755.55,"volume":663590.89},{"timestamp":"2025-04-23T00:00:00.000Z","open":1755.55,"high":1806.95,"low":1744.57,"close":1794.57,"volume":502590.84},{"timestamp":"2025-04-23T04:00:00.000Z","open":1794.57,"high":1817.4,"low":1773.09,"close":1791.07,"volume":388378.64},{"timestamp":"2025-04-23T08:00:00.000Z","open":1791.07,"high":1811.98,"low":1778.07,"close":1796.48,"volume":334457.23},{"timestamp":"2025-04-23T12:00:00.000Z","open":1796.48,"high":1835.54,"low":1760.24,"close":1793.62,"volume":1011047.99},{"timestamp":"2025-04-23T16:00:00.000Z","open":1793.62,"high":1809.48,"low":1773.34,"close":1785.28,"volume":362712.75},{"timestamp":"2025-04-23T20:00:00.000Z","open":1785.28,"high":1806.39,"low":1784.82,"close":1794.18,"volume":122178.74},{"timestamp":"2025-04-24T00:00:00.000Z","open":1794.18,"high":1802.15,"low":1765.3,"close":1767.05,"volume":216566.47},{"timestamp":"2025-04-24T04:00:00.000Z","open":1767.05,"high":1775.35,"low":1750.49,"close":1755.68,"volume":213086.96},{"timestamp":"2025-04-24T08:00:00.000Z","open":1755.68,"high":1759.76,"low":1721.67,"close":1754.5,"volume":372074.37},{"timestamp":"2025-04-24T12:00:00.000Z","open":1754.5,"high":1777.32,"low":1743.62,"close":1763.96,"volume":406121.36},{"timestamp":"2025-04-24T16:00:00.000Z","open":1763.96,"high":1777.44,"low":1745.01,"close":1762.29,"volume":418383.37},{"timestamp":"2025-04-24T20:00:00.000Z","open":1762.29,"high":1774.13,"low":1748.07,"close":1768.87,"volume":151393.71},{"timestamp":"2025-04-25T00:00:00.000Z","open":1768.87,"high":1789.75,"low":1737.74,"close":1759.91,"volume":250696.26},{"timestamp":"2025-04-25T04:00:00.000Z","open":1759.91,"high":1781.24,"low":1757.19,"close":1776.48,"volume":151732.66},{"timestamp":"2025-04-25T08:00:00.000Z","open":1776.48,"high":1793.23,"low":1763.37,"close":1789.81,"volume":293692.56},{"timestamp":"2025-04-25T12:00:00.000Z","open":1789.81,"high":1826.94,"low":1756.05,"close":1805.56,"volume":735339.68},{"timestamp":"2025-04-25T16:00:00.000Z","open":1805.56,"high":1810.53,"low":1781.65,"close":1801.86,"volume":310020.81},{"timestamp":"2025-04-25T20:00:00.000Z","open":1801.86,"high":1808.82,"low":1782.61,"close":1783.65,"volume":205080.71},{"timestamp":"2025-04-26T00:00:00.000Z","open":1783.65,"high":1815.43,"low":1783.5,"close":1796.55,"volume":198497.3},{"timestamp":"2025-04-26T04:00:00.000Z","open":1796.55,"high":1810.07,"low":1788,"close":1799.53,"volume":126083.91},{"timestamp":"2025-04-26T08:00:00.000Z","open":1799.53,"high":1840.81,"low":1778,"close":1784.7,"volume":424047.11},{"timestamp":"2025-04-26T12:00:00.000Z","open":1784.7,"high":1804,"low":1779,"close":1799.64,"volume":209207.24},{"timestamp":"2025-04-26T16:00:00.000Z","open":1799.64,"high":1814.67,"low":1795.05,"close":1812.6,"volume":91807.62},{"timestamp":"2025-04-26T20:00:00.000Z","open":1812.6,"high":1830.74,"low":1804.83,"close":1820.12,"volume":127943.58},{"timestamp":"2025-04-27T00:00:00.000Z","open":1820.12,"high":1857.15,"low":1800,"close":1808.9,"volume":346518.59},{"timestamp":"2025-04-27T04:00:00.000Z","open":1808.9,"high":1810.99,"low":1789,"close":1802.96,"volume":136619.49},{"timestamp":"2025-04-27T08:00:00.000Z","open":1802.96,"high":1814.81,"low":1800.66,"close":1805.24,"volume":99058.45},{"timestamp":"2025-04-27T12:00:00.000Z","open":1805.24,"high":1806.99,"low":1779.7,"close":1792.96,"volume":223202.5},{"timestamp":"2025-04-27T16:00:00.000Z","open":1792.96,"high":1807.93,"low":1786.2,"close":1807.08,"volume":110777.01},{"timestamp":"2025-04-27T20:00:00.000Z","open":1807.08,"high":1807.26,"low":1783.61,"close":1790.31,"volume":164200.35},{"timestamp":"2025-04-28T00:00:00.000Z","open":1790.31,"high":1793.12,"low":1750.85,"close":1783.49,"volume":402979.73},{"timestamp":"2025-04-28T04:00:00.000Z","open":1783.49,"high":1811.27,"low":1783.43,"close":1803.85,"volume":235139.8},{"timestamp":"2025-04-28T08:00:00.000Z","open":1803.85,"high":1826.59,"low":1786.66,"close":1815.49,"volume":290356.12},{"timestamp":"2025-04-28T12:00:00.000Z","open":1815.49,"high":1816.48,"low":1751.6,"close":1761.96,"volume":440960.95},{"timestamp":"2025-04-28T16:00:00.000Z","open":1761.96,"high":1804.92,"low":1742.01,"close":1796.37,"volume":368346.15},{"timestamp":"2025-04-28T20:00:00.000Z","open":1796.37,"high":1805.88,"low":1780.21,"close":1798.96,"volume":222221.83},{"timestamp":"2025-04-29T00:00:00.000Z","open":1798.96,"high":1811,"low":1786.22,"close":1801.31,"volume":266220.07},{"timestamp":"2025-04-29T04:00:00.000Z","open":1801.31,"high":1824.25,"low":1787.01,"close":1820.68,"volume":256663.16},{"timestamp":"2025-04-29T08:00:00.000Z","open":1820.68,"high":1842.87,"low":1815.47,"close":1828.91,"volume":422612.53},{"timestamp":"2025-04-29T12:00:00.000Z","open":1828.91,"high":1832.79,"low":1801.18,"close":1814.32,"volume":518800.08},{"timestamp":"2025-04-29T16:00:00.000Z","open":1814.32,"high":1831.67,"low":1805.88,"close":1821.06,"volume":319720.9},{"timestamp":"2025-04-29T20:00:00.000Z","open":1821.06,"high":1825.03,"low":1779.22,"close":1796.57,"volume":305443.54},{"timestamp":"2025-04-30T00:00:00.000Z","open":1796.57,"high":1812.24,"low":1787.52,"close":1808,"volume":147370.65},{"timestamp":"2025-04-30T04:00:00.000Z","open":1808,"high":1812.09,"low":1789.48,"close":1795.66,"volume":132592.89},{"timestamp":"2025-04-30T08:00:00.000Z","open":1795.66,"high":1815.91,"low":1791.79,"close":1814.76,"volume":128742.96},{"timestamp":"2025-04-30T12:00:00.000Z","open":1814.76,"high":1815.59,"low":1730,"close":1763.56,"volume":637125.93},{"timestamp":"2025-04-30T16:00:00.000Z","open":1763.56,"high":1792.42,"low":1754.87,"close":1786.07,"volume":219251.24},{"timestamp":"2025-04-30T20:00:00.000Z","open":1786.07,"high":1809,"low":1783.84,"close":1792.71,"volume":170556.52},{"timestamp":"2025-05-01T00:00:00.000Z","open":1792.71,"high":1818.94,"low":1791.67,"close":1807.19,"volume":157313.71},{"timestamp":"2025-05-01T04:00:00.000Z","open":1807.19,"high":1816.27,"low":1801.49,"close":1809.68,"volume":112643.84},{"timestamp":"2025-05-01T08:00:00.000Z","open":1809.68,"high":1858.64,"low":1808.01,"close":1844.89,"volume":356180.82},{"timestamp":"2025-05-01T12:00:00.000Z","open":1844.89,"high":1872.78,"low":1824.19,"close":1852.21,"volume":522996.68},{"timestamp":"2025-05-01T16:00:00.000Z","open":1852.21,"high":1870,"low":1838.23,"close":1842.1,"volume":330377.74},{"timestamp":"2025-05-01T20:00:00.000Z","open":1842.1,"high":1850.42,"low":1832.3,"close":1837.33,"volume":139262.54},{"timestamp":"2025-05-02T00:00:00.000Z","open":1837.33,"high":1850.94,"low":1833.59,"close":1846.84,"volume":116476.63},{"timestamp":"2025-05-02T04:00:00.000Z","open":1846.84,"high":1850.75,"low":1814.5,"close":1815.11,"volume":207838.19},{"timestamp":"2025-05-02T08:00:00.000Z","open":1815.11,"high":1834.65,"low":1811.54,"close":1832.46,"volume":161705.22},{"timestamp":"2025-05-02T12:00:00.000Z","open":1832.46,"high":1853.83,"low":1822.12,"close":1840.02,"volume":341423.37},{"timestamp":"2025-05-02T16:00:00.000Z","open":1840.02,"high":1870.49,"low":1830.05,"close":1838.48,"volume":359379.48},{"timestamp":"2025-05-02T20:00:00.000Z","open":1838.48,"high":1847.03,"low":1831.95,"close":1841.26,"volume":87746.61},{"timestamp":"2025-05-03T00:00:00.000Z","open":1841.26,"high":1842.23,"low":1825.02,"close":1833.99,"volume":84698.44},{"timestamp":"2025-05-03T04:00:00.000Z","open":1833.99,"high":1838.63,"low":1823.61,"close":1825.48,"volume":83465.37},{"timestamp":"2025-05-03T08:00:00.000Z","open":1825.48,"high":1829.76,"low":1816.38,"close":1823.18,"volume":139155.59},{"timestamp":"2025-05-03T12:00:00.000Z","open":1823.18,"high":1839.89,"low":1822.77,"close":1833.57,"volume":98923.41},{"timestamp":"2025-05-03T16:00:00.000Z","open":1833.57,"high":1838.34,"low":1808.08,"close":1837.46,"volume":200852.41},{"timestamp":"2025-05-03T20:00:00.000Z","open":1837.46,"high":1848,"low":1827.74,"close":1832.52,"volume":241384.58},{"timestamp":"2025-05-04T00:00:00.000Z","open":1832.52,"high":1848.87,"low":1825.45,"close":1831.31,"volume":194920.61},{"timestamp":"2025-05-04T04:00:00.000Z","open":1831.31,"high":1849.46,"low":1829,"close":1840.19,"volume":118079.72},{"timestamp":"2025-05-04T08:00:00.000Z","open":1840.19,"high":1840.89,"low":1820.53,"close":1826.91,"volume":146079.04},{"timestamp":"2025-05-04T12:00:00.000Z","open":1826.91,"high":1833.31,"low":1817.22,"close":1829.94,"volume":101124.52},{"timestamp":"2025-05-04T16:00:00.000Z","open":1829.94,"high":1832.46,"low":1821.01,"close":1827.62,"volume":76908.27},{"timestamp":"2025-05-04T20:00:00.000Z","open":1827.62,"high":1841.92,"low":1801.26,"close":1807.5,"volume":322071.95},{"timestamp":"2025-05-05T00:00:00.000Z","open":1807.5,"high":1817.52,"low":1780.16,"close":1793.46,"volume":359945.45},{"timestamp":"2025-05-05T04:00:00.000Z","open":1793.46,"high":1829.69,"low":1791.54,"close":1825.87,"volume":194969.78},{"timestamp":"2025-05-05T08:00:00.000Z","open":1825.87,"high":1831,"low":1797.19,"close":1803.56,"volume":233899.38},{"timestamp":"2025-05-05T12:00:00.000Z","open":1803.56,"high":1814.73,"low":1792.92,"close":1800.29,"volume":238113.35},{"timestamp":"2025-05-05T16:00:00.000Z","open":1800.29,"high":1827.92,"low":1800,"close":1815.58,"volume":152070.76},{"timestamp":"2025-05-05T20:00:00.000Z","open":1815.58,"high":1833.23,"low":1798.3,"close":1819.28,"volume":209074.89},{"timestamp":"2025-05-06T00:00:00.000Z","open":1819.28,"high":1820.12,"low":1791.53,"close":1805.59,"volume":214231.42},{"timestamp":"2025-05-06T04:00:00.000Z","open":1805.59,"high":1808.68,"low":1797.3,"close":1805.01,"volume":79586.1},{"timestamp":"2025-05-06T08:00:00.000Z","open":1805.01,"high":1805.4,"low":1756.25,"close":1768.92,"volume":328378.39},{"timestamp":"2025-05-06T12:00:00.000Z","open":1768.92,"high":1778.86,"low":1750.67,"close":1769.4,"volume":276692.08},{"timestamp":"2025-05-06T16:00:00.000Z","open":1769.4,"high":1798.38,"low":1761.04,"close":1783.89,"volume":224578.63},{"timestamp":"2025-05-06T20:00:00.000Z","open":1783.89,"high":1818.98,"low":1764.11,"close":1816.37,"volume":380118.45},{"timestamp":"2025-05-07T00:00:00.000Z","open":1816.37,"high":1849.68,"low":1813.61,"close":1825.72,"volume":464705.43},{"timestamp":"2025-05-07T04:00:00.000Z","open":1825.72,"high":1837.8,"low":1823.88,"close":1837.34,"volume":120361.64},{"timestamp":"2025-05-07T08:00:00.000Z","open":1837.34,"high":1846.51,"low":1829.51,"close":1835.72,"volume":238322.08},{"timestamp":"2025-05-07T12:00:00.000Z","open":1835.72,"high":1836.33,"low":1813.35,"close":1816.61,"volume":265161.86},{"timestamp":"2025-05-07T16:00:00.000Z","open":1816.61,"high":1817.28,"low":1785.68,"close":1795.03,"volume":436666.09},{"timestamp":"2025-05-07T20:00:00.000Z","open":1795.03,"high":1825.29,"low":1787.75,"close":1810.26,"volume":206596.41},{"timestamp":"2025-05-08T00:00:00.000Z","open":1810.26,"high":1906.31,"low":1807.65,"close":1900.2,"volume":591209.32},{"timestamp":"2025-05-08T04:00:00.000Z","open":1900.2,"high":1943.06,"low":1891.38,"close":1927.55,"volume":440508.1},{"timestamp":"2025-05-08T08:00:00.000Z","open":1927.55,"high":1967.81,"low":1925.11,"close":1956.73,"volume":454754.72},{"timestamp":"2025-05-08T12:00:00.000Z","open":1956.73,"high":2075.48,"low":1952.61,"close":2050.5,"volume":1201825.76},{"timestamp":"2025-05-08T16:00:00.000Z","open":2050.5,"high":2140,"low":2035.32,"close":2117.2,"volume":764375.32},{"timestamp":"2025-05-08T20:00:00.000Z","open":2117.2,"high":2226.51,"low":2110.45,"close":2206.42,"volume":972019.26},{"timestamp":"2025-05-09T00:00:00.000Z","open":2206.42,"high":2244.8,"low":2183.71,"close":2204.33,"volume":614103.48},{"timestamp":"2025-05-09T04:00:00.000Z","open":2204.33,"high":2393.58,"low":2201.23,"close":2363.4,"volume":904598.7},{"timestamp":"2025-05-09T08:00:00.000Z","open":2363.4,"high":2491.57,"low":2291.02,"close":2350.5,"volume":1795814.83},{"timestamp":"2025-05-09T12:00:00.000Z","open":2350.5,"high":2387.9,"low":2268.67,"close":2300.47,"volume":840698.1},{"timestamp":"2025-05-09T16:00:00.000Z","open":2300.47,"high":2355.17,"low":2273.84,"close":2330.44,"volume":501261.69},{"timestamp":"2025-05-09T20:00:00.000Z","open":2330.44,"high":2351.37,"low":2321.68,"close":2344.58,"volume":182151.39},{"timestamp":"2025-05-10T00:00:00.000Z","open":2344.58,"high":2380.44,"low":2314.15,"close":2338.78,"volume":287729.8},{"timestamp":"2025-05-10T04:00:00.000Z","open":2338.78,"high":2416.82,"low":2325.04,"close":2399.53,"volume":367609.24},{"timestamp":"2025-05-10T08:00:00.000Z","open":2399.53,"high":2435.76,"low":2358.47,"close":2383.31,"volume":723021.11},{"timestamp":"2025-05-10T12:00:00.000Z","open":2383.31,"high":2448.37,"low":2383.31,"close":2432.61,"volume":461705.15},{"timestamp":"2025-05-10T16:00:00.000Z","open":2432.61,"high":2512.73,"low":2427.83,"close":2498.52,"volume":840069.85},{"timestamp":"2025-05-10T20:00:00.000Z","open":2498.52,"high":2599.93,"low":2468.04,"close":2581.65,"volume":681573.35},{"timestamp":"2025-05-11T00:00:00.000Z","open":2581.65,"high":2608.11,"low":2501.34,"close":2536.32,"volume":615261.55},{"timestamp":"2025-05-11T04:00:00.000Z","open":2536.32,"high":2561.53,"low":2452.5,"close":2472.7,"volume":519825.09},{"timestamp":"2025-05-11T08:00:00.000Z","open":2472.7,"high":2535.59,"low":2471.02,"close":2529.38,"volume":319194.53},{"timestamp":"2025-05-11T12:00:00.000Z","open":2529.38,"high":2531.04,"low":2431,"close":2460.94,"volume":451098.71},{"timestamp":"2025-05-11T16:00:00.000Z","open":2460.94,"high":2524.75,"low":2438.95,"close":2507.04,"volume":404988.36},{"timestamp":"2025-05-11T20:00:00.000Z","open":2507.04,"high":2528.25,"low":2481.94,"close":2513.45,"volume":240425.93},{"timestamp":"2025-05-12T00:00:00.000Z","open":2513.45,"high":2547.86,"low":2489.19,"close":2519.2,"volume":365024.1},{"timestamp":"2025-05-12T04:00:00.000Z","open":2519.2,"high":2624.59,"low":2485.53,"close":2553.5,"volume":787958.01},{"timestamp":"2025-05-12T08:00:00.000Z","open":2553.5,"high":2585.27,"low":2520.01,"close":2528.9,"volume":457219.11},{"timestamp":"2025-05-12T12:00:00.000Z","open":2528.9,"high":2576.5,"low":2472.02,"close":2486.46,"volume":853823.05},{"timestamp":"2025-05-12T16:00:00.000Z","open":2486.46,"high":2512,"low":2406.15,"close":2459.06,"volume":626479.92},{"timestamp":"2025-05-12T20:00:00.000Z","open":2459.06,"high":2499.52,"low":2451.09,"close":2494.7,"volume":233961.37},{"timestamp":"2025-05-13T00:00:00.000Z","open":2494.7,"high":2495.01,"low":2413,"close":2423.62,"volume":354734.74},{"timestamp":"2025-05-13T04:00:00.000Z","open":2423.62,"high":2479.92,"low":2418.32,"close":2459.79,"volume":211257.72},{"timestamp":"2025-05-13T08:00:00.000Z","open":2459.79,"high":2525.64,"low":2450.01,"close":2512.73,"volume":322547.29},{"timestamp":"2025-05-13T12:00:00.000Z","open":2512.73,"high":2573.33,"low":2490.38,"close":2564.7,"volume":793356.21},{"timestamp":"2025-05-13T16:00:00.000Z","open":2564.7,"high":2738.54,"low":2558.65,"close":2689.94,"volume":1212657.02},{"timestamp":"2025-05-13T20:00:00.000Z","open":2689.94,"high":2708.04,"low":2651.51,"close":2679.08,"volume":525250.74},{"timestamp":"2025-05-14T00:00:00.000Z","open":2679.08,"high":2724.82,"low":2622,"close":2645.7,"volume":582631.32},{"timestamp":"2025-05-14T04:00:00.000Z","open":2645.7,"high":2686.73,"low":2635,"close":2639.43,"volume":279979.5},{"timestamp":"2025-05-14T08:00:00.000Z","open":2639.43,"high":2645,"low":2575.8,"close":2624,"volume":561642.6},{"timestamp":"2025-05-14T12:00:00.000Z","open":2624,"high":2634.32,"low":2556,"close":2596.34,"volume":555505.87},{"timestamp":"2025-05-14T16:00:00.000Z","open":2596.34,"high":2616.22,"low":2545.75,"close":2603.48,"volume":391116.2},{"timestamp":"2025-05-14T20:00:00.000Z","open":2603.48,"high":2613.13,"low":2581.4,"close":2608.59,"volume":142766.46},{"timestamp":"2025-05-15T00:00:00.000Z","open":2608.59,"high":2647.07,"low":2565.03,"close":2573.23,"volume":336508.47},{"timestamp":"2025-05-15T04:00:00.000Z","open":2573.23,"high":2594.99,"low":2514.34,"close":2529.28,"volume":373606.57},{"timestamp":"2025-05-15T08:00:00.000Z","open":2529.28,"high":2566.93,"low":2515.66,"close":2553.76,"volume":419527.32},{"timestamp":"2025-05-15T12:00:00.000Z","open":2553.76,"high":2578.65,"low":2476,"close":2562.84,"volume":812918.53},{"timestamp":"2025-05-15T16:00:00.000Z","open":2562.84,"high":2603.22,"low":2508.52,"close":2529.47,"volume":681821.5},{"timestamp":"2025-05-15T20:00:00.000Z","open":2529.47,"high":2563.81,"low":2510.31,"close":2547.9,"volume":369578.86},{"timestamp":"2025-05-16T00:00:00.000Z","open":2547.9,"high":2584.02,"low":2533,"close":2580.22,"volume":268293.02},{"timestamp":"2025-05-16T04:00:00.000Z","open":2580.22,"high":2618.86,"low":2563,"close":2600.1,"volume":271032.71},{"timestamp":"2025-05-16T08:00:00.000Z","open":2600.1,"high":2648.29,"low":2556.6,"close":2619.8,"volume":435007.56},{"timestamp":"2025-05-16T12:00:00.000Z","open":2619.8,"high":2621.98,"low":2571.8,"close":2593.74,"volume":412073.28},{"timestamp":"2025-05-16T16:00:00.000Z","open":2593.74,"high":2601.22,"low":2568,"close":2590.8,"volume":240179.06},{"timestamp":"2025-05-16T20:00:00.000Z","open":2590.8,"high":2591.5,"low":2527.29,"close":2535.68,"volume":292994.22},{"timestamp":"2025-05-17T00:00:00.000Z","open":2535.68,"high":2536.57,"low":2450.54,"close":2495.65,"volume":575513.18},{"timestamp":"2025-05-17T04:00:00.000Z","open":2495.65,"high":2512.14,"low":2474.05,"close":2491.91,"volume":230766.04},{"timestamp":"2025-05-17T08:00:00.000Z","open":2491.91,"high":2495.44,"low":2465.06,"close":2480.58,"volume":188930.6},{"timestamp":"2025-05-17T12:00:00.000Z","open":2480.58,"high":2485.95,"low":2443.76,"close":2473.26,"volume":275496.15},{"timestamp":"2025-05-17T16:00:00.000Z","open":2473.26,"high":2490,"low":2447,"close":2469.02,"volume":241704.65},{"timestamp":"2025-05-17T20:00:00.000Z","open":2469.02,"high":2495.51,"low":2451.83,"close":2474.4,"volume":177450.91},{"timestamp":"2025-05-18T00:00:00.000Z","open":2474.4,"high":2487.07,"low":2466.96,"close":2476.6,"volume":90458.05},{"timestamp":"2025-05-18T04:00:00.000Z","open":2476.6,"high":2515,"low":2476.45,"close":2508.48,"volume":179803.78},{"timestamp":"2025-05-18T08:00:00.000Z","open":2508.48,"high":2528.71,"low":2497.35,"close":2500.63,"volume":185453.22},{"timestamp":"2025-05-18T12:00:00.000Z","open":2500.63,"high":2587.48,"low":2486.33,"close":2578.68,"volume":495522.32},{"timestamp":"2025-05-18T16:00:00.000Z","open":2578.68,"high":2584.07,"low":2401.25,"close":2406.72,"volume":1032265.8},{"timestamp":"2025-05-18T20:00:00.000Z","open":2406.72,"high":2510.7,"low":2316.4,"close":2497.1,"volume":983648.87},{"timestamp":"2025-05-19T00:00:00.000Z","open":2497.1,"high":2512.51,"low":2377.96,"close":2383.99,"volume":689101.24},{"timestamp":"2025-05-19T04:00:00.000Z","open":2383.99,"high":2412,"low":2346.7,"close":2402.52,"volume":521617.53},{"timestamp":"2025-05-19T08:00:00.000Z","open":2402.52,"high":2422.79,"low":2387.71,"close":2417.1,"volume":332049.62},{"timestamp":"2025-05-19T12:00:00.000Z","open":2417.1,"high":2472.37,"low":2383.51,"close":2465.64,"volume":594759.65},{"timestamp":"2025-05-19T16:00:00.000Z","open":2465.64,"high":2546.28,"low":2449.12,"close":2518.46,"volume":863462.84},{"timestamp":"2025-05-19T20:00:00.000Z","open":2518.46,"high":2534.12,"low":2491.86,"close":2527.5,"volume":292016.76},{"timestamp":"2025-05-20T00:00:00.000Z","open":2527.5,"high":2587.54,"low":2509.18,"close":2552.15,"volume":529055.32},{"timestamp":"2025-05-20T04:00:00.000Z","open":2552.15,"high":2577.3,"low":2520.56,"close":2531.54,"volume":352061.95},{"timestamp":"2025-05-20T08:00:00.000Z","open":2531.54,"high":2539.25,"low":2490.62,"close":2513.4,"volume":268035.71},{"timestamp":"2025-05-20T12:00:00.000Z","open":2513.4,"high":2514.86,"low":2463.03,"close":2481.62,"volume":438263.43},{"timestamp":"2025-05-20T16:00:00.000Z","open":2481.62,"high":2511.17,"low":2441.4,"close":2500.01,"volume":500359.23},{"timestamp":"2025-05-20T20:00:00.000Z","open":2500.01,"high":2540.33,"low":2483.98,"close":2523.41,"volume":384637.64},{"timestamp":"2025-05-21T00:00:00.000Z","open":2523.41,"high":2554.12,"low":2507.85,"close":2543.83,"volume":309832.39},{"timestamp":"2025-05-21T04:00:00.000Z","open":2543.83,"high":2616.17,"low":2533.65,"close":2550.89,"volume":661750.84},{"timestamp":"2025-05-21T08:00:00.000Z","open":2550.89,"high":2562.14,"low":2513.91,"close":2536.21,"volume":406796.61},{"timestamp":"2025-05-21T12:00:00.000Z","open":2536.21,"high":2581.44,"low":2521.21,"close":2566.01,"volume":698740.58},{"timestamp":"2025-05-21T16:00:00.000Z","open":2566.01,"high":2614.74,"low":2450.72,"close":2511.14,"volume":1346814.32},{"timestamp":"2025-05-21T20:00:00.000Z","open":2511.14,"high":2597.67,"low":2484.91,"close":2549.62,"volume":569177.49},{"timestamp":"2025-05-22T00:00:00.000Z","open":2549.62,"high":2646.94,"low":2542.86,"close":2628.43,"volume":602453.17},{"timestamp":"2025-05-22T04:00:00.000Z","open":2628.43,"high":2646.88,"low":2600.34,"close":2634.4,"volume":514592.61},{"timestamp":"2025-05-22T08:00:00.000Z","open":2634.4,"high":2693.07,"low":2626.13,"close":2649.79,"volume":621204.31},{"timestamp":"2025-05-22T12:00:00.000Z","open":2649.79,"high":2679.86,"low":2620.55,"close":2663.56,"volume":541843},{"timestamp":"2025-05-22T16:00:00.000Z","open":2663.56,"high":2675.72,"low":2624.63,"close":2633.7,"volume":362320.47},{"timestamp":"2025-05-22T20:00:00.000Z","open":2633.7,"high":2664.73,"low":2626.59,"close":2663.78,"volume":184012.6},{"timestamp":"2025-05-23T00:00:00.000Z","open":2663.78,"high":2733.8,"low":2643.15,"close":2721.13,"volume":585186.74},{"timestamp":"2025-05-23T04:00:00.000Z","open":2721.13,"high":2725.3,"low":2649.42,"close":2654.73,"volume":449119.03},{"timestamp":"2025-05-23T08:00:00.000Z","open":2654.73,"high":2688.08,"low":2548.67,"close":2565.47,"volume":700404.58},{"timestamp":"2025-05-23T12:00:00.000Z","open":2565.47,"high":2592.11,"low":2496.58,"close":2567.19,"volume":973126.19},{"timestamp":"2025-05-23T16:00:00.000Z","open":2567.19,"high":2586.7,"low":2545.04,"close":2559.7,"volume":414529.02},{"timestamp":"2025-05-23T20:00:00.000Z","open":2559.7,"high":2561.7,"low":2502.35,"close":2525.72,"volume":402657.51},{"timestamp":"2025-05-24T00:00:00.000Z","open":2525.72,"high":2555.69,"low":2514.12,"close":2549.39,"volume":165992.36},{"timestamp":"2025-05-24T04:00:00.000Z","open":2549.39,"high":2562.6,"low":2534,"close":2546.1,"volume":148054.34},{"timestamp":"2025-05-24T08:00:00.000Z","open":2546.1,"high":2575.93,"low":2544.02,"close":2562.44,"volume":159511.23},{"timestamp":"2025-05-24T12:00:00.000Z","open":2562.44,"high":2564.61,"low":2542.31,"close":2554.15,"volume":171430.67},{"timestamp":"2025-05-24T16:00:00.000Z","open":2554.15,"high":2567.23,"low":2542.59,"close":2553.3,"volume":104609.18},{"timestamp":"2025-05-24T20:00:00.000Z","open":2553.3,"high":2555.66,"low":2515.48,"close":2529.14,"volume":152644.39},{"timestamp":"2025-05-25T00:00:00.000Z","open":2529.14,"high":2538.92,"low":2473.82,"close":2512.74,"volume":416189.91},{"timestamp":"2025-05-25T04:00:00.000Z","open":2512.74,"high":2518.38,"low":2486.46,"close":2493.6,"volume":118056.83},{"timestamp":"2025-05-25T08:00:00.000Z","open":2493.6,"high":2501.91,"low":2458.92,"close":2496.81,"volume":295902.86},{"timestamp":"2025-05-25T12:00:00.000Z","open":2496.81,"high":2524,"low":2476.7,"close":2510.46,"volume":270062.14},{"timestamp":"2025-05-25T16:00:00.000Z","open":2510.46,"high":2535.31,"low":2494.9,"close":2525.47,"volume":133264.14},{"timestamp":"2025-05-25T20:00:00.000Z","open":2525.47,"high":2554.11,"low":2507,"close":2550.58,"volume":266216.67},{"timestamp":"2025-05-26T00:00:00.000Z","open":2550.58,"high":2576.78,"low":2536.3,"close":2559.3,"volume":219577.54},{"timestamp":"2025-05-26T04:00:00.000Z","open":2559.3,"high":2598.82,"low":2556.51,"close":2580.2,"volume":176672.35},{"timestamp":"2025-05-26T08:00:00.000Z","open":2580.2,"high":2582.19,"low":2553.17,"close":2566.95,"volume":199782.5},{"timestamp":"2025-05-26T12:00:00.000Z","open":2566.95,"high":2573.19,"low":2536.01,"close":2564.98,"volume":289254.02},{"timestamp":"2025-05-26T16:00:00.000Z","open":2564.98,"high":2572.69,"low":2524,"close":2540.09,"volume":257288.61},{"timestamp":"2025-05-26T20:00:00.000Z","open":2540.09,"high":2584.98,"low":2535.17,"close":2563.12,"volume":214978.25},{"timestamp":"2025-05-27T00:00:00.000Z","open":2563.12,"high":2573.5,"low":2508.2,"close":2548.3,"volume":363861.44},{"timestamp":"2025-05-27T04:00:00.000Z","open":2548.3,"high":2618.78,"low":2548.01,"close":2606.93,"volume":458878.58},{"timestamp":"2025-05-27T08:00:00.000Z","open":2606.93,"high":2653.88,"low":2606.88,"close":2651.2,"volume":497494.59},{"timestamp":"2025-05-27T12:00:00.000Z","open":2651.2,"high":2682.68,"low":2631.52,"close":2667.17,"volume":661689.98},{"timestamp":"2025-05-27T16:00:00.000Z","open":2667.17,"high":2711,"low":2657,"close":2686.3,"volume":476857.24},{"timestamp":"2025-05-27T20:00:00.000Z","open":2686.3,"high":2692.81,"low":2650.69,"close":2659.63,"volume":246905.3},{"timestamp":"2025-05-28T00:00:00.000Z","open":2659.63,"high":2660.44,"low":2616.38,"close":2643.6,"volume":267179.3},{"timestamp":"2025-05-28T04:00:00.000Z","open":2643.6,"high":2651,"low":2622.19,"close":2635.34,"volume":165106.68},{"timestamp":"2025-05-28T08:00:00.000Z","open":2635.34,"high":2657.9,"low":2607.25,"close":2656.05,"volume":264413.12},{"timestamp":"2025-05-28T12:00:00.000Z","open":2656.05,"high":2688.27,"low":2612.28,"close":2626.18,"volume":631758.07},{"timestamp":"2025-05-28T16:00:00.000Z","open":2626.18,"high":2664.1,"low":2614.34,"close":2616.18,"volume":332607.11},{"timestamp":"2025-05-28T20:00:00.000Z","open":2616.18,"high":2685.68,"low":2609,"close":2680.33,"volume":291974.05},{"timestamp":"2025-05-29T00:00:00.000Z","open":2680.33,"high":2788.82,"low":2669.15,"close":2761.82,"volume":702710.98},{"timestamp":"2025-05-29T04:00:00.000Z","open":2761.82,"high":2766.53,"low":2701.17,"close":2730.26,"volume":399335.9},{"timestamp":"2025-05-29T08:00:00.000Z","open":2730.26,"high":2744.88,"low":2705.38,"close":2714.82,"volume":300720.22},{"timestamp":"2025-05-29T12:00:00.000Z","open":2714.82,"high":2718.21,"low":2620.21,"close":2642.38,"volume":902683.97},{"timestamp":"2025-05-29T16:00:00.000Z","open":2642.38,"high":2673.01,"low":2626.91,"close":2648.49,"volume":446751.21},{"timestamp":"2025-05-29T20:00:00.000Z","open":2648.49,"high":2668.33,"low":2616.2,"close":2630.79,"volume":355874.36},{"timestamp":"2025-05-30T00:00:00.000Z","open":2630.79,"high":2644.71,"low":2555.58,"close":2629.99,"volume":691749.51},{"timestamp":"2025-05-30T04:00:00.000Z","open":2629.99,"high":2648.84,"low":2604.8,"close":2617.3,"volume":426461.17},{"timestamp":"2025-05-30T08:00:00.000Z","open":2617.3,"high":2627.5,"low":2586.34,"close":2621.05,"volume":328251.42},{"timestamp":"2025-05-30T12:00:00.000Z","open":2621.05,"high":2625.54,"low":2571.15,"close":2596.3,"volume":642537.97},{"timestamp":"2025-05-30T16:00:00.000Z","open":2596.3,"high":2602.9,"low":2530.03,"close":2573.56,"volume":703637.1},{"timestamp":"2025-05-30T20:00:00.000Z","open":2573.56,"high":2588.99,"low":2505.7,"close":2530.11,"volume":517769.97},{"timestamp":"2025-05-31T00:00:00.000Z","open":2530.11,"high":2539.41,"low":2473.08,"close":2512.98,"volume":506744.12},{"timestamp":"2025-05-31T04:00:00.000Z","open":2512.98,"high":2525.8,"low":2503.5,"close":2520.16,"volume":138240.91},{"timestamp":"2025-05-31T08:00:00.000Z","open":2520.16,"high":2537.72,"low":2506.65,"close":2518.53,"volume":145834.35},{"timestamp":"2025-05-31T12:00:00.000Z","open":2518.53,"high":2549.43,"low":2515.01,"close":2534.89,"volume":275768.83},{"timestamp":"2025-05-31T16:00:00.000Z","open":2534.89,"high":2546.84,"low":2521.21,"close":2535.93,"volume":125633.57},{"timestamp":"2025-05-31T20:00:00.000Z","open":2535.93,"high":2551.71,"low":2522.2,"close":2526.79,"volume":156759.57},{"timestamp":"2025-06-01T00:00:00.000Z","open":2526.79,"high":2529,"low":2490.15,"close":2512.12,"volume":282890.62},{"timestamp":"2025-06-01T04:00:00.000Z","open":2512.12,"high":2526.46,"low":2504.09,"close":2507.62,"volume":93134.06},{"timestamp":"2025-06-01T08:00:00.000Z","open":2507.62,"high":2509.6,"low":2476,"close":2496.28,"volume":199515.51},{"timestamp":"2025-06-01T12:00:00.000Z","open":2496.28,"high":2524.29,"low":2466.6,"close":2522.29,"volume":306415.23},{"timestamp":"2025-06-01T16:00:00.000Z","open":2522.29,"high":2546.88,"low":2490.45,"close":2525.01,"volume":389038.8},{"timestamp":"2025-06-01T20:00:00.000Z","open":2525.01,"high":2546.93,"low":2518,"close":2538.25,"volume":161082.96},{"timestamp":"2025-06-02T00:00:00.000Z","open":2538.25,"high":2541.1,"low":2484.11,"close":2494.94,"volume":242898.01},{"timestamp":"2025-06-02T04:00:00.000Z","open":2494.94,"high":2512.86,"low":2482.02,"close":2505.68,"volume":206576.19},{"timestamp":"2025-06-02T08:00:00.000Z","open":2505.68,"high":2515,"low":2473.29,"close":2480.02,"volume":310284.33},{"timestamp":"2025-06-02T12:00:00.000Z","open":2480.02,"high":2556.61,"low":2476.93,"close":2543.78,"volume":540739.77},{"timestamp":"2025-06-02T16:00:00.000Z","open":2543.78,"high":2565.57,"low":2523.35,"close":2531.02,"volume":350322.31},{"timestamp":"2025-06-02T20:00:00.000Z","open":2531.02,"high":2614.59,"low":2530.67,"close":2606.95,"volume":376609.06},{"timestamp":"2025-06-03T00:00:00.000Z","open":2606.95,"high":2649.84,"low":2587.56,"close":2602.33,"volume":501151.44},{"timestamp":"2025-06-03T04:00:00.000Z","open":2602.33,"high":2619.99,"low":2588.68,"close":2608.73,"volume":171829.84},{"timestamp":"2025-06-03T08:00:00.000Z","open":2608.73,"high":2619.5,"low":2593.28,"close":2600.51,"volume":219632.63},{"timestamp":"2025-06-03T12:00:00.000Z","open":2600.51,"high":2655,"low":2596.39,"close":2622.67,"volume":554272.35},{"timestamp":"2025-06-03T16:00:00.000Z","open":2622.67,"high":2627.71,"low":2601.1,"close":2623.62,"volume":271192.62},{"timestamp":"2025-06-03T20:00:00.000Z","open":2623.62,"high":2624.49,"low":2575.04,"close":2591.89,"volume":314687.63},{"timestamp":"2025-06-04T00:00:00.000Z","open":2591.89,"high":2640,"low":2581.78,"close":2626.96,"volume":273786.73},{"timestamp":"2025-06-04T04:00:00.000Z","open":2626.96,"high":2643.94,"low":2618.5,"close":2626.44,"volume":193546.9},{"timestamp":"2025-06-04T08:00:00.000Z","open":2626.44,"high":2649.76,"low":2622.61,"close":2623.58,"volume":272902.58},{"timestamp":"2025-06-04T12:00:00.000Z","open":2623.58,"high":2679,"low":2593,"close":2666.67,"volume":796803.53},{"timestamp":"2025-06-04T16:00:00.000Z","open":2666.67,"high":2667.99,"low":2620,"close":2622.31,"volume":403017.83},{"timestamp":"2025-06-04T20:00:00.000Z","open":2622.31,"high":2624.06,"low":2597.19,"close":2606.7,"volume":335066.22},{"timestamp":"2025-06-05T00:00:00.000Z","open":2606.7,"high":2631.78,"low":2600.03,"close":2623.9,"volume":185248.5},{"timestamp":"2025-06-05T04:00:00.000Z","open":2623.9,"high":2633.79,"low":2598.89,"close":2602.63,"volume":292861.79},{"timestamp":"2025-06-05T08:00:00.000Z","open":2602.63,"high":2612.67,"low":2578.64,"close":2607.12,"volume":294313.25},{"timestamp":"2025-06-05T12:00:00.000Z","open":2607.12,"high":2640.95,"low":2560.72,"close":2588.16,"volume":920127.57},{"timestamp":"2025-06-05T16:00:00.000Z","open":2588.16,"high":2590.62,"low":2503.67,"close":2527.5,"volume":921234.62},{"timestamp":"2025-06-05T20:00:00.000Z","open":2527.5,"high":2534.19,"low":2390.28,"close":2413.12,"volume":1126714.19},{"timestamp":"2025-06-06T00:00:00.000Z","open":2413.12,"high":2456,"low":2380.41,"close":2454.66,"volume":437109.55},{"timestamp":"2025-06-06T04:00:00.000Z","open":2454.66,"high":2467.79,"low":2445.47,"close":2454.12,"volume":272861.06},{"timestamp":"2025-06-06T08:00:00.000Z","open":2454.12,"high":2493.86,"low":2452.57,"close":2475.24,"volume":285223.38},{"timestamp":"2025-06-06T12:00:00.000Z","open":2475.24,"high":2530.59,"low":2463.49,"close":2508.15,"volume":747293.66},{"timestamp":"2025-06-06T16:00:00.000Z","open":2508.15,"high":2516.73,"low":2481.77,"close":2482.81,"volume":286720.34},{"timestamp":"2025-06-06T20:00:00.000Z","open":2482.81,"high":2505.9,"low":2470.66,"close":2475.14,"volume":186252.59},{"timestamp":"2025-06-07T00:00:00.000Z","open":2475.14,"high":2492.9,"low":2455.43,"close":2488.1,"volume":210951.93},{"timestamp":"2025-06-07T04:00:00.000Z","open":2488.1,"high":2501,"low":2479.16,"close":2489.9,"volume":158599.71},{"timestamp":"2025-06-07T08:00:00.000Z","open":2489.9,"high":2500.51,"low":2480.76,"close":2494.12,"volume":120684.31},{"timestamp":"2025-06-07T12:00:00.000Z","open":2494.12,"high":2523,"low":2491.02,"close":2518.48,"volume":227096.91},{"timestamp":"2025-06-07T16:00:00.000Z","open":2518.48,"high":2524.88,"low":2505.26,"close":2515.53,"volume":163005.01},{"timestamp":"2025-06-07T20:00:00.000Z","open":2515.53,"high":2544.91,"low":2515.53,"close":2523.34,"volume":182886.37},{"timestamp":"2025-06-08T00:00:00.000Z","open":2523.34,"high":2524.71,"low":2506.22,"close":2510.31,"volume":97183.85},{"timestamp":"2025-06-08T04:00:00.000Z","open":2510.31,"high":2518.77,"low":2506.89,"close":2513.51,"volume":67758.04},{"timestamp":"2025-06-08T08:00:00.000Z","open":2513.51,"high":2520.93,"low":2485.81,"close":2512.19,"volume":223206.06},{"timestamp":"2025-06-08T12:00:00.000Z","open":2512.19,"high":2527.21,"low":2498.71,"close":2513.18,"volume":167797.81},{"timestamp":"2025-06-08T16:00:00.000Z","open":2513.18,"high":2539.37,"low":2511.26,"close":2531.16,"volume":168427.14},{"timestamp":"2025-06-08T20:00:00.000Z","open":2531.16,"high":2547.5,"low":2498.81,"close":2508.17,"volume":269723.6},{"timestamp":"2025-06-09T00:00:00.000Z","open":2508.17,"high":2510.85,"low":2480,"close":2495.43,"volume":231923.34},{"timestamp":"2025-06-09T04:00:00.000Z","open":2495.43,"high":2495.87,"low":2476.22,"close":2490.89,"volume":132917.3},{"timestamp":"2025-06-09T08:00:00.000Z","open":2490.89,"high":2546.8,"low":2483.29,"close":2541.22,"volume":452890.47},{"timestamp":"2025-06-09T12:00:00.000Z","open":2541.22,"high":2547.88,"low":2508.48,"close":2532.71,"volume":403991.74},{"timestamp":"2025-06-09T16:00:00.000Z","open":2532.71,"high":2589.47,"low":2532.51,"close":2579.52,"volume":427697.94},{"timestamp":"2025-06-09T20:00:00.000Z","open":2579.52,"high":2693.86,"low":2574.69,"close":2679.32,"volume":658479.63},{"timestamp":"2025-06-10T00:00:00.000Z","open":2679.32,"high":2726.64,"low":2673.88,"close":2688.3,"volume":512751.9},{"timestamp":"2025-06-10T04:00:00.000Z","open":2688.3,"high":2699.01,"low":2653,"close":2676.33,"volume":336558.62},{"timestamp":"2025-06-10T08:00:00.000Z","open":2676.33,"high":2799.73,"low":2668.25,"close":2773.47,"volume":702849.93},{"timestamp":"2025-06-10T12:00:00.000Z","open":2773.47,"high":2778.93,"low":2685.91,"close":2732,"volume":810595.91},{"timestamp":"2025-06-10T16:00:00.000Z","open":2732,"high":2806.65,"low":2727.56,"close":2773.03,"volume":552640.07},{"timestamp":"2025-06-10T20:00:00.000Z","open":2773.03,"high":2826.37,"low":2733.35,"close":2815.44,"volume":553781.58},{"timestamp":"2025-06-11T00:00:00.000Z","open":2815.44,"high":2834.4,"low":2770.42,"close":2790.1,"volume":345767.59},{"timestamp":"2025-06-11T04:00:00.000Z","open":2790.1,"high":2803.43,"low":2778.54,"close":2790.53,"volume":164231.16},{"timestamp":"2025-06-11T08:00:00.000Z","open":2790.53,"high":2792.93,"low":2752,"close":2771.41,"volume":265210.79},{"timestamp":"2025-06-11T12:00:00.000Z","open":2771.41,"high":2878.54,"low":2762.68,"close":2863.61,"volume":1281428.86},{"timestamp":"2025-06-11T16:00:00.000Z","open":2863.61,"high":2875,"low":2800,"close":2812.1,"volume":725942.83},{"timestamp":"2025-06-11T20:00:00.000Z","open":2812.1,"high":2830.2,"low":2741.47,"close":2770.34,"volume":571678.79},{"timestamp":"2025-06-12T00:00:00.000Z","open":2770.34,"high":2783.81,"low":2745,"close":2763.8,"volume":325079.08},{"timestamp":"2025-06-12T04:00:00.000Z","open":2763.8,"high":2775.33,"low":2731.08,"close":2738.71,"volume":268102.34},{"timestamp":"2025-06-12T08:00:00.000Z","open":2738.71,"high":2761.33,"low":2719.89,"close":2727.99,"volume":374923.71},{"timestamp":"2025-06-12T12:00:00.000Z","open":2727.99,"high":2772.01,"low":2709.3,"close":2718.6,"volume":717604.46},{"timestamp":"2025-06-12T16:00:00.000Z","open":2718.6,"high":2769.89,"low":2690.25,"close":2693.2,"volume":601537.07},{"timestamp":"2025-06-12T20:00:00.000Z","open":2693.2,"high":2702,"low":2615,"close":2640.94,"volume":776775.79},{"timestamp":"2025-06-13T00:00:00.000Z","open":2640.94,"high":2644.42,"low":2434.34,"close":2512.85,"volume":1822296.86},{"timestamp":"2025-06-13T04:00:00.000Z","open":2512.85,"high":2541,"low":2489.62,"close":2525.38,"volume":447607},{"timestamp":"2025-06-13T08:00:00.000Z","open":2525.38,"high":2544.3,"low":2505.01,"close":2543.88,"volume":396173.7},{"timestamp":"2025-06-13T12:00:00.000Z","open":2543.88,"high":2562.21,"low":2502.45,"close":2550.32,"volume":692241.12},{"timestamp":"2025-06-13T16:00:00.000Z","open":2550.32,"high":2584.4,"low":2508.27,"close":2526.1,"volume":565861.78},{"timestamp":"2025-06-13T20:00:00.000Z","open":2526.1,"high":2582.51,"low":2522.61,"close":2578.12,"volume":204035.26},{"timestamp":"2025-06-14T00:00:00.000Z","open":2578.12,"high":2578.54,"low":2545.44,"close":2547.92,"volume":172851.76},{"timestamp":"2025-06-14T04:00:00.000Z","open":2547.92,"high":2555.69,"low":2524,"close":2535.89,"volume":194774.62},{"timestamp":"2025-06-14T08:00:00.000Z","open":2535.89,"high":2538.97,"low":2516.5,"close":2537.13,"volume":170236.69},{"timestamp":"2025-06-14T12:00:00.000Z","open":2537.13,"high":2544.99,"low":2503.33,"close":2517.91,"volume":234806.92},{"timestamp":"2025-06-14T16:00:00.000Z","open":2517.91,"high":2524.62,"low":2486.59,"close":2506.35,"volume":397402.93},{"timestamp":"2025-06-14T20:00:00.000Z","open":2506.35,"high":2538.97,"low":2495.4,"close":2529.26,"volume":219985.01},{"timestamp":"2025-06-15T00:00:00.000Z","open":2529.26,"high":2539.9,"low":2523.65,"close":2529.3,"volume":98156.55},{"timestamp":"2025-06-15T04:00:00.000Z","open":2529.3,"high":2552.43,"low":2520.77,"close":2527.18,"volume":206229.83},{"timestamp":"2025-06-15T08:00:00.000Z","open":2527.18,"high":2528.79,"low":2506.6,"close":2514.89,"volume":168192.89},{"timestamp":"2025-06-15T12:00:00.000Z","open":2514.89,"high":2554.28,"low":2514.46,"close":2540.86,"volume":286758.97},{"timestamp":"2025-06-15T16:00:00.000Z","open":2540.86,"high":2559.79,"low":2529,"close":2535.71,"volume":199076.71},{"timestamp":"2025-06-15T20:00:00.000Z","open":2535.71,"high":2548.88,"low":2490.14,"close":2546.32,"volume":366586.9},{"timestamp":"2025-06-16T00:00:00.000Z","open":2546.32,"high":2577.98,"low":2513,"close":2567.14,"volume":380164.88},{"timestamp":"2025-06-16T04:00:00.000Z","open":2567.14,"high":2637.35,"low":2565.5,"close":2627.75,"volume":552340.12},{"timestamp":"2025-06-16T08:00:00.000Z","open":2627.75,"high":2633.14,"low":2591.02,"close":2615.82,"volume":368496.84},{"timestamp":"2025-06-16T12:00:00.000Z","open":2615.82,"high":2657.12,"low":2603.11,"close":2630.8,"volume":578902.57},{"timestamp":"2025-06-16T16:00:00.000Z","open":2630.8,"high":2669.34,"low":2625.87,"close":2658.75,"volume":366380.22},{"timestamp":"2025-06-16T20:00:00.000Z","open":2658.75,"high":2679.6,"low":2533.74,"close":2543.26,"volume":912852.19},{"timestamp":"2025-06-17T00:00:00.000Z","open":2543.26,"high":2618.24,"low":2522.75,"close":2606.05,"volume":612675.14},{"timestamp":"2025-06-17T04:00:00.000Z","open":2606.05,"high":2609.47,"low":2568.7,"close":2580.95,"volume":251654.22},{"timestamp":"2025-06-17T08:00:00.000Z","open":2580.95,"high":2584.16,"low":2540.23,"close":2551.13,"volume":330021.72},{"timestamp":"2025-06-17T12:00:00.000Z","open":2551.13,"high":2567.35,"low":2480.56,"close":2497.58,"volume":776676.47},{"timestamp":"2025-06-17T16:00:00.000Z","open":2497.58,"high":2543,"low":2452.04,"close":2526.69,"volume":813910.43},{"timestamp":"2025-06-17T20:00:00.000Z","open":2526.69,"high":2533.04,"low":2490.63,"close":2508.95,"volume":377630.35},{"timestamp":"2025-06-18T00:00:00.000Z","open":2508.95,"high":2536.39,"low":2504.41,"close":2526.8,"volume":218468},{"timestamp":"2025-06-18T04:00:00.000Z","open":2526.8,"high":2545.63,"low":2516.44,"close":2532.61,"volume":203061.88},{"timestamp":"2025-06-18T08:00:00.000Z","open":2532.61,"high":2547.64,"low":2486.39,"close":2512.65,"volume":377238.7},{"timestamp":"2025-06-18T12:00:00.000Z","open":2512.65,"high":2537.88,"low":2464,"close":2507.74,"volume":790088.25},{"timestamp":"2025-06-18T16:00:00.000Z","open":2507.74,"high":2517.8,"low":2465.23,"close":2491.21,"volume":567718.12},{"timestamp":"2025-06-18T20:00:00.000Z","open":2491.21,"high":2537.73,"low":2481.29,"close":2523.68,"volume":284645.25},{"timestamp":"2025-06-19T00:00:00.000Z","open":2523.68,"high":2546.15,"low":2504.97,"close":2524.61,"volume":224081.47},{"timestamp":"2025-06-19T04:00:00.000Z","open":2524.61,"high":2530.36,"low":2512.93,"close":2517.51,"volume":109565.38},{"timestamp":"2025-06-19T08:00:00.000Z","open":2517.51,"high":2544.37,"low":2517.51,"close":2530.46,"volume":181351.01},{"timestamp":"2025-06-19T12:00:00.000Z","open":2530.46,"high":2535.78,"low":2488.1,"close":2491.23,"volume":317563.86},{"timestamp":"2025-06-19T16:00:00.000Z","open":2491.23,"high":2522.17,"low":2483.29,"close":2503.3,"volume":303258.06},{"timestamp":"2025-06-19T20:00:00.000Z","open":2503.3,"high":2530.8,"low":2501.4,"close":2519.71,"volume":147893.56},{"timestamp":"2025-06-20T00:00:00.000Z","open":2519.71,"high":2530.23,"low":2510.94,"close":2516.23,"volume":99693.99},{"timestamp":"2025-06-20T04:00:00.000Z","open":2516.23,"high":2550.25,"low":2501.51,"close":2548.43,"volume":245525.71},{"timestamp":"2025-06-20T08:00:00.000Z","open":2548.43,"high":2568.89,"low":2538.28,"close":2548.4,"volume":342544.87},{"timestamp":"2025-06-20T12:00:00.000Z","open":2548.4,"high":2558.48,"low":2485.33,"close":2492.39,"volume":575991.75},{"timestamp":"2025-06-20T16:00:00.000Z","open":2492.39,"high":2494.74,"low":2363.95,"close":2413.32,"volume":1035066.87},{"timestamp":"2025-06-20T20:00:00.000Z","open":2413.32,"high":2436.99,"low":2380.03,"close":2405.23,"volume":322974.6},{"timestamp":"2025-06-21T00:00:00.000Z","open":2405.23,"high":2431.41,"low":2394.71,"close":2424.29,"volume":149280.15},{"timestamp":"2025-06-21T04:00:00.000Z","open":2424.29,"high":2427.56,"low":2417.36,"close":2425.71,"volume":70885.97},{"timestamp":"2025-06-21T08:00:00.000Z","open":2425.71,"high":2447.65,"low":2421.75,"close":2441.34,"volume":181828.07},{"timestamp":"2025-06-21T12:00:00.000Z","open":2441.34,"high":2444,"low":2410.8,"close":2422.24,"volume":255454.94},{"timestamp":"2025-06-21T16:00:00.000Z","open":2422.24,"high":2426.99,"low":2380.49,"close":2383.47,"volume":283295.97},{"timestamp":"2025-06-21T20:00:00.000Z","open":2383.47,"high":2408.38,"low":2213.42,"close":2295,"volume":1320058.97},{"timestamp":"2025-06-22T00:00:00.000Z","open":2295,"high":2313.2,"low":2244.19,"close":2263.58,"volume":676190.11},{"timestamp":"2025-06-22T04:00:00.000Z","open":2263.58,"high":2298.27,"low":2260.5,"close":2269.43,"volume":231247.12},{"timestamp":"2025-06-22T08:00:00.000Z","open":2269.43,"high":2279.22,"low":2235.17,"close":2272.03,"volume":357187.73},{"timestamp":"2025-06-22T12:00:00.000Z","open":2272.03,"high":2286.54,"low":2154.63,"close":2173.92,"volume":1306760.03},{"timestamp":"2025-06-22T16:00:00.000Z","open":2173.92,"high":2219.74,"low":2169.12,"close":2182.95,"volume":416197.93},{"timestamp":"2025-06-22T20:00:00.000Z","open":2182.95,"high":2236.6,"low":2110.35,"close":2226.68,"volume":855512.06},{"timestamp":"2025-06-23T00:00:00.000Z","open":2226.68,"high":2259.28,"low":2220.81,"close":2233.95,"volume":258174.28},{"timestamp":"2025-06-23T04:00:00.000Z","open":2233.95,"high":2274.62,"low":2226.33,"close":2257.86,"volume":300803.76},{"timestamp":"2025-06-23T08:00:00.000Z","open":2257.86,"high":2273.61,"low":2237.33,"close":2251.91,"volume":243078.34},{"timestamp":"2025-06-23T12:00:00.000Z","open":2251.91,"high":2312.62,"low":2231.12,"close":2247.34,"volume":805113.39},{"timestamp":"2025-06-23T16:00:00.000Z","open":2247.34,"high":2324.99,"low":2186.8,"close":2311.56,"volume":1255508.97},{"timestamp":"2025-06-23T20:00:00.000Z","open":2311.56,"high":2438.72,"low":2302.31,"close":2410.11,"volume":1124999.63},{"timestamp":"2025-06-24T00:00:00.000Z","open":2410.11,"high":2416.38,"low":2386.69,"close":2397.61,"volume":354524.62},{"timestamp":"2025-06-24T04:00:00.000Z","open":2397.61,"high":2433.86,"low":2389.5,"close":2391.91,"volume":359753.16},{"timestamp":"2025-06-24T08:00:00.000Z","open":2391.91,"high":2448.8,"low":2375.1,"close":2408.48,"volume":618330.51},{"timestamp":"2025-06-24T12:00:00.000Z","open":2408.48,"high":2453.47,"low":2401.69,"close":2437.09,"volume":506297.02},{"timestamp":"2025-06-24T16:00:00.000Z","open":2437.09,"high":2481.86,"low":2414.34,"close":2432.5,"volume":573857.57},{"timestamp":"2025-06-24T20:00:00.000Z","open":2432.5,"high":2449.18,"low":2428.52,"close":2447.28,"volume":151412.39},{"timestamp":"2025-06-25T00:00:00.000Z","open":2447.28,"high":2468.15,"low":2435.19,"close":2443,"volume":185497.2},{"timestamp":"2025-06-25T04:00:00.000Z","open":2443,"high":2449.59,"low":2422.74,"close":2443.44,"volume":170541.64},{"timestamp":"2025-06-25T08:00:00.000Z","open":2443.44,"high":2447.33,"low":2405.82,"close":2427.75,"volume":351801.23},{"timestamp":"2025-06-25T12:00:00.000Z","open":2427.75,"high":2445.88,"low":2385.46,"close":2404.37,"volume":671825.39},{"timestamp":"2025-06-25T16:00:00.000Z","open":2404.37,"high":2438.8,"low":2399.51,"close":2431.41,"volume":318360.87},{"timestamp":"2025-06-25T20:00:00.000Z","open":2431.41,"high":2453.76,"low":2406.25,"close":2417.17,"volume":237875.79},{"timestamp":"2025-06-26T00:00:00.000Z","open":2417.17,"high":2520,"low":2415.79,"close":2487.75,"volume":479536.77},{"timestamp":"2025-06-26T04:00:00.000Z","open":2487.75,"high":2499.34,"low":2465.83,"close":2488.57,"volume":214039.81},{"timestamp":"2025-06-26T08:00:00.000Z","open":2488.57,"high":2500,"low":2436.33,"close":2449,"volume":293688.49},{"timestamp":"2025-06-26T12:00:00.000Z","open":2449,"high":2459.94,"low":2408,"close":2432.33,"volume":663126.84},{"timestamp":"2025-06-26T16:00:00.000Z","open":2432.33,"high":2442.79,"low":2416.42,"close":2434.86,"volume":227521.73},{"timestamp":"2025-06-26T20:00:00.000Z","open":2434.86,"high":2456.88,"low":2392.11,"close":2414.5,"volume":368832.87},{"timestamp":"2025-06-27T00:00:00.000Z","open":2414.5,"high":2447.55,"low":2380.53,"close":2445.69,"volume":244588.29},{"timestamp":"2025-06-27T04:00:00.000Z","open":2445.69,"high":2458.98,"low":2433.65,"close":2440.79,"volume":202108.74},{"timestamp":"2025-06-27T08:00:00.000Z","open":2440.79,"high":2462.33,"low":2434.08,"close":2446.09,"volume":225494.08},{"timestamp":"2025-06-27T12:00:00.000Z","open":2446.09,"high":2455.64,"low":2411.87,"close":2437.19,"volume":400824.28},{"timestamp":"2025-06-27T16:00:00.000Z","open":2437.19,"high":2448.82,"low":2386.62,"close":2411.87,"volume":471670.82},{"timestamp":"2025-06-27T20:00:00.000Z","open":2411.87,"high":2429.69,"low":2410.16,"close":2422.11,"volume":168474.55},{"timestamp":"2025-06-28T00:00:00.000Z","open":2422.11,"high":2422.9,"low":2403.84,"close":2419.69,"volume":82289.3},{"timestamp":"2025-06-28T04:00:00.000Z","open":2419.69,"high":2433.56,"low":2416.28,"close":2430.81,"volume":76561.22},{"timestamp":"2025-06-28T08:00:00.000Z","open":2430.81,"high":2431.43,"low":2418.4,"close":2426.37,"volume":79259.45},{"timestamp":"2025-06-28T12:00:00.000Z","open":2426.37,"high":2442.15,"low":2418.76,"close":2435.13,"volume":81426.8},{"timestamp":"2025-06-28T16:00:00.000Z","open":2435.13,"high":2446.96,"low":2430.29,"close":2432.41,"volume":128896.22},{"timestamp":"2025-06-28T20:00:00.000Z","open":2432.41,"high":2441.24,"low":2426.27,"close":2434.79,"volume":99934.89},{"timestamp":"2025-06-29T00:00:00.000Z","open":2434.79,"high":2441.96,"low":2423,"close":2426.8,"volume":94442.82},{"timestamp":"2025-06-29T04:00:00.000Z","open":2426.8,"high":2439.63,"low":2425.34,"close":2439.63,"volume":48647.55},{"timestamp":"2025-06-29T08:00:00.000Z","open":2439.63,"high":2463.47,"low":2437.2,"close":2461.05,"volume":208319.6},{"timestamp":"2025-06-29T12:00:00.000Z","open":2461.05,"high":2462.53,"low":2432.1,"close":2435.68,"volume":192073.85},{"timestamp":"2025-06-29T16:00:00.000Z","open":2435.68,"high":2441.73,"low":2428,"close":2436.9,"volume":131837.81},{"timestamp":"2025-06-29T20:00:00.000Z","open":2436.9,"high":2524.94,"low":2410.1,"close":2499.27,"volume":559761.02},{"timestamp":"2025-06-30T00:00:00.000Z","open":2499.27,"high":2523.9,"low":2494.3,"close":2498.64,"volume":261007.8},{"timestamp":"2025-06-30T04:00:00.000Z","open":2498.64,"high":2504.8,"low":2454.29,"close":2479.34,"volume":311261.72},{"timestamp":"2025-06-30T08:00:00.000Z","open":2479.34,"high":2486.18,"low":2445.3,"close":2457.01,"volume":256773.4},{"timestamp":"2025-06-30T12:00:00.000Z","open":2457.01,"high":2487.89,"low":2431.99,"close":2473.33,"volume":531881.97},{"timestamp":"2025-06-30T16:00:00.000Z","open":2473.33,"high":2517.75,"low":2459.53,"close":2514.91,"volume":418952.48},{"timestamp":"2025-06-30T20:00:00.000Z","open":2514.91,"high":2521.69,"low":2481.31,"close":2484,"volume":243640.35},{"timestamp":"2025-07-01T00:00:00.000Z","open":2484,"high":2499.44,"low":2475.79,"close":2484.29,"volume":157241.94},{"timestamp":"2025-07-01T04:00:00.000Z","open":2484.29,"high":2484.68,"low":2443.18,"close":2463.79,"volume":271697.95},{"timestamp":"2025-07-01T08:00:00.000Z","open":2463.79,"high":2463.79,"low":2440.44,"close":2448.19,"volume":201546.05},{"timestamp":"2025-07-01T12:00:00.000Z","open":2448.19,"high":2455.53,"low":2405.04,"close":2422.42,"volume":525370.19},{"timestamp":"2025-07-01T16:00:00.000Z","open":2422.42,"high":2433.35,"low":2395.79,"close":2401.5,"volume":248322.99},{"timestamp":"2025-07-01T20:00:00.000Z","open":2401.5,"high":2417.55,"low":2383.52,"close":2403.47,"volume":240771.15},{"timestamp":"2025-07-02T00:00:00.000Z","open":2403.47,"high":2431.31,"low":2371.42,"close":2429.26,"volume":241090.36},{"timestamp":"2025-07-02T04:00:00.000Z","open":2429.26,"high":2453.55,"low":2424.18,"close":2445.87,"volume":211198.52},{"timestamp":"2025-07-02T08:00:00.000Z","open":2445.87,"high":2460.07,"low":2440.16,"close":2444.66,"volume":198066.75},{"timestamp":"2025-07-02T12:00:00.000Z","open":2444.66,"high":2502.63,"low":2430.57,"close":2497.73,"volume":521775.53},{"timestamp":"2025-07-02T16:00:00.000Z","open":2497.73,"high":2607.05,"low":2493.73,"close":2603.64,"volume":950836.89},{"timestamp":"2025-07-02T20:00:00.000Z","open":2603.64,"high":2619.11,"low":2568.28,"close":2569.72,"volume":371930.03},{"timestamp":"2025-07-03T00:00:00.000Z","open":2569.72,"high":2587.24,"low":2555.03,"close":2560.22,"volume":215855.4},{"timestamp":"2025-07-03T04:00:00.000Z","open":2560.22,"high":2605.15,"low":2557.99,"close":2599.41,"volume":271522.81},{"timestamp":"2025-07-03T08:00:00.000Z","open":2599.41,"high":2615.98,"low":2579.47,"close":2596.42,"volume":330498.5},{"timestamp":"2025-07-03T12:00:00.000Z","open":2596.42,"high":2635.54,"low":2563.21,"close":2569.06,"volume":801541.2},{"timestamp":"2025-07-03T16:00:00.000Z","open":2569.06,"high":2591.78,"low":2563.59,"close":2584.85,"volume":232447.49},{"timestamp":"2025-07-03T20:00:00.000Z","open":2584.85,"high":2602.74,"low":2584,"close":2590.21,"volume":114922.78},{"timestamp":"2025-07-04T00:00:00.000Z","open":2590.21,"high":2602.23,"low":2570.12,"close":2576.7,"volume":172569.78},{"timestamp":"2025-07-04T04:00:00.000Z","open":2576.7,"high":2583.62,"low":2528.39,"close":2533.81,"volume":297481.32},{"timestamp":"2025-07-04T08:00:00.000Z","open":2533.81,"high":2557.4,"low":2525.48,"close":2547.84,"volume":230761.22},{"timestamp":"2025-07-04T12:00:00.000Z","open":2547.84,"high":2555.01,"low":2496.5,"close":2499.58,"volume":498229.93},{"timestamp":"2025-07-04T16:00:00.000Z","open":2499.58,"high":2502.45,"low":2473.01,"close":2481.6,"volume":359059.3},{"timestamp":"2025-07-04T20:00:00.000Z","open":2481.6,"high":2519.5,"low":2480.07,"close":2506.93,"volume":172863.81},{"timestamp":"2025-07-05T00:00:00.000Z","open":2506.93,"high":2523.83,"low":2497.19,"close":2517.11,"volume":93518.64},{"timestamp":"2025-07-05T04:00:00.000Z","open":2517.11,"high":2529.16,"low":2511.5,"close":2520.45,"volume":98439.94},{"timestamp":"2025-07-05T08:00:00.000Z","open":2520.45,"high":2524.22,"low":2507.11,"close":2516.67,"volume":99005.72},{"timestamp":"2025-07-05T12:00:00.000Z","open":2516.67,"high":2520.73,"low":2503.41,"close":2506.88,"volume":117730.11},{"timestamp":"2025-07-05T16:00:00.000Z","open":2506.88,"high":2512,"low":2486.25,"close":2504.25,"volume":174903.27},{"timestamp":"2025-07-05T20:00:00.000Z","open":2504.25,"high":2521.74,"low":2496.73,"close":2515.29,"volume":84698.79},{"timestamp":"2025-07-06T00:00:00.000Z","open":2515.29,"high":2519.9,"low":2508.08,"close":2513.93,"volume":60758.35},{"timestamp":"2025-07-06T04:00:00.000Z","open":2513.93,"high":2525.71,"low":2507.24,"close":2516.7,"volume":107147.43},{"timestamp":"2025-07-06T08:00:00.000Z","open":2516.7,"high":2517.3,"low":2501.7,"close":2515.06,"volume":112706.14},{"timestamp":"2025-07-06T12:00:00.000Z","open":2515.06,"high":2569.34,"low":2510.32,"close":2557.4,"volume":385257.4},{"timestamp":"2025-07-06T16:00:00.000Z","open":2557.4,"high":2559.91,"low":2522.5,"close":2539.83,"volume":182314.1},{"timestamp":"2025-07-06T20:00:00.000Z","open":2539.83,"high":2605.3,"low":2538.9,"close":2569.06,"volume":357975.05},{"timestamp":"2025-07-07T00:00:00.000Z","open":2569.06,"high":2589.65,"low":2548.63,"close":2576.14,"volume":202166.62},{"timestamp":"2025-07-07T04:00:00.000Z","open":2576.14,"high":2579.51,"low":2558.32,"close":2577.29,"volume":155956.7},{"timestamp":"2025-07-07T08:00:00.000Z","open":2577.29,"high":2588.05,"low":2551.32,"close":2562.04,"volume":197205.94},{"timestamp":"2025-07-07T12:00:00.000Z","open":2562.04,"high":2569.03,"low":2525.19,"close":2532.31,"volume":485507.29},{"timestamp":"2025-07-07T16:00:00.000Z","open":2532.31,"high":2556.35,"low":2506.61,"close":2542.4,"volume":446721.71},{"timestamp":"2025-07-07T20:00:00.000Z","open":2542.4,"high":2544.42,"low":2521.05,"close":2541.17,"volume":148352.29},{"timestamp":"2025-07-08T00:00:00.000Z","open":2541.17,"high":2553.61,"low":2522,"close":2536.82,"volume":179374.1},{"timestamp":"2025-07-08T04:00:00.000Z","open":2536.82,"high":2562.77,"low":2530.79,"close":2552.33,"volume":162961.98},{"timestamp":"2025-07-08T08:00:00.000Z","open":2552.33,"high":2584.79,"low":2541.63,"close":2574.04,"volume":213222.3},{"timestamp":"2025-07-08T12:00:00.000Z","open":2574.04,"high":2600.48,"low":2555.67,"close":2563.72,"volume":380208.17},{"timestamp":"2025-07-08T16:00:00.000Z","open":2563.72,"high":2628.16,"low":2558.25,"close":2609.67,"volume":504239.77},{"timestamp":"2025-07-08T20:00:00.000Z","open":2609.67,"high":2617,"low":2595.67,"close":2614.43,"volume":130331.13},{"timestamp":"2025-07-09T00:00:00.000Z","open":2614.43,"high":2626.43,"low":2588.66,"close":2590.64,"volume":164688.36},{"timestamp":"2025-07-09T04:00:00.000Z","open":2590.64,"high":2646.59,"low":2589.6,"close":2624.55,"volume":290795.17},{"timestamp":"2025-07-09T08:00:00.000Z","open":2624.55,"high":2629.91,"low":2603.06,"close":2625.2,"volume":226807.61},{"timestamp":"2025-07-09T12:00:00.000Z","open":2625.2,"high":2674.35,"low":2622.8,"close":2655.48,"volume":654908.55},{"timestamp":"2025-07-09T16:00:00.000Z","open":2655.48,"high":2795.19,"low":2651.1,"close":2763.92,"volume":822647.49},{"timestamp":"2025-07-09T20:00:00.000Z","open":2763.92,"high":2781.98,"low":2730.44,"close":2768.01,"volume":488232.41},{"timestamp":"2025-07-10T00:00:00.000Z","open":2768.01,"high":2797.94,"low":2754.43,"close":2775.1,"volume":239143.08},{"timestamp":"2025-07-10T04:00:00.000Z","open":2775.1,"high":2824.37,"low":2765.08,"close":2790.08,"volume":336220.25},{"timestamp":"2025-07-10T08:00:00.000Z","open":2790.08,"high":2797.07,"low":2771.27,"close":2777.73,"volume":208306.95},{"timestamp":"2025-07-10T12:00:00.000Z","open":2777.73,"high":2793.8,"low":2756.17,"close":2768.31,"volume":371009.86},{"timestamp":"2025-07-10T16:00:00.000Z","open":2768.31,"high":2840.03,"low":2767.36,"close":2814.71,"volume":712934.16},{"timestamp":"2025-07-10T20:00:00.000Z","open":2814.71,"high":3005,"low":2811.89,"close":2950.5,"volume":1019469.67},{"timestamp":"2025-07-11T00:00:00.000Z","open":2950.5,"high":2974,"low":2913.33,"close":2968.4,"volume":325329.71},{"timestamp":"2025-07-11T04:00:00.000Z","open":2968.4,"high":3029.13,"low":2942.35,"close":2968.36,"volume":655044.39},{"timestamp":"2025-07-11T08:00:00.000Z","open":2968.36,"high":3039.81,"low":2962.5,"close":2983.79,"volume":550760.78},{"timestamp":"2025-07-11T12:00:00.000Z","open":2983.79,"high":3009.61,"low":2938.34,"close":2950.99,"volume":582463.51},{"timestamp":"2025-07-11T16:00:00.000Z","open":2950.99,"high":3010.83,"low":2936.04,"close":3007.31,"volume":415370.22},{"timestamp":"2025-07-11T20:00:00.000Z","open":3007.31,"high":3009.75,"low":2921.67,"close":2957.02,"volume":418260.77},{"timestamp":"2025-07-12T00:00:00.000Z","open":2957.02,"high":2970.16,"low":2930.35,"close":2965.31,"volume":164468.22},{"timestamp":"2025-07-12T04:00:00.000Z","open":2965.31,"high":2977.94,"low":2939.67,"close":2961.92,"volume":147238.32},{"timestamp":"2025-07-12T08:00:00.000Z","open":2961.92,"high":2981.46,"low":2956.2,"close":2962.64,"volume":152510.62},{"timestamp":"2025-07-12T12:00:00.000Z","open":2962.64,"high":2966.85,"low":2902.21,"close":2914.91,"volume":491421.27},{"timestamp":"2025-07-12T16:00:00.000Z","open":2914.91,"high":2946,"low":2909.44,"close":2939.7,"volume":165633.12},{"timestamp":"2025-07-12T20:00:00.000Z","open":2939.7,"high":2947.11,"low":2912.33,"close":2942.13,"volume":130998.9},{"timestamp":"2025-07-13T00:00:00.000Z","open":2942.13,"high":2960.74,"low":2935.06,"close":2953.96,"volume":132857.38},{"timestamp":"2025-07-13T04:00:00.000Z","open":2953.96,"high":2967,"low":2948.4,"close":2961.58,"volume":96822.28},{"timestamp":"2025-07-13T08:00:00.000Z","open":2961.58,"high":2965.97,"low":2942.32,"close":2964.07,"volume":117665.49},{"timestamp":"2025-07-13T12:00:00.000Z","open":2964.07,"high":3020.18,"low":2957.84,"close":2991.41,"volume":434696.06},{"timestamp":"2025-07-13T16:00:00.000Z","open":2991.41,"high":3011.55,"low":2960.56,"close":2988.45,"volume":223186.3},{"timestamp":"2025-07-13T20:00:00.000Z","open":2988.45,"high":2998,"low":2938.65,"close":2970.6,"volume":266961.63},{"timestamp":"2025-07-14T00:00:00.000Z","open":2970.6,"high":3054.47,"low":2961.6,"close":3036.77,"volume":393311.57},{"timestamp":"2025-07-14T04:00:00.000Z","open":3036.77,"high":3066.21,"low":3016.19,"close":3044.76,"volume":434968.11},{"timestamp":"2025-07-14T08:00:00.000Z","open":3044.76,"high":3085,"low":3022.12,"close":3051.71,"volume":497777.26},{"timestamp":"2025-07-14T12:00:00.000Z","open":3051.71,"high":3069.02,"low":2992.03,"close":3012.21,"volume":561470.81},{"timestamp":"2025-07-14T16:00:00.000Z","open":3012.21,"high":3030.08,"low":2979.99,"close":2999.29,"volume":384454.98},{"timestamp":"2025-07-14T20:00:00.000Z","open":2999.29,"high":3018,"low":2980.3,"close":3012.38,"volume":162046.08},{"timestamp":"2025-07-15T00:00:00.000Z","open":3012.38,"high":3022.17,"low":2930.91,"close":2951.43,"volume":570547.09},{"timestamp":"2025-07-15T04:00:00.000Z","open":2951.43,"high":2995.68,"low":2933.08,"close":2977.32,"volume":320068.97},{"timestamp":"2025-07-15T08:00:00.000Z","open":2977.32,"high":2991.67,"low":2958.17,"close":2981.44,"volume":258976.28},{"timestamp":"2025-07-15T12:00:00.000Z","open":2981.44,"high":3068.51,"low":2963.81,"close":3040.16,"volume":1167116.93},{"timestamp":"2025-07-15T16:00:00.000Z","open":3040.16,"high":3099.4,"low":3032,"close":3041.84,"volume":856222.39},{"timestamp":"2025-07-15T20:00:00.000Z","open":3041.84,"high":3146.25,"low":3030.16,"close":3139.16,"volume":446837.09},{"timestamp":"2025-07-16T00:00:00.000Z","open":3139.16,"high":3155.44,"low":3104.02,"close":3116.68,"volume":333864.82},{"timestamp":"2025-07-16T04:00:00.000Z","open":3116.68,"high":3175.91,"low":3101,"close":3162.72,"volume":324289.78},{"timestamp":"2025-07-16T08:00:00.000Z","open":3162.72,"high":3174.91,"low":3144.72,"close":3151.49,"volume":252830.5},{"timestamp":"2025-07-16T12:00:00.000Z","open":3151.49,"high":3267.68,"low":3148,"close":3244.88,"volume":1025353.52},{"timestamp":"2025-07-16T16:00:00.000Z","open":3244.88,"high":3382.99,"low":3234.23,"close":3382.98,"volume":943393.71},{"timestamp":"2025-07-16T20:00:00.000Z","open":3382.98,"high":3423,"low":3342.3,"close":3370.63,"volume":658251.64},{"timestamp":"2025-07-17T00:00:00.000Z","open":3370.63,"high":3398.06,"low":3310.16,"close":3330.37,"volume":457849.49},{"timestamp":"2025-07-17T04:00:00.000Z","open":3330.37,"high":3471.01,"low":3320.62,"close":3448.54,"volume":563694.06},{"timestamp":"2025-07-17T08:00:00.000Z","open":3448.54,"high":3483.7,"low":3426.26,"close":3434.52,"volume":488707.04},{"timestamp":"2025-07-17T12:00:00.000Z","open":3434.52,"high":3442.03,"low":3363,"close":3420.56,"volume":689420.23},{"timestamp":"2025-07-17T16:00:00.000Z","open":3420.56,"high":3455.28,"low":3365.21,"close":3411.39,"volume":565992.85},{"timestamp":"2025-07-17T20:00:00.000Z","open":3411.39,"high":3525.79,"low":3370.01,"close":3477.33,"volume":890271.58},{"timestamp":"2025-07-18T00:00:00.000Z","open":3477.33,"high":3629.41,"low":3458.83,"close":3597.57,"volume":744475.21},{"timestamp":"2025-07-18T04:00:00.000Z","open":3597.57,"high":3676.35,"low":3576.24,"close":3607.86,"volume":687893.76},{"timestamp":"2025-07-18T08:00:00.000Z","open":3607.86,"high":3631.94,"low":3584.62,"close":3612.41,"volume":372621.89},{"timestamp":"2025-07-18T12:00:00.000Z","open":3612.41,"high":3674.71,"low":3530.01,"close":3564.7,"volume":1016985.93},{"timestamp":"2025-07-18T16:00:00.000Z","open":3564.7,"high":3625.25,"low":3536.02,"close":3551.31,"volume":552727.99},{"timestamp":"2025-07-18T20:00:00.000Z","open":3551.31,"high":3578.01,"low":3477.41,"close":3547.19,"volume":578247.69},{"timestamp":"2025-07-19T00:00:00.000Z","open":3547.19,"high":3600,"low":3507.1,"close":3593.7,"volume":273307.43},{"timestamp":"2025-07-19T04:00:00.000Z","open":3593.7,"high":3609.1,"low":3567.22,"close":3571.95,"volume":164909.89},{"timestamp":"2025-07-19T08:00:00.000Z","open":3571.95,"high":3579.48,"low":3538.58,"close":3552.88,"volume":232924.88},{"timestamp":"2025-07-19T12:00:00.000Z","open":3552.88,"high":3573.71,"low":3524.14,"close":3552.52,"volume":263444.29},{"timestamp":"2025-07-19T16:00:00.000Z","open":3552.52,"high":3583.34,"low":3532.02,"close":3578.76,"volume":248609.09},{"timestamp":"2025-07-19T20:00:00.000Z","open":3578.76,"high":3600.77,"low":3537.34,"close":3592.5,"volume":226986.03},{"timestamp":"2025-07-20T00:00:00.000Z","open":3592.5,"high":3695,"low":3580.36,"close":3658.03,"volume":386856.11},{"timestamp":"2025-07-20T04:00:00.000Z","open":3658.03,"high":3689.99,"low":3633.34,"close":3668.58,"volume":247419.13},{"timestamp":"2025-07-20T08:00:00.000Z","open":3668.58,"high":3771.37,"low":3668.57,"close":3756.48,"volume":516134.64},{"timestamp":"2025-07-20T12:00:00.000Z","open":3756.48,"high":3791.97,"low":3725,"close":3785.74,"volume":472152.34},{"timestamp":"2025-07-20T16:00:00.000Z","open":3785.74,"high":3826.99,"low":3730.51,"close":3749.38,"volume":640305.34},{"timestamp":"2025-07-20T20:00:00.000Z","open":3749.38,"high":3773.7,"low":3681.42,"close":3757.38,"volume":592891.45},{"timestamp":"2025-07-21T00:00:00.000Z","open":3757.38,"high":3768,"low":3701.48,"close":3758.64,"volume":303348.4},{"timestamp":"2025-07-21T04:00:00.000Z","open":3758.64,"high":3815.01,"low":3748.31,"close":3789.67,"volume":357079.5},{"timestamp":"2025-07-21T08:00:00.000Z","open":3789.67,"high":3842.68,"low":3757.49,"close":3810.66,"volume":446866.63},{"timestamp":"2025-07-21T12:00:00.000Z","open":3810.66,"high":3862.19,"low":3776.06,"close":3811.99,"volume":638222.06},{"timestamp":"2025-07-21T16:00:00.000Z","open":3811.99,"high":3819,"low":3716.48,"close":3737.54,"volume":774878.76},{"timestamp":"2025-07-21T20:00:00.000Z","open":3737.54,"high":3782.76,"low":3720.14,"close":3762.84,"volume":221456.04},{"timestamp":"2025-07-22T00:00:00.000Z","open":3762.84,"high":3801,"low":3695,"close":3732.2,"volume":588406.58},{"timestamp":"2025-07-22T04:00:00.000Z","open":3732.2,"high":3735,"low":3650,"close":3677.15,"volume":555320.4},{"timestamp":"2025-07-22T08:00:00.000Z","open":3677.15,"high":3722.2,"low":3615.49,"close":3707.1,"volume":611311.64},{"timestamp":"2025-07-22T12:00:00.000Z","open":3707.1,"high":3732.31,"low":3625.2,"close":3718.89,"volume":714395.76},{"timestamp":"2025-07-22T16:00:00.000Z","open":3718.89,"high":3752.47,"low":3655.1,"close":3670.11,"volume":513063.83},{"timestamp":"2025-07-22T20:00:00.000Z","open":3670.11,"high":3752.65,"low":3661.6,"close":3747,"volume":281036.1},{"timestamp":"2025-07-23T00:00:00.000Z","open":3747,"high":3764.97,"low":3711.06,"close":3729.21,"volume":403170.51},{"timestamp":"2025-07-23T04:00:00.000Z","open":3729.21,"high":3739.98,"low":3663.94,"close":3674.01,"volume":257162.07},{"timestamp":"2025-07-23T08:00:00.000Z","open":3674.01,"high":3698.52,"low":3640.44,"close":3672.2,"volume":351806.5},{"timestamp":"2025-07-23T12:00:00.000Z","open":3672.2,"high":3681.44,"low":3578,"close":3645.17,"volume":830907.86},{"timestamp":"2025-07-23T16:00:00.000Z","open":3645.17,"high":3645.18,"low":3552.02,"close":3588.17,"volume":474926.51},{"timestamp":"2025-07-23T20:00:00.000Z","open":3588.17,"high":3635.72,"low":3524.55,"close":3629.44,"volume":443250.84},{"timestamp":"2025-07-24T00:00:00.000Z","open":3629.44,"high":3666.67,"low":3613.39,"close":3641.69,"volume":203347.65},{"timestamp":"2025-07-24T04:00:00.000Z","open":3641.69,"high":3658.68,"low":3505.12,"close":3591.4,"volume":590819.86},{"timestamp":"2025-07-24T08:00:00.000Z","open":3591.4,"high":3661.99,"low":3580.01,"close":3655.58,"volume":514952.85},{"timestamp":"2025-07-24T12:00:00.000Z","open":3655.58,"high":3773,"low":3610,"close":3732.16,"volume":759217.8},{"timestamp":"2025-07-24T16:00:00.000Z","open":3732.16,"high":3755.43,"low":3667.03,"close":3732.88,"volume":527262.47},{"timestamp":"2025-07-24T20:00:00.000Z","open":3732.88,"high":3745.07,"low":3694.13,"close":3706.98,"volume":272769.79},{"timestamp":"2025-07-25T00:00:00.000Z","open":3706.98,"high":3707.93,"low":3571.76,"close":3595.01,"volume":586891.47},{"timestamp":"2025-07-25T04:00:00.000Z","open":3595.01,"high":3668.91,"low":3577.28,"close":3631.79,"volume":556461.28},{"timestamp":"2025-07-25T08:00:00.000Z","open":3631.79,"high":3750,"low":3628.97,"close":3722.71,"volume":616119.59},{"timestamp":"2025-07-25T12:00:00.000Z","open":3722.71,"high":3737.09,"low":3600.11,"close":3632.99,"volume":693412.57},{"timestamp":"2025-07-25T16:00:00.000Z","open":3632.99,"high":3659.47,"low":3615.23,"close":3639.9,"volume":272408.46},{"timestamp":"2025-07-25T20:00:00.000Z","open":3639.9,"high":3732.54,"low":3638.6,"close":3725.66,"volume":334666.06},{"timestamp":"2025-07-26T00:00:00.000Z","open":3725.66,"high":3769.98,"low":3695.73,"close":3740.39,"volume":273874.49},{"timestamp":"2025-07-26T04:00:00.000Z","open":3740.39,"high":3758.59,"low":3731.97,"close":3743.6,"volume":118876.92},{"timestamp":"2025-07-26T08:00:00.000Z","open":3743.6,"high":3784.75,"low":3731.38,"close":3740.85,"volume":282587.33},{"timestamp":"2025-07-26T12:00:00.000Z","open":3740.85,"high":3756.11,"low":3714,"close":3736.87,"volume":215615.06},{"timestamp":"2025-07-26T16:00:00.000Z","open":3736.87,"high":3756.99,"low":3708.62,"close":3750.92,"volume":173455.23},{"timestamp":"2025-07-26T20:00:00.000Z","open":3750.92,"high":3798.19,"low":3732,"close":3742.05,"volume":161821.19},{"timestamp":"2025-07-27T00:00:00.000Z","open":3742.05,"high":3789.98,"low":3730.8,"close":3774.96,"volume":124737.43},{"timestamp":"2025-07-27T04:00:00.000Z","open":3774.96,"high":3812.39,"low":3763.08,"close":3768.52,"volume":224165.45},{"timestamp":"2025-07-27T08:00:00.000Z","open":3768.52,"high":3842.22,"low":3748.22,"close":3816.03,"volume":367369.25},{"timestamp":"2025-07-27T12:00:00.000Z","open":3816.03,"high":3838,"low":3791.58,"close":3819.36,"volume":246368.56},{"timestamp":"2025-07-27T16:00:00.000Z","open":3819.36,"high":3871.91,"low":3809.12,"close":3829.13,"volume":387504.61},{"timestamp":"2025-07-27T20:00:00.000Z","open":3829.13,"high":3881.98,"low":3815,"close":3873.24,"volume":254766.39},{"timestamp":"2025-07-28T00:00:00.000Z","open":3873.24,"high":3908.41,"low":3842.89,"close":3879.96,"volume":390790.83},{"timestamp":"2025-07-28T04:00:00.000Z","open":3879.96,"high":3943.36,"low":3868.21,"close":3893.27,"volume":431263.26},{"timestamp":"2025-07-28T08:00:00.000Z","open":3893.27,"high":3903,"low":3858.94,"close":3880,"volume":215449.29},{"timestamp":"2025-07-28T12:00:00.000Z","open":3880,"high":3890.31,"low":3772.19,"close":3807.01,"volume":706007.93},{"timestamp":"2025-07-28T16:00:00.000Z","open":3807.01,"high":3822.01,"low":3752.24,"close":3797.25,"volume":390630.61},{"timestamp":"2025-07-28T20:00:00.000Z","open":3797.25,"high":3805.09,"low":3764.04,"close":3796.64,"volume":249454.88},{"timestamp":"2025-07-29T00:00:00.000Z","open":3796.64,"high":3821.71,"low":3727.26,"close":3791.3,"volume":432997},{"timestamp":"2025-07-29T04:00:00.000Z","open":3791.3,"high":3880.8,"low":3774.57,"close":3877.13,"volume":358978.61},{"timestamp":"2025-07-29T08:00:00.000Z","open":3877.13,"high":3887.54,"low":3811,"close":3824.65,"volume":389015.85},{"timestamp":"2025-07-29T12:00:00.000Z","open":3824.65,"high":3875.93,"low":3744.82,"close":3759.06,"volume":667914.27},{"timestamp":"2025-07-29T16:00:00.000Z","open":3759.06,"high":3794.95,"low":3714,"close":3763.46,"volume":536874.43},{"timestamp":"2025-07-29T20:00:00.000Z","open":3763.46,"high":3801.08,"low":3738.99,"close":3792.3,"volume":341554.76},{"timestamp":"2025-07-30T00:00:00.000Z","open":3792.3,"high":3827.78,"low":3754.25,"close":3816.01,"volume":271282.77},{"timestamp":"2025-07-30T04:00:00.000Z","open":3816.01,"high":3833.73,"low":3786,"close":3809.85,"volume":223316.89},{"timestamp":"2025-07-30T08:00:00.000Z","open":3809.85,"high":3825.15,"low":3741.66,"close":3756.88,"volume":359625.15},{"timestamp":"2025-07-30T12:00:00.000Z","open":3756.88,"high":3830.61,"low":3747.13,"close":3795.98,"volume":429626.86},{"timestamp":"2025-07-30T16:00:00.000Z","open":3795.98,"high":3822.47,"low":3667.65,"close":3758.87,"volume":823218.22},{"timestamp":"2025-07-30T20:00:00.000Z","open":3758.87,"high":3811.18,"low":3741.34,"close":3809.37,"volume":296963.42},{"timestamp":"2025-07-31T00:00:00.000Z","open":3809.37,"high":3868.24,"low":3800.39,"close":3863.13,"volume":276571.48},{"timestamp":"2025-07-31T04:00:00.000Z","open":3863.13,"high":3877.65,"low":3854.14,"close":3863.1,"volume":172882.49},{"timestamp":"2025-07-31T08:00:00.000Z","open":3863.1,"high":3872.94,"low":3825.75,"close":3837.91,"volume":182168.56},{"timestamp":"2025-07-31T12:00:00.000Z","open":3837.91,"high":3845.56,"low":3757.86,"close":3785.87,"volume":595433.19},{"timestamp":"2025-07-31T16:00:00.000Z","open":3785.87,"high":3816.97,"low":3731.86,"close":3735.35,"volume":484783.02},{"timestamp":"2025-07-31T20:00:00.000Z","open":3735.35,"high":3756.45,"low":3682,"close":3696,"volume":482366.31},{"timestamp":"2025-08-01T00:00:00.000Z","open":3696,"high":3722,"low":3613,"close":3702.61,"volume":607167.81},{"timestamp":"2025-08-01T04:00:00.000Z","open":3702.61,"high":3702.61,"low":3622,"close":3648.42,"volume":404793.94},{"timestamp":"2025-08-01T08:00:00.000Z","open":3648.42,"high":3648.42,"low":3582.7,"close":3641.51,"volume":485791.18},{"timestamp":"2025-08-01T12:00:00.000Z","open":3641.51,"high":3673.8,"low":3560.83,"close":3613.94,"volume":805663.3},{"timestamp":"2025-08-01T16:00:00.000Z","open":3613.94,"high":3633.61,"low":3512.7,"close":3517.04,"volume":665862.22},{"timestamp":"2025-08-01T20:00:00.000Z","open":3517.04,"high":3551.61,"low":3429.31,"close":3486.71,"volume":674652.85},{"timestamp":"2025-08-02T00:00:00.000Z","open":3486.71,"high":3532.27,"low":3476.63,"close":3528,"volume":230142},{"timestamp":"2025-08-02T04:00:00.000Z","open":3528,"high":3536.47,"low":3453.39,"close":3517.69,"volume":386052.72},{"timestamp":"2025-08-02T08:00:00.000Z","open":3517.69,"high":3523,"low":3471.04,"close":3507.3,"volume":250498.88},{"timestamp":"2025-08-02T12:00:00.000Z","open":3507.3,"high":3516.3,"low":3449.29,"close":3457.63,"volume":367162.74},{"timestamp":"2025-08-02T16:00:00.000Z","open":3457.63,"high":3479.87,"low":3371.1,"close":3381.75,"volume":865579.72},{"timestamp":"2025-08-02T20:00:00.000Z","open":3381.75,"high":3441.3,"low":3364,"close":3392.7,"volume":460202.57},{"timestamp":"2025-08-03T00:00:00.000Z","open":3392.7,"high":3450.97,"low":3350,"close":3442.7,"volume":366138.68},{"timestamp":"2025-08-03T04:00:00.000Z","open":3442.7,"high":3457.78,"low":3432.15,"close":3453.98,"volume":153649.67},{"timestamp":"2025-08-03T08:00:00.000Z","open":3453.98,"high":3514.56,"low":3452.06,"close":3483.3,"volume":238769.27},{"timestamp":"2025-08-03T12:00:00.000Z","open":3483.3,"high":3502.82,"low":3450.17,"close":3474.3,"volume":234926.75},{"timestamp":"2025-08-03T16:00:00.000Z","open":3474.3,"high":3513.35,"low":3465.84,"close":3494.88,"volume":191837.31},{"timestamp":"2025-08-03T20:00:00.000Z","open":3494.88,"high":3519.95,"low":3481.11,"close":3495.1,"volume":217666.45},{"timestamp":"2025-08-04T00:00:00.000Z","open":3495.1,"high":3574.78,"low":3489.47,"close":3555.15,"volume":320328.06},{"timestamp":"2025-08-04T04:00:00.000Z","open":3555.15,"high":3563.98,"low":3518.36,"close":3550.57,"volume":206103.82},{"timestamp":"2025-08-04T08:00:00.000Z","open":3550.57,"high":3573.55,"low":3539.63,"close":3554.01,"volume":209400.8},{"timestamp":"2025-08-04T12:00:00.000Z","open":3554.01,"high":3665,"low":3549.59,"close":3647.2,"volume":720992.87},{"timestamp":"2025-08-04T16:00:00.000Z","open":3647.2,"high":3717,"low":3646.98,"close":3668.24,"volume":490243.04},{"timestamp":"2025-08-04T20:00:00.000Z","open":3668.24,"high":3736.38,"low":3658.84,"close":3719.26,"volume":339791.33},{"timestamp":"2025-08-05T00:00:00.000Z","open":3719.26,"high":3720.23,"low":3646.39,"close":3650.41,"volume":290861.18},{"timestamp":"2025-08-05T04:00:00.000Z","open":3650.41,"high":3677.97,"low":3595.76,"close":3612.01,"volume":417575.23},{"timestamp":"2025-08-05T08:00:00.000Z","open":3612.01,"high":3693.61,"low":3606.46,"close":3672.5,"volume":373701.19},{"timestamp":"2025-08-05T12:00:00.000Z","open":3672.5,"high":3680.28,"low":3553.06,"close":3568.49,"volume":879529.51},{"timestamp":"2025-08-05T16:00:00.000Z","open":3568.49,"high":3611.84,"low":3556.9,"close":3570,"volume":325646.26},{"timestamp":"2025-08-05T20:00:00.000Z","open":3570,"high":3624.25,"low":3542.46,"close":3609.74,"volume":254220.51},{"timestamp":"2025-08-06T00:00:00.000Z","open":3609.74,"high":3612.41,"low":3562.17,"close":3582.16,"volume":244996.74},{"timestamp":"2025-08-06T04:00:00.000Z","open":3582.16,"high":3661.68,"low":3568,"close":3638.68,"volume":393860.93},{"timestamp":"2025-08-06T08:00:00.000Z","open":3638.68,"high":3644.63,"low":3607.71,"close":3617.97,"volume":231766.12},{"timestamp":"2025-08-06T12:00:00.000Z","open":3617.97,"high":3670.29,"low":3571.66,"close":3663.16,"volume":525926.67},{"timestamp":"2025-08-06T16:00:00.000Z","open":3663.16,"high":3698.58,"low":3635.6,"close":3682,"volume":367773.65},{"timestamp":"2025-08-06T20:00:00.000Z","open":3682,"high":3685.65,"low":3650.35,"close":3681.55,"volume":154111.12},{"timestamp":"2025-08-07T00:00:00.000Z","open":3681.55,"high":3716,"low":3646.04,"close":3655.2,"volume":282837.11},{"timestamp":"2025-08-07T04:00:00.000Z","open":3655.2,"high":3709.9,"low":3653.5,"close":3701.47,"volume":190268.86},{"timestamp":"2025-08-07T08:00:00.000Z","open":3701.47,"high":3841.69,"low":3701.3,"close":3825.14,"volume":613325.65},{"timestamp":"2025-08-07T12:00:00.000Z","open":3825.14,"high":3865.23,"low":3802.04,"close":3834.67,"volume":542442.96},{"timestamp":"2025-08-07T16:00:00.000Z","open":3834.67,"high":3876,"low":3777.46,"close":3865.8,"volume":417982.83},{"timestamp":"2025-08-07T20:00:00.000Z","open":3865.8,"high":3928,"low":3849.34,"close":3908.31,"volume":364409.71},{"timestamp":"2025-08-08T00:00:00.000Z","open":3908.31,"high":3968.97,"low":3876,"close":3938.02,"volume":433948.62},{"timestamp":"2025-08-08T04:00:00.000Z","open":3938.02,"high":3938.4,"low":3892.97,"close":3914.61,"volume":232581.32},{"timestamp":"2025-08-08T08:00:00.000Z","open":3914.61,"high":3926.38,"low":3883.09,"close":3916.31,"volume":207659.77},{"timestamp":"2025-08-08T12:00:00.000Z","open":3916.31,"high":4013.61,"low":3889.54,"close":3953.34,"volume":755616.27},{"timestamp":"2025-08-08T16:00:00.000Z","open":3953.34,"high":4066.23,"low":3949.23,"close":4059.92,"volume":540185.09},{"timestamp":"2025-08-08T20:00:00.000Z","open":4059.92,"high":4072.34,"low":4005.36,"close":4009.14,"volume":225655.69},{"timestamp":"2025-08-09T00:00:00.000Z","open":4009.14,"high":4051.25,"low":4005.67,"close":4048.81,"volume":169537.02},{"timestamp":"2025-08-09T04:00:00.000Z","open":4048.81,"high":4216,"low":4042.49,"close":4170.39,"volume":753134.33},{"timestamp":"2025-08-09T08:00:00.000Z","open":4170.39,"high":4248.78,"low":4165.54,"close":4189.64,"volume":537809.3},{"timestamp":"2025-08-09T12:00:00.000Z","open":4189.64,"high":4226.84,"low":4153,"close":4208.03,"volume":391027.67},{"timestamp":"2025-08-09T16:00:00.000Z","open":4208.03,"high":4271.65,"low":4192.02,"close":4257.76,"volume":314190.56},{"timestamp":"2025-08-09T20:00:00.000Z","open":4257.76,"high":4326.98,"low":4241.69,"close":4259.98,"volume":540835.28},{"timestamp":"2025-08-10T00:00:00.000Z","open":4259.98,"high":4333.02,"low":4201.91,"close":4241.09,"volume":541804.97},{"timestamp":"2025-08-10T04:00:00.000Z","open":4241.09,"high":4264.35,"low":4173.17,"close":4185.3,"volume":351716.01},{"timestamp":"2025-08-10T08:00:00.000Z","open":4185.3,"high":4232.13,"low":4160,"close":4179.72,"volume":323825.46},{"timestamp":"2025-08-10T12:00:00.000Z","open":4179.72,"high":4238.95,"low":4160.17,"close":4217.01,"volume":293061.08},{"timestamp":"2025-08-10T16:00:00.000Z","open":4217.01,"high":4258.67,"low":4213.27,"close":4247.71,"volume":165103.87},{"timestamp":"2025-08-10T20:00:00.000Z","open":4247.71,"high":4253.37,"low":4181.53,"close":4249.46,"volume":328934.01},{"timestamp":"2025-08-11T00:00:00.000Z","open":4249.46,"high":4343.13,"low":4236.91,"close":4308,"volume":512003.96},{"timestamp":"2025-08-11T04:00:00.000Z","open":4308,"high":4349,"low":4262.98,"close":4272.97,"volume":342609.45},{"timestamp":"2025-08-11T08:00:00.000Z","open":4272.97,"high":4283.87,"low":4167.64,"close":4183.6,"volume":507029.24},{"timestamp":"2025-08-11T12:00:00.000Z","open":4183.6,"high":4331.55,"low":4164.3,"close":4328.39,"volume":793356.65},{"timestamp":"2025-08-11T16:00:00.000Z","open":4328.39,"high":4367.75,"low":4224.73,"close":4257.61,"volume":730450.26},{"timestamp":"2025-08-11T20:00:00.000Z","open":4257.61,"high":4257.61,"low":4186.57,"close":4220.79,"volume":369606.8},{"timestamp":"2025-08-12T00:00:00.000Z","open":4220.79,"high":4311.66,"low":4216.3,"close":4284.56,"volume":345530.89},{"timestamp":"2025-08-12T04:00:00.000Z","open":4284.56,"high":4321.4,"low":4264.9,"close":4314.75,"volume":270404.97},{"timestamp":"2025-08-12T08:00:00.000Z","open":4314.75,"high":4332.48,"low":4253.59,"close":4288.83,"volume":317522.88},{"timestamp":"2025-08-12T12:00:00.000Z","open":4288.83,"high":4481.3,"low":4275.43,"close":4471.54,"volume":1164989.99},{"timestamp":"2025-08-12T16:00:00.000Z","open":4471.54,"high":4518.32,"low":4438.37,"close":4515.74,"volume":613562.33},{"timestamp":"2025-08-12T20:00:00.000Z","open":4515.74,"high":4640,"low":4502.16,"close":4589.34,"volume":713435.19},{"timestamp":"2025-08-13T00:00:00.000Z","open":4589.34,"high":4657.43,"low":4562.61,"close":4646.27,"volume":408920.5},{"timestamp":"2025-08-13T04:00:00.000Z","open":4646.27,"high":4683.73,"low":4606.79,"close":4625.11,"volume":410420.07},{"timestamp":"2025-08-13T08:00:00.000Z","open":4625.11,"high":4718.45,"low":4606.19,"close":4688.95,"volume":528852.82},{"timestamp":"2025-08-13T12:00:00.000Z","open":4688.95,"high":4738,"low":4611,"close":4664,"volume":892181.41},{"timestamp":"2025-08-13T16:00:00.000Z","open":4664,"high":4752.42,"low":4660,"close":4739.05,"volume":553803.36},{"timestamp":"2025-08-13T20:00:00.000Z","open":4739.05,"high":4785.43,"low":4696.45,"close":4748.51,"volume":485424.8},{"timestamp":"2025-08-14T00:00:00.000Z","open":4748.51,"high":4782.22,"low":4708.12,"close":4776.12,"volume":301209.71},{"timestamp":"2025-08-14T04:00:00.000Z","open":4776.12,"high":4793.97,"low":4716.06,"close":4749.12,"volume":392748.37},{"timestamp":"2025-08-14T08:00:00.000Z","open":4749.12,"high":4767.07,"low":4668.55,"close":4719.52,"volume":446046.29},{"timestamp":"2025-08-14T12:00:00.000Z","open":4719.52,"high":4736.9,"low":4456,"close":4619,"volume":1931505.54},{"timestamp":"2025-08-14T16:00:00.000Z","open":4619,"high":4624.46,"low":4480.81,"close":4538.36,"volume":747550.86},{"timestamp":"2025-08-14T20:00:00.000Z","open":4538.36,"high":4570.7,"low":4451.5,"close":4545.77,"volume":507074.93},{"timestamp":"2025-08-15T00:00:00.000Z","open":4545.77,"high":4649.12,"low":4534.6,"close":4633.39,"volume":333734.43},{"timestamp":"2025-08-15T04:00:00.000Z","open":4633.39,"high":4662.82,"low":4603.27,"close":4640.64,"volume":265544.16},{"timestamp":"2025-08-15T08:00:00.000Z","open":4640.64,"high":4667.93,"low":4612.14,"close":4634,"volume":222695.86},{"timestamp":"2025-08-15T12:00:00.000Z","open":4634,"high":4673.14,"low":4391,"close":4429.31,"volume":1091838.11},{"timestamp":"2025-08-15T16:00:00.000Z","open":4429.31,"high":4461.87,"low":4371.01,"close":4381.19,"volume":643662.18},{"timestamp":"2025-08-15T20:00:00.000Z","open":4381.19,"high":4490,"low":4364.25,"close":4437.01,"volume":362699.31},{"timestamp":"2025-08-16T00:00:00.000Z","open":4437.01,"high":4489,"low":4422.89,"close":4430.85,"volume":225303.6},{"timestamp":"2025-08-16T04:00:00.000Z","open":4430.85,"high":4462.83,"low":4405.8,"close":4449.84,"volume":160187.63},{"timestamp":"2025-08-16T08:00:00.000Z","open":4449.84,"high":4457.8,"low":4371.18,"close":4385.88,"volume":260945.52},{"timestamp":"2025-08-16T12:00:00.000Z","open":4385.88,"high":4427.4,"low":4372.98,"close":4397.82,"volume":237424.26},{"timestamp":"2025-08-16T16:00:00.000Z","open":4397.82,"high":4443.95,"low":4388,"close":4416.61,"volume":121397.41},{"timestamp":"2025-08-16T20:00:00.000Z","open":4416.61,"high":4437,"low":4400.62,"close":4421.01,"volume":87337.39},{"timestamp":"2025-08-17T00:00:00.000Z","open":4421.01,"high":4458.59,"low":4392.08,"close":4450.94,"volume":140714.97},{"timestamp":"2025-08-17T04:00:00.000Z","open":4450.94,"high":4488.4,"low":4442,"close":4464.89,"volume":227811.93},{"timestamp":"2025-08-17T08:00:00.000Z","open":4464.89,"high":4575.71,"low":4456.13,"close":4549.41,"volume":386457.56},{"timestamp":"2025-08-17T12:00:00.000Z","open":4549.41,"high":4563.99,"low":4515.07,"close":4559.3,"volume":221957.69},{"timestamp":"2025-08-17T16:00:00.000Z","open":4559.3,"high":4564.93,"low":4423.71,"close":4457.6,"volume":392574.97},{"timestamp":"2025-08-17T20:00:00.000Z","open":4457.6,"high":4533.26,"low":4454.65,"close":4470.62,"volume":230338.24},{"timestamp":"2025-08-18T00:00:00.000Z","open":4470.62,"high":4480.89,"low":4273.18,"close":4317.62,"volume":789488.83},{"timestamp":"2025-08-18T04:00:00.000Z","open":4317.62,"high":4345.67,"low":4228,"close":4254.8,"volume":613509.65},{"timestamp":"2025-08-18T08:00:00.000Z","open":4254.8,"high":4318.88,"low":4223.6,"close":4271.99,"volume":542400.6},{"timestamp":"2025-08-18T12:00:00.000Z","open":4271.99,"high":4367.73,"low":4267.98,"close":4343.97,"volume":692830.01},{"timestamp":"2025-08-18T16:00:00.000Z","open":4343.97,"high":4386.65,"low":4297.26,"close":4353.2,"volume":438264.37},{"timestamp":"2025-08-18T20:00:00.000Z","open":4353.2,"high":4387.55,"low":4302.39,"close":4311.44,"volume":275635.34},{"timestamp":"2025-08-19T00:00:00.000Z","open":4311.44,"high":4353.62,"low":4210.4,"close":4217.24,"volume":455173.87},{"timestamp":"2025-08-19T04:00:00.000Z","open":4217.24,"high":4248.61,"low":4190.62,"close":4232.02,"volume":354694.41},{"timestamp":"2025-08-19T08:00:00.000Z","open":4232.02,"high":4318.11,"low":4216.26,"close":4306.85,"volume":339365.39},{"timestamp":"2025-08-19T12:00:00.000Z","open":4306.85,"high":4340.5,"low":4165.42,"close":4189.45,"volume":853465.21},{"timestamp":"2025-08-19T16:00:00.000Z","open":4189.45,"high":4204.86,"low":4113,"close":4141.76,"volume":579051.8},{"timestamp":"2025-08-19T20:00:00.000Z","open":4141.76,"high":4164.77,"low":4066.06,"close":4074.51,"volume":401793.91},{"timestamp":"2025-08-20T00:00:00.000Z","open":4074.51,"high":4159.6,"low":4059.74,"close":4139.84,"volume":366594.41},{"timestamp":"2025-08-20T04:00:00.000Z","open":4139.84,"high":4211.52,"low":4138.26,"close":4184.03,"volume":253378.11},{"timestamp":"2025-08-20T08:00:00.000Z","open":4184.03,"high":4240.15,"low":4148.81,"close":4194.76,"volume":438038.23},{"timestamp":"2025-08-20T12:00:00.000Z","open":4194.76,"high":4307.57,"low":4101.12,"close":4253.2,"volume":1025101.29},{"timestamp":"2025-08-20T16:00:00.000Z","open":4253.2,"high":4363.93,"low":4252.41,"close":4344.94,"volume":750496.67},{"timestamp":"2025-08-20T20:00:00.000Z","open":4344.94,"high":4376.91,"low":4318.09,"close":4334.36,"volume":296334.47},{"timestamp":"2025-08-21T00:00:00.000Z","open":4334.36,"high":4338.29,"low":4275.34,"close":4293,"volume":293846.14},{"timestamp":"2025-08-21T04:00:00.000Z","open":4293,"high":4319.44,"low":4267.73,"close":4309.54,"volume":214107.07},{"timestamp":"2025-08-21T08:00:00.000Z","open":4309.54,"high":4314,"low":4253.69,"close":4277.19,"volume":294483.46},{"timestamp":"2025-08-21T12:00:00.000Z","open":4277.19,"high":4326.5,"low":4223.85,"close":4240.8,"volume":690909.68},{"timestamp":"2025-08-21T16:00:00.000Z","open":4240.8,"high":4273.76,"low":4206,"close":4222.4,"volume":409296.42},{"timestamp":"2025-08-21T20:00:00.000Z","open":4222.4,"high":4261.11,"low":4202.94,"close":4224.08,"volume":316369.29},{"timestamp":"2025-08-22T00:00:00.000Z","open":4224.08,"high":4314.21,"low":4220.12,"close":4277.07,"volume":298780.78},{"timestamp":"2025-08-22T04:00:00.000Z","open":4277.07,"high":4344.03,"low":4271,"close":4326.08,"volume":296724.4},{"timestamp":"2025-08-22T08:00:00.000Z","open":4326.08,"high":4353,"low":4270.98,"close":4272.97,"volume":320441.19},{"timestamp":"2025-08-22T12:00:00.000Z","open":4272.97,"high":4666.61,"low":4206.26,"close":4613.88,"volume":1984112.3},{"timestamp":"2025-08-22T16:00:00.000Z","open":4613.88,"high":4859.99,"low":4613.39,"close":4832.36,"volume":1146780.74},{"timestamp":"2025-08-22T20:00:00.000Z","open":4832.36,"high":4888,"low":4794.35,"close":4831.62,"volume":518323.66},{"timestamp":"2025-08-23T00:00:00.000Z","open":4831.62,"high":4831.7,"low":4661.39,"close":4695.19,"volume":522491.43},{"timestamp":"2025-08-23T04:00:00.000Z","open":4695.19,"high":4765.82,"low":4694.01,"close":4712.99,"volume":299457.39},{"timestamp":"2025-08-23T08:00:00.000Z","open":4712.99,"high":4746,"low":4688,"close":4703.8,"volume":214118.87},{"timestamp":"2025-08-23T12:00:00.000Z","open":4703.8,"high":4767.93,"low":4691.2,"close":4748.8,"volume":268492.45},{"timestamp":"2025-08-23T16:00:00.000Z","open":4748.8,"high":4760.57,"low":4724.15,"close":4756.71,"volume":137775.52},{"timestamp":"2025-08-23T20:00:00.000Z","open":4756.71,"high":4795.96,"low":4735.3,"close":4776.12,"volume":118977.21},{"timestamp":"2025-08-24T00:00:00.000Z","open":4776.12,"high":4816.87,"low":4749.82,"close":4787.74,"volume":202982.54},{"timestamp":"2025-08-24T04:00:00.000Z","open":4787.74,"high":4799.48,"low":4755,"close":4757.22,"volume":133468.13},{"timestamp":"2025-08-24T08:00:00.000Z","open":4757.22,"high":4784.99,"low":4716.48,"close":4746.33,"volume":204863.56},{"timestamp":"2025-08-24T12:00:00.000Z","open":4746.33,"high":4830,"low":4736.64,"close":4796.41,"volume":308675.04},{"timestamp":"2025-08-24T16:00:00.000Z","open":4796.41,"high":4957.96,"low":4743.49,"close":4813.14,"volume":1096593.77},{"timestamp":"2025-08-24T20:00:00.000Z","open":4813.14,"high":4823,"low":4706.11,"close":4779.11,"volume":640732.17},{"timestamp":"2025-08-25T00:00:00.000Z","open":4779.11,"high":4798.07,"low":4668.33,"close":4725.71,"volume":382685.92},{"timestamp":"2025-08-25T04:00:00.000Z","open":4725.71,"high":4738.1,"low":4579.61,"close":4589.75,"volume":515792.75},{"timestamp":"2025-08-25T08:00:00.000Z","open":4589.75,"high":4614.77,"low":4518,"close":4597.7,"volume":588149.51},{"timestamp":"2025-08-25T12:00:00.000Z","open":4597.7,"high":4682.88,"low":4583,"close":4610.36,"volume":635490.1},{"timestamp":"2025-08-25T16:00:00.000Z","open":4610.36,"high":4643.4,"low":4413.47,"close":4418.18,"volume":648070.76},{"timestamp":"2025-08-25T20:00:00.000Z","open":4418.18,"high":4443.68,"low":4330.39,"close":4374,"volume":807737.28},{"timestamp":"2025-08-26T00:00:00.000Z","open":4374,"high":4448.44,"low":4308.6,"close":4400.27,"volume":611533.84},{"timestamp":"2025-08-26T04:00:00.000Z","open":4400.27,"high":4452.64,"low":4391.48,"close":4427.03,"volume":272984.09},{"timestamp":"2025-08-26T08:00:00.000Z","open":4427.03,"high":4464.1,"low":4403.01,"close":4425.54,"volume":249361.88},{"timestamp":"2025-08-26T12:00:00.000Z","open":4425.54,"high":4578.08,"low":4403.06,"close":4516.63,"volume":910076.17},{"timestamp":"2025-08-26T16:00:00.000Z","open":4516.63,"high":4595.88,"low":4496.27,"close":4594,"volume":401094.81},{"timestamp":"2025-08-26T20:00:00.000Z","open":4594,"high":4631.99,"low":4559.52,"close":4597.94,"volume":267152.51},{"timestamp":"2025-08-27T00:00:00.000Z","open":4597.94,"high":4625.48,"low":4537.79,"close":4601.27,"volume":287734.67},{"timestamp":"2025-08-27T04:00:00.000Z","open":4601.27,"high":4644,"low":4557.51,"close":4578.1,"volume":285479.9},{"timestamp":"2025-08-27T08:00:00.000Z","open":4578.1,"high":4618,"low":4551.6,"close":4605.78,"volume":244719.6},{"timestamp":"2025-08-27T12:00:00.000Z","open":4605.78,"high":4663,"low":4571.43,"close":4655.86,"volume":509580.85},{"timestamp":"2025-08-27T16:00:00.000Z","open":4655.86,"high":4656.48,"low":4530.68,"close":4562.4,"volume":342857.54},{"timestamp":"2025-08-27T20:00:00.000Z","open":4562.4,"high":4612.9,"low":4477.8,"close":4504.73,"volume":546911.95},{"timestamp":"2025-08-28T00:00:00.000Z","open":4504.73,"high":4547,"low":4464.29,"close":4539.54,"volume":240830.63},{"timestamp":"2025-08-28T04:00:00.000Z","open":4539.54,"high":4599,"low":4532.18,"close":4594.71,"volume":207245.54},{"timestamp":"2025-08-28T08:00:00.000Z","open":4594.71,"high":4632.47,"low":4580,"close":4593.6,"volume":244809.32},{"timestamp":"2025-08-28T12:00:00.000Z","open":4593.6,"high":4614.26,"low":4480.57,"close":4500.97,"volume":480896.93},{"timestamp":"2025-08-28T16:00:00.000Z","open":4500.97,"high":4527.62,"low":4432,"close":4435.45,"volume":355562.86},{"timestamp":"2025-08-28T20:00:00.000Z","open":4435.45,"high":4513.5,"low":4425.61,"close":4508.69,"volume":209342.17},{"timestamp":"2025-08-29T00:00:00.000Z","open":4508.69,"high":4515.59,"low":4431.56,"close":4487.19,"volume":287125.38},{"timestamp":"2025-08-29T04:00:00.000Z","open":4487.19,"high":4495.74,"low":4366,"close":4379.5,"volume":345006.99},{"timestamp":"2025-08-29T08:00:00.000Z","open":4379.5,"high":4396.34,"low":4316.51,"close":4344.46,"volume":369170.64},{"timestamp":"2025-08-29T12:00:00.000Z","open":4344.46,"high":4452.13,"low":4260,"close":4314.18,"volume":947519.2},{"timestamp":"2025-08-29T16:00:00.000Z","open":4314.18,"high":4365.74,"low":4293.92,"close":4338.68,"volume":317557.01},{"timestamp":"2025-08-29T20:00:00.000Z","open":4338.68,"high":4380.17,"low":4303.27,"close":4358.91,"volume":253094.47},{"timestamp":"2025-08-30T00:00:00.000Z","open":4358.91,"high":4382.45,"low":4255.01,"close":4351.18,"volume":331411.58},{"timestamp":"2025-08-30T04:00:00.000Z","open":4351.18,"high":4414,"low":4345,"close":4399.7,"volume":226344.27},{"timestamp":"2025-08-30T08:00:00.000Z","open":4399.7,"high":4406.23,"low":4376.36,"close":4390.35,"volume":118980.73},{"timestamp":"2025-08-30T12:00:00.000Z","open":4390.35,"high":4391.74,"low":4329.45,"close":4373.85,"volume":240133.37},{"timestamp":"2025-08-30T16:00:00.000Z","open":4373.85,"high":4373.85,"low":4333.03,"close":4352.36,"volume":104810.62},{"timestamp":"2025-08-30T20:00:00.000Z","open":4352.36,"high":4377.35,"low":4331.8,"close":4372.76,"volume":84958.45},{"timestamp":"2025-08-31T00:00:00.000Z","open":4372.76,"high":4486.86,"low":4371.2,"close":4486,"volume":293840.2},{"timestamp":"2025-08-31T04:00:00.000Z","open":4486,"high":4490.02,"low":4430.31,"close":4448.4,"volume":181410.77},{"timestamp":"2025-08-31T08:00:00.000Z","open":4448.4,"high":4481.44,"low":4436.85,"close":4473.94,"volume":203144.98},{"timestamp":"2025-08-31T12:00:00.000Z","open":4473.94,"high":4496.43,"low":4446.55,"close":4482.65,"volume":224141.9},{"timestamp":"2025-08-31T16:00:00.000Z","open":4482.65,"high":4489.92,"low":4452.32,"close":4453.78,"volume":121239.57},{"timestamp":"2025-08-31T20:00:00.000Z","open":4453.78,"high":4477.22,"low":4375.43,"close":4389.43,"volume":254103.96},{"timestamp":"2025-09-01T00:00:00.000Z","open":4389.43,"high":4430.81,"low":4360,"close":4402.15,"volume":338651.18},{"timestamp":"2025-09-01T04:00:00.000Z","open":4402.15,"high":4462.24,"low":4355.11,"close":4461.68,"volume":288021.41},{"timestamp":"2025-09-01T08:00:00.000Z","open":4461.68,"high":4490,"low":4380.78,"close":4391,"volume":388965},{"timestamp":"2025-09-01T12:00:00.000Z","open":4391,"high":4423,"low":4341.92,"close":4360.03,"volume":300214.32},{"timestamp":"2025-09-01T16:00:00.000Z","open":4360.03,"high":4369.9,"low":4307.08,"close":4366.41,"volume":268345.88},{"timestamp":"2025-09-01T20:00:00.000Z","open":4366.41,"high":4366.5,"low":4210,"close":4312.81,"volume":547436.24},{"timestamp":"2025-09-02T00:00:00.000Z","open":4312.81,"high":4393.85,"low":4288.97,"close":4365.71,"volume":308646.8},{"timestamp":"2025-09-02T04:00:00.000Z","open":4365.71,"high":4414.74,"low":4358.86,"close":4375.53,"volume":220968.86},{"timestamp":"2025-09-02T08:00:00.000Z","open":4375.53,"high":4406.99,"low":4337.79,"close":4346.29,"volume":204475.88},{"timestamp":"2025-09-02T12:00:00.000Z","open":4346.29,"high":4396.75,"low":4268.69,"close":4292.38,"volume":830260.15},{"timestamp":"2025-09-02T16:00:00.000Z","open":4292.38,"high":4329.76,"low":4254.02,"close":4272.63,"volume":397142.53},{"timestamp":"2025-09-02T20:00:00.000Z","open":4272.63,"high":4335.87,"low":4264.02,"close":4324.97,"volume":264448.71},{"timestamp":"2025-09-03T00:00:00.000Z","open":4324.97,"high":4354.32,"low":4281.34,"close":4333,"volume":189872.07},{"timestamp":"2025-09-03T04:00:00.000Z","open":4333,"high":4341.73,"low":4285.98,"close":4308.41,"volume":200202.16},{"timestamp":"2025-09-03T08:00:00.000Z","open":4308.41,"high":4385,"low":4301.31,"close":4370.85,"volume":258112.66},{"timestamp":"2025-09-03T12:00:00.000Z","open":4370.85,"high":4485,"low":4340.16,"close":4477.91,"volume":587661.26},{"timestamp":"2025-09-03T16:00:00.000Z","open":4477.91,"high":4488.86,"low":4451.88,"close":4473,"volume":250345.17},{"timestamp":"2025-09-03T20:00:00.000Z","open":4473,"high":4479.91,"low":4434.06,"close":4448.4,"volume":112663.17},{"timestamp":"2025-09-04T00:00:00.000Z","open":4448.4,"high":4481.28,"low":4387.55,"close":4396.42,"volume":279747.72},{"timestamp":"2025-09-04T04:00:00.000Z","open":4396.42,"high":4413,"low":4353.56,"close":4369.21,"volume":279942.63},{"timestamp":"2025-09-04T08:00:00.000Z","open":4369.21,"high":4432,"low":4362.93,"close":4404.79,"volume":274622.87},{"timestamp":"2025-09-04T12:00:00.000Z","open":4404.79,"high":4427.18,"low":4291.5,"close":4302.4,"volume":640554.17},{"timestamp":"2025-09-04T16:00:00.000Z","open":4302.4,"high":4321.47,"low":4262.21,"close":4273.91,"volume":344064.06},{"timestamp":"2025-09-04T20:00:00.000Z","open":4273.91,"high":4352.74,"low":4270.03,"close":4295.45,"volume":207970.24},{"timestamp":"2025-09-05T00:00:00.000Z","open":4295.45,"high":4333.89,"low":4288.1,"close":4327.17,"volume":210025.41},{"timestamp":"2025-09-05T04:00:00.000Z","open":4327.17,"high":4427.51,"low":4314,"close":4414.51,"volume":277472.69},{"timestamp":"2025-09-05T08:00:00.000Z","open":4414.51,"high":4424.88,"low":4371,"close":4416.05,"volume":326068.6},{"timestamp":"2025-09-05T12:00:00.000Z","open":4416.05,"high":4494.38,"low":4252.95,"close":4279.88,"volume":1208582.58},{"timestamp":"2025-09-05T16:00:00.000Z","open":4279.88,"high":4330.65,"low":4269.06,"close":4329.59,"volume":281753.59},{"timestamp":"2025-09-05T20:00:00.000Z","open":4329.59,"high":4341.92,"low":4283.01,"close":4306.37,"volume":228373.87},{"timestamp":"2025-09-06T00:00:00.000Z","open":4306.37,"high":4327.27,"low":4302,"close":4318.5,"volume":75349.2},{"timestamp":"2025-09-06T04:00:00.000Z","open":4318.5,"high":4318.84,"low":4288.89,"close":4310.55,"volume":86490.28},{"timestamp":"2025-09-06T08:00:00.000Z","open":4310.55,"high":4313.46,"low":4283.64,"close":4297.73,"volume":82361.13},{"timestamp":"2025-09-06T12:00:00.000Z","open":4297.73,"high":4306.62,"low":4261,"close":4267.72,"volume":153043.6},{"timestamp":"2025-09-06T16:00:00.000Z","open":4267.72,"high":4304.24,"low":4232.95,"close":4253.83,"volume":279865.21},{"timestamp":"2025-09-06T20:00:00.000Z","open":4253.83,"high":4287.26,"low":4252.02,"close":4271.83,"volume":70022.51},{"timestamp":"2025-09-07T00:00:00.000Z","open":4271.83,"high":4303,"low":4268.86,"close":4296,"volume":103870.44},{"timestamp":"2025-09-07T04:00:00.000Z","open":4296,"high":4306.11,"low":4276.01,"close":4293.12,"volume":99865.55},{"timestamp":"2025-09-07T08:00:00.000Z","open":4293.12,"high":4314,"low":4290,"close":4309.29,"volume":109971.55},{"timestamp":"2025-09-07T12:00:00.000Z","open":4309.29,"high":4310.01,"low":4285.2,"close":4297.19,"volume":119827.72},{"timestamp":"2025-09-07T16:00:00.000Z","open":4297.19,"high":4300.01,"low":4268.44,"close":4292.3,"volume":145991.85},{"timestamp":"2025-09-07T20:00:00.000Z","open":4292.3,"high":4335,"low":4279.16,"close":4304.06,"volume":150663.34},{"timestamp":"2025-09-08T00:00:00.000Z","open":4304.06,"high":4329,"low":4276.64,"close":4309.83,"volume":144597.01},{"timestamp":"2025-09-08T04:00:00.000Z","open":4309.83,"high":4312.2,"low":4285.02,"close":4290.31,"volume":107590.75},{"timestamp":"2025-09-08T08:00:00.000Z","open":4290.31,"high":4336.77,"low":4285.83,"close":4309.81,"volume":299242.85},{"timestamp":"2025-09-08T12:00:00.000Z","open":4309.81,"high":4383,"low":4303.24,"close":4369.89,"volume":429291.16},{"timestamp":"2025-09-08T16:00:00.000Z","open":4369.89,"high":4372.5,"low":4281,"close":4290.82,"volume":422709.84},{"timestamp":"2025-09-08T20:00:00.000Z","open":4290.82,"high":4329.9,"low":4280,"close":4304.55,"volume":198360.2},{"timestamp":"2025-09-09T00:00:00.000Z","open":4304.55,"high":4314.03,"low":4274.11,"close":4304.47,"volume":154728.22},{"timestamp":"2025-09-09T04:00:00.000Z","open":4304.47,"high":4380,"low":4300.3,"close":4360.41,"volume":285794.04},{"timestamp":"2025-09-09T08:00:00.000Z","open":4360.41,"high":4366.17,"low":4340.12,"close":4346,"volume":147866.3},{"timestamp":"2025-09-09T12:00:00.000Z","open":4346,"high":4366.77,"low":4275,"close":4282.12,"volume":538945.56},{"timestamp":"2025-09-09T16:00:00.000Z","open":4282.12,"high":4297.88,"low":4275.3,"close":4292.3,"volume":165929.38},{"timestamp":"2025-09-09T20:00:00.000Z","open":4292.3,"high":4319,"low":4278.52,"close":4308.67,"volume":186400.5},{"timestamp":"2025-09-10T00:00:00.000Z","open":4308.67,"high":4325.86,"low":4282.14,"close":4319.57,"volume":163077.77},{"timestamp":"2025-09-10T04:00:00.000Z","open":4319.57,"high":4333.45,"low":4293.02,"close":4327.9,"volume":168521.08},{"timestamp":"2025-09-10T08:00:00.000Z","open":4327.9,"high":4333.34,"low":4304.75,"close":4329.5,"volume":143617.89},{"timestamp":"2025-09-10T12:00:00.000Z","open":4329.5,"high":4452.18,"low":4327.26,"close":4402.99,"volume":675427.89},{"timestamp":"2025-09-10T16:00:00.000Z","open":4402.99,"high":4407.32,"low":4297.4,"close":4320.31,"volume":447390.24},{"timestamp":"2025-09-10T20:00:00.000Z","open":4320.31,"high":4354.59,"low":4318,"close":4347.51,"volume":148879.01},{"timestamp":"2025-09-11T00:00:00.000Z","open":4347.51,"high":4410,"low":4337,"close":4403.22,"volume":174408.38},{"timestamp":"2025-09-11T04:00:00.000Z","open":4403.22,"high":4449.99,"low":4394,"close":4439.17,"volume":269431.39},{"timestamp":"2025-09-11T08:00:00.000Z","open":4439.17,"high":4441.65,"low":4404.43,"close":4428.19,"volume":188565.55},{"timestamp":"2025-09-11T12:00:00.000Z","open":4428.19,"high":4484.77,"low":4349.13,"close":4410.62,"volume":820392.95},{"timestamp":"2025-09-11T16:00:00.000Z","open":4410.62,"high":4440.57,"low":4405.62,"close":4422.06,"volume":182897.34},{"timestamp":"2025-09-11T20:00:00.000Z","open":4422.06,"high":4468.34,"low":4412.7,"close":4457.11,"volume":141252.26},{"timestamp":"2025-09-12T00:00:00.000Z","open":4457.11,"high":4539.18,"low":4447.94,"close":4503.71,"volume":342600.59},{"timestamp":"2025-09-12T04:00:00.000Z","open":4503.71,"high":4562.71,"low":4498,"close":4524.89,"volume":259748.63},{"timestamp":"2025-09-12T08:00:00.000Z","open":4524.89,"high":4536.47,"low":4503.2,"close":4520.41,"volume":162296.47},{"timestamp":"2025-09-12T12:00:00.000Z","open":4520.41,"high":4570.9,"low":4502.53,"close":4540.88,"volume":302253},{"timestamp":"2025-09-12T16:00:00.000Z","open":4540.88,"high":4659.2,"low":4531.95,"close":4655.65,"volume":400918.09},{"timestamp":"2025-09-12T20:00:00.000Z","open":4655.65,"high":4754.08,"low":4627.95,"close":4710.31,"volume":474883.21},{"timestamp":"2025-09-13T00:00:00.000Z","open":4710.31,"high":4766.07,"low":4689.58,"close":4754.15,"volume":209201.26},{"timestamp":"2025-09-13T04:00:00.000Z","open":4754.15,"high":4754.65,"low":4699.13,"close":4708.87,"volume":156487.14},{"timestamp":"2025-09-13T08:00:00.000Z","open":4708.87,"high":4737.99,"low":4705.97,"close":4717.87,"volume":110512.27},{"timestamp":"2025-09-13T12:00:00.000Z","open":4717.87,"high":4728.99,"low":4640.87,"close":4653.19,"volume":328214.43},{"timestamp":"2025-09-13T16:00:00.000Z","open":4653.19,"high":4666.93,"low":4605,"close":4636.92,"volume":276034.57},{"timestamp":"2025-09-13T20:00:00.000Z","open":4636.92,"high":4671.88,"low":4635.6,"close":4665.47,"volume":108012.56},{"timestamp":"2025-09-14T00:00:00.000Z","open":4665.47,"high":4692.87,"low":4649.32,"close":4662.45,"volume":120131.74},{"timestamp":"2025-09-14T04:00:00.000Z","open":4662.45,"high":4681.8,"low":4632.29,"close":4649.59,"volume":143772.08},{"timestamp":"2025-09-14T08:00:00.000Z","open":4649.59,"high":4673,"low":4625.22,"close":4633.83,"volume":166210.15},{"timestamp":"2025-09-14T12:00:00.000Z","open":4633.83,"high":4645,"low":4575.1,"close":4581.98,"volume":417270.97},{"timestamp":"2025-09-14T16:00:00.000Z","open":4581.98,"high":4632.67,"low":4579,"close":4615.42,"volume":165096.53},{"timestamp":"2025-09-14T20:00:00.000Z","open":4615.42,"high":4637,"low":4598.29,"close":4603.52,"volume":140711.95},{"timestamp":"2025-09-15T00:00:00.000Z","open":4603.52,"high":4643,"low":4579.42,"close":4635.5,"volume":155467.63},{"timestamp":"2025-09-15T04:00:00.000Z","open":4635.5,"high":4668.93,"low":4585,"close":4596.18,"volume":318283.64},{"timestamp":"2025-09-15T08:00:00.000Z","open":4596.18,"high":4596.18,"low":4496.44,"close":4529.77,"volume":545024.09},{"timestamp":"2025-09-15T12:00:00.000Z","open":4529.77,"high":4541.98,"low":4463.5,"close":4498,"volume":421626.61},{"timestamp":"2025-09-15T16:00:00.000Z","open":4498,"high":4513.83,"low":4472.07,"close":4491.46,"volume":220300.21},{"timestamp":"2025-09-15T20:00:00.000Z","open":4491.46,"high":4528.48,"low":4486.31,"close":4521.64,"volume":112103.06},{"timestamp":"2025-09-16T00:00:00.000Z","open":4521.64,"high":4536.5,"low":4502.02,"close":4519.29,"volume":93825.15},{"timestamp":"2025-09-16T04:00:00.000Z","open":4519.29,"high":4534.31,"low":4485.48,"close":4510.8,"volume":199010.01},{"timestamp":"2025-09-16T08:00:00.000Z","open":4510.8,"high":4530,"low":4490.48,"close":4499.26,"volume":119884.75},{"timestamp":"2025-09-16T12:00:00.000Z","open":4499.26,"high":4511.41,"low":4421.1,"close":4466,"volume":466115.42},{"timestamp":"2025-09-16T16:00:00.000Z","open":4466,"high":4509.21,"low":4444.36,"close":4489.43,"volume":274946.07},{"timestamp":"2025-09-16T20:00:00.000Z","open":4489.43,"high":4524,"low":4481.64,"close":4499.63,"volume":187166.22},{"timestamp":"2025-09-17T00:00:00.000Z","open":4499.63,"high":4552.27,"low":4490.11,"close":4495.46,"volume":176499.02},{"timestamp":"2025-09-17T04:00:00.000Z","open":4495.46,"high":4553.97,"low":4459.39,"close":4542.22,"volume":258237.9},{"timestamp":"2025-09-17T08:00:00.000Z","open":4542.22,"high":4544.13,"low":4476.01,"close":4489.31,"volume":206062.2},{"timestamp":"2025-09-17T12:00:00.000Z","open":4489.31,"high":4511.47,"low":4464,"close":4487.53,"volume":238211.08},{"timestamp":"2025-09-17T16:00:00.000Z","open":4487.53,"high":4532.68,"low":4400.81,"close":4515.99,"volume":912380.32},{"timestamp":"2025-09-17T20:00:00.000Z","open":4515.99,"high":4616.66,"low":4484.46,"close":4588.79,"volume":360862.36},{"timestamp":"2025-09-18T00:00:00.000Z","open":4588.79,"high":4643.71,"low":4578.4,"close":4612.52,"volume":227832.67},{"timestamp":"2025-09-18T04:00:00.000Z","open":4612.52,"high":4618.78,"low":4551.01,"close":4572.66,"volume":203370.31},{"timestamp":"2025-09-18T08:00:00.000Z","open":4572.66,"high":4606.91,"low":4566.4,"close":4573.81,"volume":181858.77},{"timestamp":"2025-09-18T12:00:00.000Z","open":4573.81,"high":4623.82,"low":4556.42,"close":4596.67,"volume":379707.07},{"timestamp":"2025-09-18T16:00:00.000Z","open":4596.67,"high":4634.2,"low":4578,"close":4586.14,"volume":221266.04},{"timestamp":"2025-09-18T20:00:00.000Z","open":4586.14,"high":4604.16,"low":4568.16,"close":4585.05,"volume":105739.3},{"timestamp":"2025-09-19T00:00:00.000Z","open":4585.05,"high":4618.92,"low":4538.54,"close":4547.75,"volume":258000.41},{"timestamp":"2025-09-19T04:00:00.000Z","open":4547.75,"high":4557.76,"low":4515.82,"close":4537.22,"volume":261611.68},{"timestamp":"2025-09-19T08:00:00.000Z","open":4537.22,"high":4548.17,"low":4506.19,"close":4512.13,"volume":156510.03},{"timestamp":"2025-09-19T12:00:00.000Z","open":4512.13,"high":4542.8,"low":4442.16,"close":4472.62,"volume":432484.38},{"timestamp":"2025-09-19T16:00:00.000Z","open":4472.62,"high":4488.55,"low":4431,"close":4438.72,"volume":216970.01},{"timestamp":"2025-09-19T20:00:00.000Z","open":4438.72,"high":4477.78,"low":4436.35,"close":4467.83,"volume":122876.36},{"timestamp":"2025-09-20T00:00:00.000Z","open":4467.83,"high":4475.83,"low":4452.55,"close":4464.86,"volume":59459.21},{"timestamp":"2025-09-20T04:00:00.000Z","open":4464.86,"high":4483.45,"low":4462,"close":4482.43,"volume":69668.39},{"timestamp":"2025-09-20T08:00:00.000Z","open":4482.43,"high":4482.43,"low":4455,"close":4469.37,"volume":59023.16},{"timestamp":"2025-09-20T12:00:00.000Z","open":4469.37,"high":4506.99,"low":4461.44,"close":4497.4,"volume":138150},{"timestamp":"2025-09-20T16:00:00.000Z","open":4497.4,"high":4508,"low":4468.06,"close":4477.95,"volume":131197.42},{"timestamp":"2025-09-20T20:00:00.000Z","open":4477.95,"high":4500.24,"low":4476.17,"close":4478.94,"volume":49492.08},{"timestamp":"2025-09-21T00:00:00.000Z","open":4478.94,"high":4487.89,"low":4456,"close":4476.8,"volume":69935.12},{"timestamp":"2025-09-21T04:00:00.000Z","open":4476.8,"high":4491,"low":4465.29,"close":4476.71,"volume":47914.77},{"timestamp":"2025-09-21T08:00:00.000Z","open":4476.71,"high":4478.39,"low":4440.03,"close":4458.3,"volume":103686.36},{"timestamp":"2025-09-21T12:00:00.000Z","open":4458.3,"high":4485,"low":4457.97,"close":4480.95,"volume":70871.85},{"timestamp":"2025-09-21T16:00:00.000Z","open":4480.95,"high":4497.7,"low":4461.82,"close":4492.99,"volume":138458.21},{"timestamp":"2025-09-21T20:00:00.000Z","open":4492.99,"high":4493.63,"low":4441.18,"close":4443.11,"volume":111594.54},{"timestamp":"2025-09-22T00:00:00.000Z","open":4443.11,"high":4454.6,"low":4258,"close":4303.86,"volume":659781.3},{"timestamp":"2025-09-22T04:00:00.000Z","open":4303.86,"high":4308.96,"low":4046.73,"close":4190.62,"volume":907353.38},{"timestamp":"2025-09-22T08:00:00.000Z","open":4190.62,"high":4204.88,"low":4133.54,"close":4179.71,"volume":295075.93},{"timestamp":"2025-09-22T12:00:00.000Z","open":4179.71,"high":4218,"low":4156.32,"close":4165.46,"volume":356382.34},{"timestamp":"2025-09-22T16:00:00.000Z","open":4165.46,"high":4181.2,"low":4116.64,"close":4132.96,"volume":260602.26},{"timestamp":"2025-09-22T20:00:00.000Z","open":4132.96,"high":4205.99,"low":4131.5,"close":4196.41,"volume":135211.22},{"timestamp":"2025-09-23T00:00:00.000Z","open":4196.41,"high":4209.61,"low":4110.94,"close":4186.18,"volume":244588.69},{"timestamp":"2025-09-23T04:00:00.000Z","open":4186.18,"high":4213.84,"low":4152.29,"close":4203.14,"volume":167627.45},{"timestamp":"2025-09-23T08:00:00.000Z","open":4203.14,"high":4228.84,"low":4175.7,"close":4189.91,"volume":148724.56},{"timestamp":"2025-09-23T12:00:00.000Z","open":4189.91,"high":4209.4,"low":4160,"close":4178.97,"volume":241941.03},{"timestamp":"2025-09-23T16:00:00.000Z","open":4178.97,"high":4205.2,"low":4135,"close":4151.33,"volume":294388.22},{"timestamp":"2025-09-23T20:00:00.000Z","open":4151.33,"high":4191,"low":4137.18,"close":4162.25,"volume":120665.11},{"timestamp":"2025-09-24T00:00:00.000Z","open":4162.25,"high":4192.95,"low":4127.18,"close":4145.52,"volume":192211.83},{"timestamp":"2025-09-24T04:00:00.000Z","open":4145.52,"high":4182.86,"low":4070.45,"close":4173.6,"volume":357616.27},{"timestamp":"2025-09-24T08:00:00.000Z","open":4173.6,"high":4197.04,"low":4161.84,"close":4179.96,"volume":138866.11},{"timestamp":"2025-09-24T12:00:00.000Z","open":4179.96,"high":4205.9,"low":4144.3,"close":4163.66,"volume":271727.44},{"timestamp":"2025-09-24T16:00:00.000Z","open":4163.66,"high":4192.67,"low":4151.89,"close":4158.8,"volume":158731.33},{"timestamp":"2025-09-24T20:00:00.000Z","open":4158.8,"high":4170,"low":4127,"close":4150.28,"volume":124359.51},{"timestamp":"2025-09-25T00:00:00.000Z","open":4150.28,"high":4159,"low":4018.04,"close":4060.01,"volume":526956.03},{"timestamp":"2025-09-25T04:00:00.000Z","open":4060.01,"high":4069,"low":3960.01,"close":4006.61,"volume":517623.99},{"timestamp":"2025-09-25T08:00:00.000Z","open":4006.61,"high":4050,"low":3986.3,"close":3999.96,"volume":270461.09},{"timestamp":"2025-09-25T12:00:00.000Z","open":3999.96,"high":4020.98,"low":3921.2,"close":4001.09,"volume":712215.64},{"timestamp":"2025-09-25T16:00:00.000Z","open":4001.09,"high":4004.95,"low":3821.26,"close":3910.49,"volume":927596.44},{"timestamp":"2025-09-25T20:00:00.000Z","open":3910.49,"high":3936.31,"low":3847.01,"close":3872.05,"volume":337474.04},{"timestamp":"2025-09-26T00:00:00.000Z","open":3872.05,"high":3971.29,"low":3864.98,"close":3964.39,"volume":279734.61},{"timestamp":"2025-09-26T04:00:00.000Z","open":3964.39,"high":3976,"low":3906.12,"close":3938.1,"volume":287575.66},{"timestamp":"2025-09-26T08:00:00.000Z","open":3938.1,"high":3944.15,"low":3870.84,"close":3904.36,"volume":224885.94},{"timestamp":"2025-09-26T12:00:00.000Z","open":3904.36,"high":3984,"low":3873.04,"close":3944,"volume":526026.25},{"timestamp":"2025-09-26T16:00:00.000Z","open":3944,"high":4067.82,"low":3940.86,"close":4021.68,"volume":400634.68},{"timestamp":"2025-09-26T20:00:00.000Z","open":4021.68,"high":4038.78,"low":4002.2,"close":4029.69,"volume":131534.05},{"timestamp":"2025-09-27T00:00:00.000Z","open":4029.69,"high":4031.04,"low":4003.5,"close":4017.01,"volume":68244.43},{"timestamp":"2025-09-27T04:00:00.000Z","open":4017.01,"high":4026.78,"low":4003.82,"close":4006.05,"volume":56065.29},{"timestamp":"2025-09-27T08:00:00.000Z","open":4006.05,"high":4016.8,"low":3970.48,"close":4000.97,"volume":194400.7},{"timestamp":"2025-09-27T12:00:00.000Z","open":4000.97,"high":4037.6,"low":3992.86,"close":4017.17,"volume":160429.58},{"timestamp":"2025-09-27T16:00:00.000Z","open":4017.17,"high":4018.29,"low":3978,"close":4000.69,"volume":124373.63},{"timestamp":"2025-09-27T20:00:00.000Z","open":4000.69,"high":4032.4,"low":3998.73,"close":4016.9,"volume":60368.74},{"timestamp":"2025-09-28T00:00:00.000Z","open":4016.9,"high":4030.64,"low":3991.95,"close":4000.99,"volume":84641.03},{"timestamp":"2025-09-28T04:00:00.000Z","open":4000.99,"high":4018.67,"low":3994.75,"close":4012.2,"volume":61648.29},{"timestamp":"2025-09-28T08:00:00.000Z","open":4012.2,"high":4014.31,"low":3981.21,"close":3990.66,"volume":100730.23},{"timestamp":"2025-09-28T12:00:00.000Z","open":3990.66,"high":4027.36,"low":3960.98,"close":4019.14,"volume":190956.32},{"timestamp":"2025-09-28T16:00:00.000Z","open":4019.14,"high":4053.4,"low":4019.14,"close":4037.19,"volume":143341.07},{"timestamp":"2025-09-28T20:00:00.000Z","open":4037.19,"high":4143,"low":4033.15,"close":4139.5,"volume":264016.93},{"timestamp":"2025-09-29T00:00:00.000Z","open":4139.5,"high":4144.15,"low":4101.14,"close":4120.68,"volume":135570.06},{"timestamp":"2025-09-29T04:00:00.000Z","open":4120.68,"high":4122.43,"low":4085.9,"close":4106.9,"volume":112134.82},{"timestamp":"2025-09-29T08:00:00.000Z","open":4106.9,"high":4139.63,"low":4092.07,"close":4101.53,"volume":145625.57},{"timestamp":"2025-09-29T12:00:00.000Z","open":4101.53,"high":4204.8,"low":4079,"close":4162.99,"volume":496954.19},{"timestamp":"2025-09-29T16:00:00.000Z","open":4162.99,"high":4192.35,"low":4125.33,"close":4186.99,"volume":204255.95},{"timestamp":"2025-09-29T20:00:00.000Z","open":4186.99,"high":4234.8,"low":4179.5,"close":4212.56,"volume":190577.77},{"timestamp":"2025-09-30T00:00:00.000Z","open":4212.56,"high":4244.74,"low":4185.49,"close":4196.59,"volume":180198.33},{"timestamp":"2025-09-30T04:00:00.000Z","open":4196.59,"high":4205.82,"low":4166.74,"close":4180.47,"volume":162050.07},{"timestamp":"2025-09-30T08:00:00.000Z","open":4180.47,"high":4181.39,"low":4132,"close":4162.28,"volume":221353.95},{"timestamp":"2025-09-30T12:00:00.000Z","open":4162.28,"high":4175.82,"low":4091.52,"close":4117.45,"volume":342204.02},{"timestamp":"2025-09-30T16:00:00.000Z","open":4117.45,"high":4169.57,"low":4089.48,"close":4158.46,"volume":223071.77},{"timestamp":"2025-09-30T20:00:00.000Z","open":4158.46,"high":4201.72,"low":4115.75,"close":4143.41,"volume":276158.26},{"timestamp":"2025-10-01T00:00:00.000Z","open":4143.41,"high":4172.99,"low":4122.09,"close":4127.28,"volume":199711.24},{"timestamp":"2025-10-01T04:00:00.000Z","open":4127.28,"high":4155.87,"low":4121.11,"close":4144.43,"volume":121302.49},{"timestamp":"2025-10-01T08:00:00.000Z","open":4144.43,"high":4329.89,"low":4141.27,"close":4296.86,"volume":584246.31},{"timestamp":"2025-10-01T12:00:00.000Z","open":4296.86,"high":4342.83,"low":4277.57,"close":4325.54,"volume":309586.35},{"timestamp":"2025-10-01T16:00:00.000Z","open":4325.54,"high":4338.77,"low":4286.01,"close":4332.07,"volume":214169.87},{"timestamp":"2025-10-01T20:00:00.000Z","open":4332.07,"high":4353.85,"low":4285.11,"close":4346,"volume":158073.98},{"timestamp":"2025-10-02T00:00:00.000Z","open":4346,"high":4398.58,"low":4330.26,"close":4375.68,"volume":299104.38},{"timestamp":"2025-10-02T04:00:00.000Z","open":4375.68,"high":4423.21,"low":4356.09,"close":4374.3,"volume":313796.08},{"timestamp":"2025-10-02T08:00:00.000Z","open":4374.3,"high":4395.93,"low":4367.63,"close":4377.33,"volume":115766.57},{"timestamp":"2025-10-02T12:00:00.000Z","open":4377.33,"high":4442.11,"low":4330.47,"close":4435.95,"volume":569233.58},{"timestamp":"2025-10-02T16:00:00.000Z","open":4435.95,"high":4515.77,"low":4424.16,"close":4492.85,"volume":406742.29},{"timestamp":"2025-10-02T20:00:00.000Z","open":4492.85,"high":4495.2,"low":4453.43,"close":4481.74,"volume":158795.07},{"timestamp":"2025-10-03T00:00:00.000Z","open":4481.74,"high":4558.84,"low":4458.42,"close":4498.77,"volume":209835.23},{"timestamp":"2025-10-03T04:00:00.000Z","open":4498.77,"high":4508.81,"low":4451,"close":4460.45,"volume":166977.37},{"timestamp":"2025-10-03T08:00:00.000Z","open":4460.45,"high":4494,"low":4425.38,"close":4476.96,"volume":196099.84},{"timestamp":"2025-10-03T12:00:00.000Z","open":4476.96,"high":4541.68,"low":4433.28,"close":4533.61,"volume":344377.15},{"timestamp":"2025-10-03T16:00:00.000Z","open":4533.61,"high":4592.59,"low":4448.57,"close":4517.1,"volume":668849.6},{"timestamp":"2025-10-03T20:00:00.000Z","open":4517.1,"high":4541.28,"low":4489.05,"close":4511.2,"volume":102884.77},{"timestamp":"2025-10-04T00:00:00.000Z","open":4511.2,"high":4515.66,"low":4462,"close":4484.13,"volume":115699.73},{"timestamp":"2025-10-04T04:00:00.000Z","open":4484.13,"high":4516.67,"low":4477.08,"close":4497,"volume":108603.31},{"timestamp":"2025-10-04T08:00:00.000Z","open":4497,"high":4503.2,"low":4478.13,"close":4482.77,"volume":93770.34},{"timestamp":"2025-10-04T12:00:00.000Z","open":4482.77,"high":4510.5,"low":4437.65,"close":4453.51,"volume":200829.06},{"timestamp":"2025-10-04T16:00:00.000Z","open":4453.51,"high":4476.18,"low":4438.08,"close":4466.5,"volume":116890.21},{"timestamp":"2025-10-04T20:00:00.000Z","open":4466.5,"high":4494,"low":4466.5,"close":4485.74,"volume":64224.39},{"timestamp":"2025-10-05T00:00:00.000Z","open":4485.74,"high":4574.18,"low":4464.97,"close":4530.01,"volume":308902.28},{"timestamp":"2025-10-05T04:00:00.000Z","open":4530.01,"high":4614.28,"low":4526.16,"close":4604.65,"volume":307670.24},{"timestamp":"2025-10-05T08:00:00.000Z","open":4604.65,"high":4618.86,"low":4521.71,"close":4549.44,"volume":333368},{"timestamp":"2025-10-05T12:00:00.000Z","open":4549.44,"high":4550.05,"low":4524,"close":4530.37,"volume":138021.48},{"timestamp":"2025-10-05T16:00:00.000Z","open":4530.37,"high":4539.49,"low":4479,"close":4484.79,"volume":249702.83},{"timestamp":"2025-10-05T20:00:00.000Z","open":4484.79,"high":4522.42,"low":4471.84,"close":4511.97,"volume":108001.18},{"timestamp":"2025-10-06T00:00:00.000Z","open":4511.97,"high":4551.38,"low":4485.27,"close":4535.07,"volume":218640.78},{"timestamp":"2025-10-06T04:00:00.000Z","open":4535.07,"high":4576.85,"low":4506.53,"close":4531.4,"volume":185674.66},{"timestamp":"2025-10-06T08:00:00.000Z","open":4531.4,"high":4592.92,"low":4531.31,"close":4569.93,"volume":155805.99},{"timestamp":"2025-10-06T12:00:00.000Z","open":4569.93,"high":4693.32,"low":4568.23,"close":4671.33,"volume":457794.39},{"timestamp":"2025-10-06T16:00:00.000Z","open":4671.33,"high":4732.36,"low":4657.18,"close":4720.4,"volume":289247.98},{"timestamp":"2025-10-06T20:00:00.000Z","open":4720.4,"high":4733.96,"low":4667,"close":4681.76,"volume":143003.42},{"timestamp":"2025-10-07T00:00:00.000Z","open":4681.76,"high":4697.34,"low":4659.85,"close":4688.78,"volume":89977.78},{"timestamp":"2025-10-07T04:00:00.000Z","open":4688.78,"high":4729.99,"low":4663,"close":4676.92,"volume":233526.37},{"timestamp":"2025-10-07T08:00:00.000Z","open":4676.92,"high":4712.55,"low":4636,"close":4707.34,"volume":215111.72},{"timestamp":"2025-10-07T12:00:00.000Z","open":4707.34,"high":4755.7,"low":4472,"close":4511.01,"volume":1097202.4},{"timestamp":"2025-10-07T16:00:00.000Z","open":4511.01,"high":4522.73,"low":4445,"close":4478.5,"volume":577351.77},{"timestamp":"2025-10-07T20:00:00.000Z","open":4478.5,"high":4516.6,"low":4425.75,"close":4445.65,"volume":222427.28},{"timestamp":"2025-10-08T00:00:00.000Z","open":4445.65,"high":4497.11,"low":4431.32,"close":4442.05,"volume":191995.37},{"timestamp":"2025-10-08T04:00:00.000Z","open":4442.05,"high":4465.27,"low":4409.59,"close":4461.5,"volume":199643.51},{"timestamp":"2025-10-08T08:00:00.000Z","open":4461.5,"high":4505.63,"low":4456,"close":4486,"volume":169092.97},{"timestamp":"2025-10-08T12:00:00.000Z","open":4486,"high":4521.99,"low":4433.5,"close":4444.83,"volume":362696.19},{"timestamp":"2025-10-08T16:00:00.000Z","open":4444.83,"high":4556.78,"low":4436.4,"close":4513.13,"volume":365558.45},{"timestamp":"2025-10-08T20:00:00.000Z","open":4513.13,"high":4539.99,"low":4498,"close":4524.4,"volume":103458.24},{"timestamp":"2025-10-09T00:00:00.000Z","open":4524.4,"high":4530.24,"low":4401.2,"close":4449.2,"volume":299883.46},{"timestamp":"2025-10-09T04:00:00.000Z","open":4449.2,"high":4459,"low":4408.25,"close":4424.22,"volume":151547.16},{"timestamp":"2025-10-09T08:00:00.000Z","open":4424.22,"high":4425.08,"low":4317.56,"close":4371.14,"volume":465497.75},{"timestamp":"2025-10-09T12:00:00.000Z","open":4371.14,"high":4411.48,"low":4288,"close":4312.13,"volume":491694.94},{"timestamp":"2025-10-09T16:00:00.000Z","open":4312.13,"high":4343.97,"low":4262.82,"close":4337.25,"volume":325105.12},{"timestamp":"2025-10-09T20:00:00.000Z","open":4337.25,"high":4382,"low":4326.5,"close":4367.14,"volume":106895.45},{"timestamp":"2025-10-10T00:00:00.000Z","open":4367.14,"high":4392.9,"low":4341.51,"close":4346,"volume":147192.85},{"timestamp":"2025-10-10T04:00:00.000Z","open":4346,"high":4377,"low":4313.3,"close":4321.18,"volume":165370.44},{"timestamp":"2025-10-10T08:00:00.000Z","open":4321.18,"high":4350,"low":4311.26,"close":4341.59,"volume":118749.89},{"timestamp":"2025-10-10T12:00:00.000Z","open":4341.59,"high":4389.64,"low":4067.98,"close":4100.91,"volume":967590.16},{"timestamp":"2025-10-10T16:00:00.000Z","open":4100.91,"high":4136.03,"low":3946.77,"close":3994.7,"volume":811880.4},{"timestamp":"2025-10-10T20:00:00.000Z","open":3994.7,"high":4022.24,"low":3311.76,"close":3823.77,"volume":2638403.87},{"timestamp":"2025-10-11T00:00:00.000Z","open":3823.77,"high":3873.88,"low":3720.93,"close":3788.9,"volume":413751.66},{"timestamp":"2025-10-11T04:00:00.000Z","open":3788.9,"high":3830.79,"low":3731,"close":3757.45,"volume":290686.27},{"timestamp":"2025-10-11T08:00:00.000Z","open":3757.45,"high":3857.38,"low":3747,"close":3838.27,"volume":315371.92},{"timestamp":"2025-10-11T12:00:00.000Z","open":3838.27,"high":3854,"low":3781.73,"close":3822.93,"volume":239805.11},{"timestamp":"2025-10-11T16:00:00.000Z","open":3822.93,"high":3846.55,"low":3726.24,"close":3757.42,"volume":222383.67},{"timestamp":"2025-10-11T20:00:00.000Z","open":3757.42,"high":3764.95,"low":3637.48,"close":3745.01,"volume":362975.43},{"timestamp":"2025-10-12T00:00:00.000Z","open":3745.01,"high":3818.19,"low":3690.49,"close":3779.66,"volume":285817.6},{"timestamp":"2025-10-12T04:00:00.000Z","open":3779.66,"high":3843.06,"low":3773.62,"close":3825.78,"volume":187032.45},{"timestamp":"2025-10-12T08:00:00.000Z","open":3825.78,"high":3866.79,"low":3803.93,"close":3818.01,"volume":172113.9},{"timestamp":"2025-10-12T12:00:00.000Z","open":3818.01,"high":4078,"low":3790.69,"close":4032.79,"volume":762932.99},{"timestamp":"2025-10-12T16:00:00.000Z","open":4032.79,"high":4175.79,"low":4032.79,"close":4133.6,"volume":563006.58},{"timestamp":"2025-10-12T20:00:00.000Z","open":4133.6,"high":4196.97,"low":4080.53,"close":4150.3,"volume":357597.12},{"timestamp":"2025-10-13T00:00:00.000Z","open":4150.3,"high":4218.74,"low":4121.9,"close":4138.06,"volume":226743.05},{"timestamp":"2025-10-13T04:00:00.000Z","open":4138.06,"high":4197.43,"low":4112.64,"close":4177.02,"volume":205062.71},{"timestamp":"2025-10-13T08:00:00.000Z","open":4177.02,"high":4194.67,"low":4034.23,"close":4078.07,"volume":345033.67},{"timestamp":"2025-10-13T12:00:00.000Z","open":4078.07,"high":4180,"low":4054.06,"close":4133.76,"volume":549212.53},{"timestamp":"2025-10-13T16:00:00.000Z","open":4133.76,"high":4270,"low":4126.29,"close":4250.4,"volume":373915.91},{"timestamp":"2025-10-13T20:00:00.000Z","open":4250.4,"high":4290,"low":4231.27,"close":4239.36,"volume":165475.94},{"timestamp":"2025-10-14T00:00:00.000Z","open":4239.36,"high":4262,"low":4135,"close":4150.86,"volume":294851.58},{"timestamp":"2025-10-14T04:00:00.000Z","open":4150.86,"high":4158.64,"low":3961.41,"close":3978.51,"volume":611080.14},{"timestamp":"2025-10-14T08:00:00.000Z","open":3978.51,"high":4012.3,"low":3885,"close":3969.37,"volume":564597.21},{"timestamp":"2025-10-14T12:00:00.000Z","open":3969.37,"high":4087.88,"low":3891.43,"close":4084.02,"volume":760735.67},{"timestamp":"2025-10-14T16:00:00.000Z","open":4084.02,"high":4167.96,"low":4044.12,"close":4101.12,"volume":739943.21},{"timestamp":"2025-10-14T20:00:00.000Z","open":4101.12,"high":4144.18,"low":4071.04,"close":4122.81,"volume":161779.17},{"timestamp":"2025-10-15T00:00:00.000Z","open":4122.81,"high":4144.83,"low":4058.03,"close":4079.6,"volume":238618.16},{"timestamp":"2025-10-15T04:00:00.000Z","open":4079.6,"high":4128.15,"low":4070,"close":4120.24,"volume":201749.2},{"timestamp":"2025-10-15T08:00:00.000Z","open":4120.24,"high":4215.43,"low":4084.62,"close":4097.45,"volume":381617.41},{"timestamp":"2025-10-15T12:00:00.000Z","open":4097.45,"high":4105.77,"low":3956,"close":3978.4,"volume":562950.65},{"timestamp":"2025-10-15T16:00:00.000Z","open":3978.4,"high":4012.79,"low":3926.09,"close":3980.98,"volume":368341.89},{"timestamp":"2025-10-15T20:00:00.000Z","open":3980.98,"high":3994.12,"low":3923.01,"close":3983.61,"volume":266775.37},{"timestamp":"2025-10-16T00:00:00.000Z","open":3983.61,"high":4034.87,"low":3973.2,"close":4013.04,"volume":144371.27},{"timestamp":"2025-10-16T04:00:00.000Z","open":4013.04,"high":4049.37,"low":3977.18,"close":4001.83,"volume":198475.38},{"timestamp":"2025-10-16T08:00:00.000Z","open":4001.83,"high":4079.88,"low":3935.14,"close":4060.4,"volume":358813.04},{"timestamp":"2025-10-16T12:00:00.000Z","open":4060.4,"high":4084,"low":3888.05,"close":3904.01,"volume":624293.59},{"timestamp":"2025-10-16T16:00:00.000Z","open":3904.01,"high":3966.41,"low":3848.03,"close":3865.26,"volume":622878.74},{"timestamp":"2025-10-16T20:00:00.000Z","open":3865.26,"high":3896.74,"low":3822.74,"close":3892.37,"volume":212208.41},{"timestamp":"2025-10-17T00:00:00.000Z","open":3892.37,"high":3949.59,"low":3886.36,"close":3931.72,"volume":180204.99},{"timestamp":"2025-10-17T04:00:00.000Z","open":3931.72,"high":3935.34,"low":3750,"close":3753.75,"volume":429068.5},{"timestamp":"2025-10-17T08:00:00.000Z","open":3753.75,"high":3816.66,"low":3672,"close":3776.22,"volume":724800.36},{"timestamp":"2025-10-17T12:00:00.000Z","open":3776.22,"high":3809.66,"low":3712.13,"close":3795.75,"volume":524396.04},{"timestamp":"2025-10-17T16:00:00.000Z","open":3795.75,"high":3849.31,"low":3776.48,"close":3825.87,"volume":367677.1},{"timestamp":"2025-10-17T20:00:00.000Z","open":3825.87,"high":3881.74,"low":3816.15,"close":3829.88,"volume":177486.3},{"timestamp":"2025-10-18T00:00:00.000Z","open":3829.88,"high":3880.45,"low":3817,"close":3868.8,"volume":120260.58},{"timestamp":"2025-10-18T04:00:00.000Z","open":3868.8,"high":3926.99,"low":3840,"close":3891.12,"volume":176753.15},{"timestamp":"2025-10-18T08:00:00.000Z","open":3891.12,"high":3904,"low":3860,"close":3880.21,"volume":116758.89},{"timestamp":"2025-10-18T12:00:00.000Z","open":3880.21,"high":3892.24,"low":3845.95,"close":3876.01,"volume":108624.21},{"timestamp":"2025-10-18T16:00:00.000Z","open":3876.01,"high":3898.99,"low":3851.8,"close":3892.01,"volume":94798.85},{"timestamp":"2025-10-18T20:00:00.000Z","open":3892.01,"high":3908.69,"low":3865.89,"close":3886.9,"volume":77218.1},{"timestamp":"2025-10-19T00:00:00.000Z","open":3886.9,"high":3905,"low":3853.59,"close":3904.71,"volume":83832.31},{"timestamp":"2025-10-19T04:00:00.000Z","open":3904.71,"high":3919.88,"low":3870.86,"close":3886.37,"volume":97678.82},{"timestamp":"2025-10-19T08:00:00.000Z","open":3886.37,"high":3957.32,"low":3824.1,"close":3922.66,"volume":465202.26},{"timestamp":"2025-10-19T12:00:00.000Z","open":3922.66,"high":4001.55,"low":3903.56,"close":3977.78,"volume":238594.56},{"timestamp":"2025-10-19T16:00:00.000Z","open":3977.78,"high":4026.15,"low":3956.13,"close":3983.82,"volume":192811.09},{"timestamp":"2025-10-19T20:00:00.000Z","open":3983.82,"high":4031.62,"low":3967.17,"close":3980.97,"volume":168609.29},{"timestamp":"2025-10-20T00:00:00.000Z","open":3980.97,"high":4039.25,"low":3906.5,"close":4025.37,"volume":321661.61},{"timestamp":"2025-10-20T04:00:00.000Z","open":4025.37,"high":4084.83,"low":4020.69,"close":4053.67,"volume":251562.16},{"timestamp":"2025-10-20T08:00:00.000Z","open":4053.67,"high":4071.03,"low":4009.44,"close":4032.82,"volume":186877.26},{"timestamp":"2025-10-20T12:00:00.000Z","open":4032.82,"high":4049.1,"low":4000,"close":4002.12,"volume":193478.44},{"timestamp":"2025-10-20T16:00:00.000Z","open":4002.12,"high":4002.12,"low":3920.13,"close":3979.4,"volume":403646.74},{"timestamp":"2025-10-20T20:00:00.000Z","open":3979.4,"high":4002.19,"low":3968.13,"close":3977.84,"volume":89229.87},{"timestamp":"2025-10-21T00:00:00.000Z","open":3977.84,"high":3985.12,"low":3916.11,"close":3920.76,"volume":149099.95},{"timestamp":"2025-10-21T04:00:00.000Z","open":3920.76,"high":3920.76,"low":3837.47,"close":3890.33,"volume":346204.91},{"timestamp":"2025-10-21T08:00:00.000Z","open":3890.33,"high":3895.98,"low":3849.54,"close":3888.19,"volume":192799.73},{"timestamp":"2025-10-21T12:00:00.000Z","open":3888.19,"high":4084.54,"low":3850,"close":4081.69,"volume":840035.88},{"timestamp":"2025-10-21T16:00:00.000Z","open":4081.69,"high":4110,"low":3960.45,"close":3993.81,"volume":643684.89},{"timestamp":"2025-10-21T20:00:00.000Z","open":3993.81,"high":3999.46,"low":3854.83,"close":3870.7,"volume":476282.61},{"timestamp":"2025-10-22T00:00:00.000Z","open":3870.7,"high":3888.29,"low":3815.36,"close":3857.51,"volume":249032.57},{"timestamp":"2025-10-22T04:00:00.000Z","open":3857.51,"high":3882.65,"low":3835.04,"close":3866.89,"volume":157489.68},{"timestamp":"2025-10-22T08:00:00.000Z","open":3866.89,"high":3867.27,"low":3765.6,"close":3826.63,"volume":347813.45},{"timestamp":"2025-10-22T12:00:00.000Z","open":3826.63,"high":3875.82,"low":3776.04,"close":3839.44,"volume":631648.56},{"timestamp":"2025-10-22T16:00:00.000Z","open":3839.44,"high":3860.1,"low":3781.77,"close":3802.8,"volume":363427.85},{"timestamp":"2025-10-22T20:00:00.000Z","open":3802.8,"high":3814.97,"low":3703.14,"close":3803.73,"volume":340180.75},{"timestamp":"2025-10-23T00:00:00.000Z","open":3803.73,"high":3835.37,"low":3794.6,"close":3825.63,"volume":120992.71},{"timestamp":"2025-10-23T04:00:00.000Z","open":3825.63,"high":3896.15,"low":3820.6,"close":3879.74,"volume":229700.54},{"timestamp":"2025-10-23T08:00:00.000Z","open":3879.74,"high":3904.73,"low":3856.64,"close":3861.76,"volume":181818.68},{"timestamp":"2025-10-23T12:00:00.000Z","open":3861.76,"high":3887.35,"low":3806.69,"close":3875,"volume":379919.3},{"timestamp":"2025-10-23T16:00:00.000Z","open":3875,"high":3935,"low":3840.47,"close":3857.87,"volume":374523.58},{"timestamp":"2025-10-23T20:00:00.000Z","open":3857.87,"high":3858.89,"low":3815.74,"close":3855.12,"volume":167599.64},{"timestamp":"2025-10-24T00:00:00.000Z","open":3855.12,"high":3894.7,"low":3843.25,"close":3889.2,"volume":145879.48},{"timestamp":"2025-10-24T04:00:00.000Z","open":3889.2,"high":3987.87,"low":3884.09,"close":3948,"volume":312295.41},{"timestamp":"2025-10-24T08:00:00.000Z","open":3948,"high":3969,"low":3923.55,"close":3945.71,"volume":164687.5},{"timestamp":"2025-10-24T12:00:00.000Z","open":3945.71,"high":4029.3,"low":3868.01,"close":3887.24,"volume":607937.21},{"timestamp":"2025-10-24T16:00:00.000Z","open":3887.24,"high":3936.8,"low":3863.72,"close":3924.76,"volume":187910.6},{"timestamp":"2025-10-24T20:00:00.000Z","open":3924.76,"high":3944.87,"low":3921.8,"close":3933.76,"volume":65517.48},{"timestamp":"2025-10-25T00:00:00.000Z","open":3933.76,"high":3938.93,"low":3910.84,"close":3919.8,"volume":74377.36},{"timestamp":"2025-10-25T04:00:00.000Z","open":3919.8,"high":3959.25,"low":3917.65,"close":3927,"volume":114995.11},{"timestamp":"2025-10-25T08:00:00.000Z","open":3927,"high":3955.49,"low":3925.78,"close":3938.71,"volume":89200.71},{"timestamp":"2025-10-25T12:00:00.000Z","open":3938.71,"high":3956.89,"low":3922.05,"close":3931.8,"volume":83232.02},{"timestamp":"2025-10-25T16:00:00.000Z","open":3931.8,"high":3968.59,"low":3926.08,"close":3956.33,"volume":73409.48},{"timestamp":"2025-10-25T20:00:00.000Z","open":3956.33,"high":3963.89,"low":3934.26,"close":3952.01,"volume":48384.53},{"timestamp":"2025-10-26T00:00:00.000Z","open":3952.01,"high":3960.41,"low":3913.4,"close":3930.51,"volume":100035.41},{"timestamp":"2025-10-26T04:00:00.000Z","open":3930.51,"high":3955.46,"low":3927.21,"close":3950.24,"volume":44267.18},{"timestamp":"2025-10-26T08:00:00.000Z","open":3950.24,"high":4055.62,"low":3949.17,"close":4044,"volume":272213.8},{"timestamp":"2025-10-26T12:00:00.000Z","open":4044,"high":4100,"low":4040,"close":4073.72,"volume":285649.27},{"timestamp":"2025-10-26T16:00:00.000Z","open":4073.72,"high":4079.58,"low":4045.4,"close":4066.65,"volume":89908.01},{"timestamp":"2025-10-26T20:00:00.000Z","open":4066.65,"high":4179.42,"low":4051.17,"close":4157.96,"volume":280143.51},{"timestamp":"2025-10-27T00:00:00.000Z","open":4157.96,"high":4224.29,"low":4147.42,"close":4203.19,"volume":260107.01},{"timestamp":"2025-10-27T04:00:00.000Z","open":4203.19,"high":4254.61,"low":4192.58,"close":4200.01,"volume":237265.33},{"timestamp":"2025-10-27T08:00:00.000Z","open":4200.01,"high":4200.37,"low":4130.36,"close":4160.81,"volume":287357.89},{"timestamp":"2025-10-27T12:00:00.000Z","open":4160.81,"high":4186.3,"low":4121.24,"close":4172,"volume":292100.87},{"timestamp":"2025-10-27T16:00:00.000Z","open":4172,"high":4233.02,"low":4171.54,"close":4191.61,"volume":256545.8},{"timestamp":"2025-10-27T20:00:00.000Z","open":4191.61,"high":4194.06,"low":4092.55,"close":4117.9,"volume":300012.7},{"timestamp":"2025-10-28T00:00:00.000Z","open":4117.9,"high":4140.59,"low":4065,"close":4091.99,"volume":224224.33},{"timestamp":"2025-10-28T04:00:00.000Z","open":4091.99,"high":4126.07,"low":4064,"close":4115.01,"volume":160062.49},{"timestamp":"2025-10-28T08:00:00.000Z","open":4115.01,"high":4134.64,"low":4101.31,"close":4110.08,"volume":120722.02},{"timestamp":"2025-10-28T12:00:00.000Z","open":4110.08,"high":4174.83,"low":4067.2,"close":4094.86,"volume":465644.7},{"timestamp":"2025-10-28T16:00:00.000Z","open":4094.86,"high":4149.88,"low":4024,"close":4037.06,"volume":317431.3},{"timestamp":"2025-10-28T20:00:00.000Z","open":4037.06,"high":4040.2,"low":3929.2,"close":3976.81,"volume":437676.38},{"timestamp":"2025-10-29T00:00:00.000Z","open":3976.81,"high":4007.67,"low":3961.57,"close":3995.9,"volume":136730.61},{"timestamp":"2025-10-29T04:00:00.000Z","open":3995.9,"high":4037.12,"low":3993.61,"close":4023.15,"volume":123622.97},{"timestamp":"2025-10-29T08:00:00.000Z","open":4023.15,"high":4025.68,"low":3981.58,"close":4008.93,"volume":142636.91},{"timestamp":"2025-10-29T12:00:00.000Z","open":4008.93,"high":4027.99,"low":3938.5,"close":3950,"volume":304925.31},{"timestamp":"2025-10-29T16:00:00.000Z","open":3950,"high":4017.99,"low":3834.28,"close":3902.91,"volume":791732.5},{"timestamp":"2025-10-29T20:00:00.000Z","open":3902.91,"high":3963.74,"low":3870.85,"close":3900.65,"volume":211606.5},{"timestamp":"2025-10-30T00:00:00.000Z","open":3900.65,"high":3947.67,"low":3882.56,"close":3932.52,"volume":147796.67},{"timestamp":"2025-10-30T04:00:00.000Z","open":3932.52,"high":3944.32,"low":3833.78,"close":3938.71,"volume":457425.96},{"timestamp":"2025-10-30T08:00:00.000Z","open":3938.71,"high":3938.98,"low":3874.27,"close":3878.7,"volume":175622.56},{"timestamp":"2025-10-30T12:00:00.000Z","open":3878.7,"high":3882.92,"low":3755.49,"close":3771.18,"volume":516069.73},{"timestamp":"2025-10-30T16:00:00.000Z","open":3771.18,"high":3801.3,"low":3675.55,"close":3684.05,"volume":467341.08},{"timestamp":"2025-10-30T20:00:00.000Z","open":3684.05,"high":3806,"low":3677,"close":3803.06,"volume":218064.75},{"timestamp":"2025-10-31T00:00:00.000Z","open":3803.06,"high":3859.91,"low":3794.25,"close":3827.89,"volume":237275.78},{"timestamp":"2025-10-31T04:00:00.000Z","open":3827.89,"high":3872.97,"low":3818.92,"close":3829.5,"volume":192390.72},{"timestamp":"2025-10-31T08:00:00.000Z","open":3829.5,"high":3884.34,"low":3816.33,"close":3872.86,"volume":160967.62},{"timestamp":"2025-10-31T12:00:00.000Z","open":3872.86,"high":3887.7,"low":3828.36,"close":3857.73,"volume":285704.43},{"timestamp":"2025-10-31T16:00:00.000Z","open":3857.73,"high":3905.45,"low":3801.56,"close":3884.3,"volume":347147.48},{"timestamp":"2025-10-31T20:00:00.000Z","open":3884.3,"high":3891.48,"low":3837.59,"close":3845.8,"volume":75318.83},{"timestamp":"2025-11-01T00:00:00.000Z","open":3845.8,"high":3862.69,"low":3827.09,"close":3859.47,"volume":78724.66},{"timestamp":"2025-11-01T04:00:00.000Z","open":3859.47,"high":3867.34,"low":3850.01,"close":3859.42,"volume":56008.82},{"timestamp":"2025-11-01T08:00:00.000Z","open":3859.42,"high":3881.5,"low":3858.72,"close":3876.35,"volume":59593.29},{"timestamp":"2025-11-01T12:00:00.000Z","open":3876.35,"high":3901.47,"low":3856,"close":3893.19,"volume":91599.8},{"timestamp":"2025-11-01T16:00:00.000Z","open":3893.19,"high":3908,"low":3860.43,"close":3877.99,"volume":91436.85},{"timestamp":"2025-11-01T20:00:00.000Z","open":3877.99,"high":3891.08,"low":3860.99,"close":3871.8,"volume":60492.76},{"timestamp":"2025-11-02T00:00:00.000Z","open":3871.8,"high":3885.87,"low":3860.1,"close":3878.78,"volume":37188.64},{"timestamp":"2025-11-02T04:00:00.000Z","open":3878.78,"high":3917.01,"low":3873.67,"close":3904.34,"volume":98498.03},{"timestamp":"2025-11-02T08:00:00.000Z","open":3904.34,"high":3909.4,"low":3843.64,"close":3888.13,"volume":186617.39},{"timestamp":"2025-11-02T12:00:00.000Z","open":3888.13,"high":3892.77,"low":3836.45,"close":3851.15,"volume":142656.68},{"timestamp":"2025-11-02T16:00:00.000Z","open":3851.15,"high":3865.37,"low":3837.07,"close":3854.46,"volume":66553.14},{"timestamp":"2025-11-02T20:00:00.000Z","open":3854.46,"high":3915.43,"low":3841.8,"close":3905.15,"volume":134725.28},{"timestamp":"2025-11-03T00:00:00.000Z","open":3905.15,"high":3914.02,"low":3723.88,"close":3733.87,"volume":402963.25},{"timestamp":"2025-11-03T04:00:00.000Z","open":3733.87,"high":3763.67,"low":3680,"close":3712.17,"volume":310810.79},{"timestamp":"2025-11-03T08:00:00.000Z","open":3712.17,"high":3739.53,"low":3658,"close":3709.31,"volume":353461.93},{"timestamp":"2025-11-03T12:00:00.000Z","open":3709.31,"high":3747.76,"low":3578.57,"close":3586.82,"volume":642966.09},{"timestamp":"2025-11-03T16:00:00.000Z","open":3586.82,"high":3681.79,"low":3561,"close":3629.46,"volume":428371.82},{"timestamp":"2025-11-03T20:00:00.000Z","open":3629.46,"high":3635,"low":3554.05,"close":3601.83,"volume":279186.53},{"timestamp":"2025-11-04T00:00:00.000Z","open":3601.83,"high":3653.68,"low":3564.08,"close":3640.41,"volume":192659.59},{"timestamp":"2025-11-04T04:00:00.000Z","open":3640.41,"high":3646.73,"low":3470.08,"close":3492.61,"volume":554407.9},{"timestamp":"2025-11-04T08:00:00.000Z","open":3492.61,"high":3534.72,"low":3458.01,"close":3527.21,"volume":288420.76},{"timestamp":"2025-11-04T12:00:00.000Z","open":3527.21,"high":3586.48,"low":3471.1,"close":3505.76,"volume":480000.46},{"timestamp":"2025-11-04T16:00:00.000Z","open":3505.76,"high":3519,"low":3224.84,"close":3229.47,"volume":1032717.98},{"timestamp":"2025-11-04T20:00:00.000Z","open":3229.47,"high":3303.42,"low":3051.42,"close":3284.8,"volume":1169242.91},{"timestamp":"2025-11-05T00:00:00.000Z","open":3284.8,"high":3347.58,"low":3165,"close":3333.35,"volume":535850.29},{"timestamp":"2025-11-05T04:00:00.000Z","open":3333.35,"high":3354.22,"low":3299.18,"close":3329.01,"volume":206646.81},{"timestamp":"2025-11-05T08:00:00.000Z","open":3329.01,"high":3329.26,"low":3272.56,"close":3321.78,"volume":274789.11},{"timestamp":"2025-11-05T12:00:00.000Z","open":3321.78,"high":3397.98,"low":3311.66,"close":3396.06,"volume":451467.53},{"timestamp":"2025-11-05T16:00:00.000Z","open":3396.06,"high":3477.99,"low":3367.7,"close":3452.58,"volume":435302.56},{"timestamp":"2025-11-05T20:00:00.000Z","open":3452.58,"high":3478.87,"low":3413.03,"close":3422.79,"volume":217180.56},{"timestamp":"2025-11-06T00:00:00.000Z","open":3422.79,"high":3449.81,"low":3373.22,"close":3431.29,"volume":216867.33},{"timestamp":"2025-11-06T04:00:00.000Z","open":3431.29,"high":3455,"low":3359.26,"close":3378.45,"volume":245691.49},{"timestamp":"2025-11-06T08:00:00.000Z","open":3378.45,"high":3414.07,"low":3364.02,"close":3398.11,"volume":165218.35},{"timestamp":"2025-11-06T12:00:00.000Z","open":3398.11,"high":3404.01,"low":3275.02,"close":3298.85,"volume":537811.38},{"timestamp":"2025-11-06T16:00:00.000Z","open":3298.85,"high":3351.5,"low":3242.67,"close":3323.68,"volume":521316.56},{"timestamp":"2025-11-06T20:00:00.000Z","open":3323.68,"high":3334.79,"low":3285.01,"close":3313.62,"volume":170728.67},{"timestamp":"2025-11-07T00:00:00.000Z","open":3313.62,"high":3364.98,"low":3272.14,"close":3343.47,"volume":284840.48},{"timestamp":"2025-11-07T04:00:00.000Z","open":3343.47,"high":3369,"low":3317.03,"close":3356.14,"volume":157049.99},{"timestamp":"2025-11-07T08:00:00.000Z","open":3356.14,"high":3359.26,"low":3223.11,"close":3258,"volume":290687.14},{"timestamp":"2025-11-07T12:00:00.000Z","open":3258,"high":3317.16,"low":3191.51,"close":3295.38,"volume":517606.85},{"timestamp":"2025-11-07T16:00:00.000Z","open":3295.38,"high":3448.6,"low":3271.93,"close":3441.72,"volume":400764.66},{"timestamp":"2025-11-07T20:00:00.000Z","open":3441.72,"high":3471.93,"low":3426.73,"close":3434.39,"volume":173482.58},{"timestamp":"2025-11-08T00:00:00.000Z","open":3434.39,"high":3466.81,"low":3405,"close":3452.2,"volume":183063.65},{"timestamp":"2025-11-08T04:00:00.000Z","open":3452.2,"high":3487.19,"low":3415.76,"close":3446.55,"volume":210452.54},{"timestamp":"2025-11-08T08:00:00.000Z","open":3446.55,"high":3471.77,"low":3405,"close":3411.39,"volume":135934.66},{"timestamp":"2025-11-08T12:00:00.000Z","open":3411.39,"high":3416.34,"low":3365,"close":3375.09,"volume":209468.42},{"timestamp":"2025-11-08T16:00:00.000Z","open":3375.09,"high":3406,"low":3353.29,"close":3387.66,"volume":177200.62},{"timestamp":"2025-11-08T20:00:00.000Z","open":3387.66,"high":3413.96,"low":3378.96,"close":3400.54,"volume":62274.83},{"timestamp":"2025-11-09T00:00:00.000Z","open":3400.54,"high":3402.89,"low":3356.53,"close":3374.84,"volume":114683.11},{"timestamp":"2025-11-09T04:00:00.000Z","open":3374.84,"high":3428.42,"low":3368.03,"close":3420.6,"volume":124896.53},{"timestamp":"2025-11-09T08:00:00.000Z","open":3420.6,"high":3433.66,"low":3380,"close":3427.33,"volume":157301.13},{"timestamp":"2025-11-09T12:00:00.000Z","open":3427.33,"high":3563.12,"low":3423.29,"close":3513.29,"volume":413307.32},{"timestamp":"2025-11-09T16:00:00.000Z","open":3513.29,"high":3579.2,"low":3499.19,"close":3579.19,"volume":206254.15},{"timestamp":"2025-11-09T20:00:00.000Z","open":3579.19,"high":3622.07,"low":3559.65,"close":3581.23,"volume":224679.09},{"timestamp":"2025-11-10T00:00:00.000Z","open":3581.23,"high":3658,"low":3546.8,"close":3625.96,"volume":279202.2},{"timestamp":"2025-11-10T04:00:00.000Z","open":3625.96,"high":3630.82,"low":3587.01,"close":3607.13,"volume":152305.23},{"timestamp":"2025-11-10T08:00:00.000Z","open":3607.13,"high":3629.94,"low":3585,"close":3608.71,"volume":145587.49},{"timestamp":"2025-11-10T12:00:00.000Z","open":3608.71,"high":3621.23,"low":3506.18,"close":3517.71,"volume":403510.17},{"timestamp":"2025-11-10T16:00:00.000Z","open":3517.71,"high":3574.58,"low":3505,"close":3556.48,"volume":215022.01},{"timestamp":"2025-11-10T20:00:00.000Z","open":3556.48,"high":3582.45,"low":3525.42,"close":3566.26,"volume":139585.42},{"timestamp":"2025-11-11T00:00:00.000Z","open":3566.26,"high":3647.38,"low":3550.68,"close":3604.12,"volume":275257.83},{"timestamp":"2025-11-11T04:00:00.000Z","open":3604.12,"high":3608.75,"low":3527.76,"close":3542.31,"volume":222502.68},{"timestamp":"2025-11-11T08:00:00.000Z","open":3542.31,"high":3586.23,"low":3541.12,"close":3572.29,"volume":136930.08},{"timestamp":"2025-11-11T12:00:00.000Z","open":3572.29,"high":3593.25,"low":3465.85,"close":3479.34,"volume":453941.64},{"timestamp":"2025-11-11T16:00:00.000Z","open":3479.34,"high":3499,"low":3443.23,"close":3455.4,"volume":239230.98},{"timestamp":"2025-11-11T20:00:00.000Z","open":3455.4,"high":3460.9,"low":3403.01,"close":3415.57,"volume":231859.19},{"timestamp":"2025-11-12T00:00:00.000Z","open":3415.57,"high":3454.34,"low":3407.3,"close":3437.79,"volume":191313.32},{"timestamp":"2025-11-12T04:00:00.000Z","open":3437.79,"high":3456.11,"low":3422.41,"close":3426.39,"volume":93528.07},{"timestamp":"2025-11-12T08:00:00.000Z","open":3426.39,"high":3569.76,"low":3426.39,"close":3548.1,"volume":308270.13},{"timestamp":"2025-11-12T12:00:00.000Z","open":3548.1,"high":3587.38,"low":3415.13,"close":3426.4,"volume":562297.57},{"timestamp":"2025-11-12T16:00:00.000Z","open":3426.4,"high":3452.5,"low":3368.17,"close":3406.17,"volume":583097.55},{"timestamp":"2025-11-12T20:00:00.000Z","open":3406.17,"high":3439.99,"low":3390.17,"close":3412.72,"volume":137575.3},{"timestamp":"2025-11-13T00:00:00.000Z","open":3412.72,"high":3472.23,"low":3373.05,"close":3451.13,"volume":284582.59},{"timestamp":"2025-11-13T04:00:00.000Z","open":3451.13,"high":3564.38,"low":3431.07,"close":3536.7,"volume":334735.58},{"timestamp":"2025-11-13T08:00:00.000Z","open":3536.7,"high":3548.88,"low":3475,"close":3499.88,"volume":253365.06},{"timestamp":"2025-11-13T12:00:00.000Z","open":3499.88,"high":3509.88,"low":3363.88,"close":3384.61,"volume":630910.93},{"timestamp":"2025-11-13T16:00:00.000Z","open":3384.61,"high":3396.74,"low":3173.08,"close":3195.38,"volume":778810.1},{"timestamp":"2025-11-13T20:00:00.000Z","open":3195.38,"high":3270.73,"low":3151.57,"close":3229.3,"volume":433857.16},{"timestamp":"2025-11-14T00:00:00.000Z","open":3229.3,"high":3250,"low":3181.21,"close":3226.26,"volume":298232.84},{"timestamp":"2025-11-14T04:00:00.000Z","open":3226.26,"high":3239.78,"low":3105.44,"close":3213.46,"volume":572603.79},{"timestamp":"2025-11-14T08:00:00.000Z","open":3213.46,"high":3217.82,"low":3114.89,"close":3142.99,"volume":354787.22},{"timestamp":"2025-11-14T12:00:00.000Z","open":3142.99,"high":3233.6,"low":3066.85,"close":3195.73,"volume":817339.82},{"timestamp":"2025-11-14T16:00:00.000Z","open":3195.73,"high":3256.55,"low":3152.5,"close":3206.51,"volume":383847.15},{"timestamp":"2025-11-14T20:00:00.000Z","open":3206.51,"high":3212.45,"low":3086.73,"close":3110.56,"volume":311877.34},{"timestamp":"2025-11-15T00:00:00.000Z","open":3110.56,"high":3192.77,"low":3108.15,"close":3178.05,"volume":169914.48},{"timestamp":"2025-11-15T04:00:00.000Z","open":3178.05,"high":3191.5,"low":3156.14,"close":3175.01,"volume":96775.73},{"timestamp":"2025-11-15T08:00:00.000Z","open":3175.01,"high":3176.91,"low":3131.89,"close":3151.15,"volume":135257.19},{"timestamp":"2025-11-15T12:00:00.000Z","open":3151.15,"high":3197.24,"low":3145.74,"close":3184.74,"volume":108500.08},{"timestamp":"2025-11-15T16:00:00.000Z","open":3184.74,"high":3230,"low":3161.08,"close":3196.59,"volume":157248.53},{"timestamp":"2025-11-15T20:00:00.000Z","open":3196.59,"high":3199.81,"low":3151.1,"close":3166.38,"volume":117488.98},{"timestamp":"2025-11-16T00:00:00.000Z","open":3166.38,"high":3209.04,"low":3130,"close":3201.53,"volume":166984.55},{"timestamp":"2025-11-16T04:00:00.000Z","open":3201.53,"high":3219.8,"low":3185.28,"close":3218.41,"volume":92480.88},{"timestamp":"2025-11-16T08:00:00.000Z","open":3218.41,"high":3248.46,"low":3157.9,"close":3167.4,"volume":217855.88},{"timestamp":"2025-11-16T12:00:00.000Z","open":3167.4,"high":3181,"low":3096,"close":3103.48,"volume":259161.31},{"timestamp":"2025-11-16T16:00:00.000Z","open":3103.48,"high":3128.16,"low":3020.43,"close":3089.93,"volume":535688.88},{"timestamp":"2025-11-16T20:00:00.000Z","open":3089.93,"high":3116.18,"low":3001,"close":3093.69,"volume":303193.41},{"timestamp":"2025-11-17T00:00:00.000Z","open":3093.69,"high":3179.69,"low":3067.04,"close":3175.82,"volume":314667.71},{"timestamp":"2025-11-17T04:00:00.000Z","open":3175.82,"high":3207.74,"low":3165.22,"close":3197.09,"volume":165932.05},{"timestamp":"2025-11-17T08:00:00.000Z","open":3197.09,"high":3222.9,"low":3178.24,"close":3202.69,"volume":153897.78},{"timestamp":"2025-11-17T12:00:00.000Z","open":3202.69,"high":3210.01,"low":3093,"close":3119.28,"volume":572935.38},{"timestamp":"2025-11-17T16:00:00.000Z","open":3119.28,"high":3141.83,"low":2970.53,"close":2980.65,"volume":633701.44},{"timestamp":"2025-11-17T20:00:00.000Z","open":2980.65,"high":3031,"low":2957.4,"close":3030,"volume":337738},{"timestamp":"2025-11-18T00:00:00.000Z","open":3030,"high":3049.22,"low":2943.51,"close":3023.27,"volume":494829.73},{"timestamp":"2025-11-18T04:00:00.000Z","open":3023.27,"high":3034,"low":2957.13,"close":3023.37,"volume":339230.64},{"timestamp":"2025-11-18T08:00:00.000Z","open":3023.37,"high":3073.3,"low":3023.37,"close":3056.91,"volume":291747.74},{"timestamp":"2025-11-18T12:00:00.000Z","open":3056.91,"high":3123.83,"low":3020.09,"close":3105.98,"volume":464420.33},{"timestamp":"2025-11-18T16:00:00.000Z","open":3105.98,"high":3170,"low":3098.52,"close":3144.57,"volume":363337.64},{"timestamp":"2025-11-18T20:00:00.000Z","open":3144.57,"high":3149.52,"low":3094.53,"close":3122.03,"volume":165732.59},{"timestamp":"2025-11-19T00:00:00.000Z","open":3122.03,"high":3124.83,"low":3066.73,"close":3071.37,"volume":229500.43},{"timestamp":"2025-11-19T04:00:00.000Z","open":3071.37,"high":3086.81,"low":2990.17,"close":3083.69,"volume":416057.64},{"timestamp":"2025-11-19T08:00:00.000Z","open":3083.69,"high":3111.37,"low":3051.45,"close":3082.4,"volume":285518.07},{"timestamp":"2025-11-19T12:00:00.000Z","open":3082.4,"high":3108.49,"low":2964.66,"close":2971.15,"volume":614751.12},{"timestamp":"2025-11-19T16:00:00.000Z","open":2971.15,"high":2985,"low":2871.11,"close":2880.16,"volume":618173.88},{"timestamp":"2025-11-19T20:00:00.000Z","open":2880.16,"high":3027.95,"low":2873.2,"close":3024.3,"volume":530558.92},{"timestamp":"2025-11-20T00:00:00.000Z","open":3024.3,"high":3057.63,"low":3003.73,"close":3038.1,"volume":257786.86},{"timestamp":"2025-11-20T04:00:00.000Z","open":3038.1,"high":3063.15,"low":3006.54,"close":3038.36,"volume":245337.32},{"timestamp":"2025-11-20T08:00:00.000Z","open":3038.36,"high":3045.32,"low":2990.69,"close":3022.66,"volume":217428.21},{"timestamp":"2025-11-20T12:00:00.000Z","open":3022.66,"high":3050,"low":2950.19,"close":2953.78,"volume":657561.42},{"timestamp":"2025-11-20T16:00:00.000Z","open":2953.78,"high":2959.82,"low":2788.4,"close":2846.44,"volume":1127486.04},{"timestamp":"2025-11-20T20:00:00.000Z","open":2846.44,"high":2904.96,"low":2816.51,"close":2832.85,"volume":357193.16},{"timestamp":"2025-11-21T00:00:00.000Z","open":2832.85,"high":2885.71,"low":2769.35,"close":2807.07,"volume":438809.26},{"timestamp":"2025-11-21T04:00:00.000Z","open":2807.07,"high":2832.76,"low":2646.3,"close":2719.23,"volume":741243.98},{"timestamp":"2025-11-21T08:00:00.000Z","open":2719.23,"high":2754.63,"low":2662.23,"close":2687.49,"volume":582690.78},{"timestamp":"2025-11-21T12:00:00.000Z","open":2687.49,"high":2780.23,"low":2620.76,"close":2703.89,"volume":989722},{"timestamp":"2025-11-21T16:00:00.000Z","open":2703.89,"high":2806.99,"low":2673.49,"close":2750.81,"volume":577303.61},{"timestamp":"2025-11-21T20:00:00.000Z","open":2750.81,"high":2775.43,"low":2706.11,"close":2764.85,"volume":269665.15},{"timestamp":"2025-11-22T00:00:00.000Z","open":2764.85,"high":2783.11,"low":2738,"close":2751.26,"volume":118023.75},{"timestamp":"2025-11-22T04:00:00.000Z","open":2751.26,"high":2769.99,"low":2724.77,"close":2755.36,"volume":125475.91},{"timestamp":"2025-11-22T08:00:00.000Z","open":2755.36,"high":2755.52,"low":2702.63,"close":2733.68,"volume":183428.07},{"timestamp":"2025-11-22T12:00:00.000Z","open":2733.68,"high":2754.35,"low":2709.62,"close":2737.82,"volume":171532.3},{"timestamp":"2025-11-22T16:00:00.000Z","open":2737.82,"high":2758.35,"low":2733.8,"close":2749.11,"volume":87585.33},{"timestamp":"2025-11-22T20:00:00.000Z","open":2749.11,"high":2798.79,"low":2731.55,"close":2768.85,"volume":142350.2},{"timestamp":"2025-11-23T00:00:00.000Z","open":2768.85,"high":2833.55,"low":2766.68,"close":2823.33,"volume":158150.52},{"timestamp":"2025-11-23T04:00:00.000Z","open":2823.33,"high":2852.07,"low":2775.55,"close":2791.97,"volume":230666.93},{"timestamp":"2025-11-23T08:00:00.000Z","open":2791.97,"high":2823,"low":2791.85,"close":2814.61,"volume":107760.35},{"timestamp":"2025-11-23T12:00:00.000Z","open":2814.61,"high":2857.25,"low":2807.98,"close":2834.59,"volume":216066.09},{"timestamp":"2025-11-23T16:00:00.000Z","open":2834.59,"high":2845.81,"low":2784.53,"close":2821.37,"volume":181921.31},{"timestamp":"2025-11-23T20:00:00.000Z","open":2821.37,"high":2843.99,"low":2793.26,"close":2800.65,"volume":146027.07},{"timestamp":"2025-11-24T00:00:00.000Z","open":2800.65,"high":2867.04,"low":2761.44,"close":2854.95,"volume":316773.24},{"timestamp":"2025-11-24T04:00:00.000Z","open":2854.95,"high":2885.41,"low":2801.21,"close":2828.51,"volume":284904.47},{"timestamp":"2025-11-24T08:00:00.000Z","open":2828.51,"high":2841.64,"low":2786.21,"close":2801.96,"volume":187780.47},{"timestamp":"2025-11-24T12:00:00.000Z","open":2801.96,"high":2859.96,"low":2782.3,"close":2845.21,"volume":327735.19},{"timestamp":"2025-11-24T16:00:00.000Z","open":2845.21,"high":2979,"low":2841.15,"close":2957.31,"volume":448903.36},{"timestamp":"2025-11-24T20:00:00.000Z","open":2957.31,"high":2986.25,"low":2945.68,"close":2952.28,"volume":202320.43},{"timestamp":"2025-11-25T00:00:00.000Z","open":2952.28,"high":2952.29,"low":2902.54,"close":2910.2,"volume":198215.57},{"timestamp":"2025-11-25T04:00:00.000Z","open":2910.2,"high":2941.66,"low":2896.65,"close":2901.27,"volume":153028.04},{"timestamp":"2025-11-25T08:00:00.000Z","open":2901.27,"high":2908.25,"low":2863,"close":2889.42,"volume":237128.13},{"timestamp":"2025-11-25T12:00:00.000Z","open":2889.42,"high":2933.3,"low":2852.29,"close":2894.48,"volume":470930.09},{"timestamp":"2025-11-25T16:00:00.000Z","open":2894.48,"high":2958.66,"low":2870.01,"close":2921.41,"volume":346870.29},{"timestamp":"2025-11-25T20:00:00.000Z","open":2921.41,"high":2979.39,"low":2905.03,"close":2958,"volume":209887.56},{"timestamp":"2025-11-26T00:00:00.000Z","open":2958,"high":2983.2,"low":2917.16,"close":2925.09,"volume":167840.39},{"timestamp":"2025-11-26T04:00:00.000Z","open":2925.09,"high":2953.71,"low":2918.42,"close":2942.9,"volume":138981.17},{"timestamp":"2025-11-26T08:00:00.000Z","open":2942.9,"high":2948.23,"low":2899.37,"close":2912.84,"volume":159644.53},{"timestamp":"2025-11-26T12:00:00.000Z","open":2912.84,"high":2946.4,"low":2886.59,"close":2926.75,"volume":312548.08},{"timestamp":"2025-11-26T16:00:00.000Z","open":2926.75,"high":3044.14,"low":2925.09,"close":3030.99,"volume":427194.93},{"timestamp":"2025-11-26T20:00:00.000Z","open":3030.99,"high":3034.93,"low":3006.53,"close":3024.64,"volume":109144.17},{"timestamp":"2025-11-27T00:00:00.000Z","open":3024.64,"high":3069.99,"low":3003,"close":3032.16,"volume":228048.87},{"timestamp":"2025-11-27T04:00:00.000Z","open":3032.16,"high":3053.33,"low":3015.62,"close":3032.2,"volume":109672.51},{"timestamp":"2025-11-27T08:00:00.000Z","open":3032.2,"high":3043.46,"low":3016.17,"close":3026.8,"volume":95742.15},{"timestamp":"2025-11-27T12:00:00.000Z","open":3026.8,"high":3028.95,"low":2984,"close":3009.54,"volume":213667.45},{"timestamp":"2025-11-27T16:00:00.000Z","open":3009.54,"high":3038,"low":3002.47,"close":3030.76,"volume":120624.78},{"timestamp":"2025-11-27T20:00:00.000Z","open":3030.76,"high":3043.02,"low":3001.82,"close":3013.92,"volume":95558.7},{"timestamp":"2025-11-28T00:00:00.000Z","open":3013.92,"high":3022.72,"low":2992.5,"close":3007.1,"volume":114037.04},{"timestamp":"2025-11-28T04:00:00.000Z","open":3007.1,"high":3028.2,"low":2998.45,"close":2999.99,"volume":110934.65},{"timestamp":"2025-11-28T08:00:00.000Z","open":2999.99,"high":3076.78,"low":2999.71,"close":3032.44,"volume":231904.82},{"timestamp":"2025-11-28T12:00:00.000Z","open":3032.44,"high":3097.64,"low":3024,"close":3071.98,"volume":298857.38},{"timestamp":"2025-11-28T16:00:00.000Z","open":3071.98,"high":3072.79,"low":3009.28,"close":3048.77,"volume":300706.36},{"timestamp":"2025-11-28T20:00:00.000Z","open":3048.77,"high":3058.65,"low":3013.62,"close":3029.62,"volume":112660.72},{"timestamp":"2025-11-29T00:00:00.000Z","open":3029.62,"high":3052.06,"low":3015.77,"close":3021.12,"volume":82868.85},{"timestamp":"2025-11-29T04:00:00.000Z","open":3021.12,"high":3044,"low":2990,"close":3003.14,"volume":150586.58},{"timestamp":"2025-11-29T08:00:00.000Z","open":3003.14,"high":3010.18,"low":2980.89,"close":2998.35,"volume":97359.07},{"timestamp":"2025-11-29T12:00:00.000Z","open":2998.35,"high":3013.33,"low":2984.1,"close":3005.75,"volume":108042.95},{"timestamp":"2025-11-29T16:00:00.000Z","open":3005.75,"high":3010.5,"low":2960,"close":2987.12,"volume":198121.49},{"timestamp":"2025-11-29T20:00:00.000Z","open":2987.12,"high":2998,"low":2980.2,"close":2988.18,"volume":59484.68},{"timestamp":"2025-11-30T00:00:00.000Z","open":2988.18,"high":3012.9,"low":2972.61,"close":3000.53,"volume":95789.45},{"timestamp":"2025-11-30T04:00:00.000Z","open":3000.53,"high":3008.91,"low":2983.45,"close":3003.6,"volume":59095},{"timestamp":"2025-11-30T08:00:00.000Z","open":3003.6,"high":3017.84,"low":2997,"close":3001.67,"volume":87879.4},{"timestamp":"2025-11-30T12:00:00.000Z","open":3001.67,"high":3052.71,"low":2998.2,"close":3027.34,"volume":204106.56},{"timestamp":"2025-11-30T16:00:00.000Z","open":3027.34,"high":3048.29,"low":3026.71,"close":3033.45,"volume":92730.12},{"timestamp":"2025-11-30T20:00:00.000Z","open":3033.45,"high":3040.2,"low":2987.55,"close":2989.61,"volume":146839.46},{"timestamp":"2025-12-01T00:00:00.000Z","open":2989.61,"high":2997.41,"low":2812.02,"close":2824.49,"volume":649796.66},{"timestamp":"2025-12-01T04:00:00.000Z","open":2824.49,"high":2842.17,"low":2804.65,"close":2838.27,"volume":204286.08},{"timestamp":"2025-12-01T08:00:00.000Z","open":2838.27,"high":2853.12,"low":2826.62,"close":2836.23,"volume":172721.88},{"timestamp":"2025-12-01T12:00:00.000Z","open":2836.23,"high":2838.78,"low":2718.01,"close":2744.66,"volume":648665.83},{"timestamp":"2025-12-01T16:00:00.000Z","open":2744.66,"high":2758.15,"low":2716.65,"close":2739.1,"volume":311276.01},{"timestamp":"2025-12-01T20:00:00.000Z","open":2739.1,"high":2817.94,"low":2738.42,"close":2797.2,"volume":262748.35},{"timestamp":"2025-12-02T00:00:00.000Z","open":2797.2,"high":2823.77,"low":2779.33,"close":2803.25,"volume":190887.07},{"timestamp":"2025-12-02T04:00:00.000Z","open":2803.25,"high":2815.89,"low":2795.8,"close":2804.34,"volume":113159.39},{"timestamp":"2025-12-02T08:00:00.000Z","open":2804.34,"high":2833.96,"low":2780.7,"close":2824.81,"volume":165432.97},{"timestamp":"2025-12-02T12:00:00.000Z","open":2824.81,"high":3023.8,"low":2815.3,"close":3004.99,"volume":707015.84},{"timestamp":"2025-12-02T16:00:00.000Z","open":3004.99,"high":3033,"low":2985.37,"close":3014.65,"volume":383633.9},{"timestamp":"2025-12-02T20:00:00.000Z","open":3014.65,"high":3021.17,"low":2971.61,"close":2994.84,"volume":226908.81},{"timestamp":"2025-12-03T00:00:00.000Z","open":2994.84,"high":3047.68,"low":2983.27,"close":3028.95,"volume":205659.42},{"timestamp":"2025-12-03T04:00:00.000Z","open":3028.95,"high":3084.37,"low":3027.54,"close":3056.67,"volume":257527.79},{"timestamp":"2025-12-03T08:00:00.000Z","open":3056.67,"high":3078.05,"low":3042.73,"close":3072.08,"volume":177181.9},{"timestamp":"2025-12-03T12:00:00.000Z","open":3072.08,"high":3144.74,"low":3028,"close":3085,"volume":580218.77},{"timestamp":"2025-12-03T16:00:00.000Z","open":3085,"high":3141.58,"low":3062.8,"close":3127.14,"volume":267079.93},{"timestamp":"2025-12-03T20:00:00.000Z","open":3127.14,"high":3216.01,"low":3115.47,"close":3186.56,"volume":367798.58},{"timestamp":"2025-12-04T00:00:00.000Z","open":3186.56,"high":3239.53,"low":3172.49,"close":3208.19,"volume":256793.89},{"timestamp":"2025-12-04T04:00:00.000Z","open":3208.19,"high":3218.52,"low":3167.88,"close":3188.98,"volume":247826.84},{"timestamp":"2025-12-04T08:00:00.000Z","open":3188.98,"high":3207.11,"low":3173.11,"close":3185,"volume":125681.9},{"timestamp":"2025-12-04T12:00:00.000Z","open":3185,"high":3224.63,"low":3137.48,"close":3206.58,"volume":368219.86},{"timestamp":"2025-12-04T16:00:00.000Z","open":3206.58,"high":3224.15,"low":3064.22,"close":3117.61,"volume":512872.61},{"timestamp":"2025-12-04T20:00:00.000Z","open":3117.61,"high":3150.89,"low":3103.74,"close":3131.9,"volume":244761.68},{"timestamp":"2025-12-05T00:00:00.000Z","open":3131.9,"high":3191.63,"low":3130.87,"close":3169.17,"volume":154042.32},{"timestamp":"2025-12-05T04:00:00.000Z","open":3169.17,"high":3181.2,"low":3150,"close":3172.46,"volume":151014.64},{"timestamp":"2025-12-05T08:00:00.000Z","open":3172.46,"high":3172.46,"low":3105.98,"close":3130.25,"volume":278901.66},{"timestamp":"2025-12-05T12:00:00.000Z","open":3130.25,"high":3157.45,"low":3080.34,"close":3104.39,"volume":450400.4},{"timestamp":"2025-12-05T16:00:00.000Z","open":3104.39,"high":3107.1,"low":2980.01,"close":3036.79,"volume":690713.4},{"timestamp":"2025-12-05T20:00:00.000Z","open":3036.79,"high":3047.88,"low":3004.59,"close":3020.32,"volume":130001.51},{"timestamp":"2025-12-06T00:00:00.000Z","open":3020.32,"high":3044.91,"low":3010.61,"close":3038.89,"volume":70523.93},{"timestamp":"2025-12-06T04:00:00.000Z","open":3038.89,"high":3041.5,"low":3020.56,"close":3024.55,"volume":62652.62},{"timestamp":"2025-12-06T08:00:00.000Z","open":3024.55,"high":3040.66,"low":3011.22,"close":3037.16,"volume":91259.52},{"timestamp":"2025-12-06T12:00:00.000Z","open":3037.16,"high":3068.72,"low":3023.58,"close":3040.18,"volume":173968.16},{"timestamp":"2025-12-06T16:00:00.000Z","open":3040.18,"high":3065,"low":3023.62,"close":3028.8,"volume":125358.23},{"timestamp":"2025-12-06T20:00:00.000Z","open":3028.8,"high":3053.44,"low":3024.87,"close":3036.68,"volume":75888.56},{"timestamp":"2025-12-07T00:00:00.000Z","open":3036.68,"high":3056.26,"low":3030.67,"close":3052.79,"volume":60475.77},{"timestamp":"2025-12-07T04:00:00.000Z","open":3052.79,"high":3056.99,"low":3029.09,"close":3035.8,"volume":55503.42},{"timestamp":"2025-12-07T08:00:00.000Z","open":3035.8,"high":3042.59,"low":3023,"close":3034.53,"volume":84097.03},{"timestamp":"2025-12-07T12:00:00.000Z","open":3034.53,"high":3052.49,"low":2909,"close":3025.89,"volume":534620.14},{"timestamp":"2025-12-07T16:00:00.000Z","open":3025.89,"high":3148.98,"low":2997.92,"close":3136.66,"volume":488465.05},{"timestamp":"2025-12-07T20:00:00.000Z","open":3136.66,"high":3146.17,"low":3011.2,"close":3058.08,"volume":349681.7},{"timestamp":"2025-12-08T00:00:00.000Z","open":3058.08,"high":3133.66,"low":3038.77,"close":3109.38,"volume":207155.64},{"timestamp":"2025-12-08T04:00:00.000Z","open":3109.38,"high":3139.47,"low":3107,"close":3132.62,"volume":163260.66},{"timestamp":"2025-12-08T08:00:00.000Z","open":3132.62,"high":3179.84,"low":3123.45,"close":3141,"volume":198935.79},{"timestamp":"2025-12-08T12:00:00.000Z","open":3141,"high":3177.65,"low":3086,"close":3099.49,"volume":566736.71},{"timestamp":"2025-12-08T16:00:00.000Z","open":3099.49,"high":3131.92,"low":3071.68,"close":3117.25,"volume":368972.55},{"timestamp":"2025-12-08T20:00:00.000Z","open":3117.25,"high":3152.75,"low":3111.67,"close":3123.28,"volume":150806.93},{"timestamp":"2025-12-09T00:00:00.000Z","open":3123.28,"high":3142.56,"low":3088.63,"close":3128.38,"volume":175752.69},{"timestamp":"2025-12-09T04:00:00.000Z","open":3128.38,"high":3130.76,"low":3094,"close":3121.34,"volume":181690},{"timestamp":"2025-12-09T08:00:00.000Z","open":3121.34,"high":3129.76,"low":3090.29,"close":3116.68,"volume":152677.77},{"timestamp":"2025-12-09T12:00:00.000Z","open":3116.68,"high":3256.18,"low":3096.02,"close":3244.2,"volume":612917.51},{"timestamp":"2025-12-09T16:00:00.000Z","open":3244.2,"high":3397.8,"low":3244.19,"close":3356.31,"volume":731403.61},{"timestamp":"2025-12-09T20:00:00.000Z","open":3356.31,"high":3359.74,"low":3282.18,"close":3316.08,"volume":289095.95},{"timestamp":"2025-12-10T00:00:00.000Z","open":3316.08,"high":3326.45,"low":3286,"close":3307.68,"volume":122647.76},{"timestamp":"2025-12-10T04:00:00.000Z","open":3307.68,"high":3334.58,"low":3304.51,"close":3326,"volume":91157.39},{"timestamp":"2025-12-10T08:00:00.000Z","open":3326,"high":3376.74,"low":3295.17,"close":3316.47,"volume":229686.2},{"timestamp":"2025-12-10T12:00:00.000Z","open":3316.47,"high":3338.26,"low":3301.4,"close":3326.7,"volume":189254.69},{"timestamp":"2025-12-10T16:00:00.000Z","open":3326.7,"high":3434,"low":3319.09,"close":3389.14,"volume":689406},{"timestamp":"2025-12-10T20:00:00.000Z","open":3389.14,"high":3447.53,"low":3314.6,"close":3322.04,"volume":467194.42},{"timestamp":"2025-12-11T00:00:00.000Z","open":3322.04,"high":3325.77,"low":3164.51,"close":3189.6,"volume":474829.47},{"timestamp":"2025-12-11T04:00:00.000Z","open":3189.6,"high":3213.95,"low":3178.63,"close":3199.36,"volume":209682.15},{"timestamp":"2025-12-11T08:00:00.000Z","open":3199.36,"high":3211.73,"low":3176.16,"close":3190.86,"volume":150467.15},{"timestamp":"2025-12-11T12:00:00.000Z","open":3190.86,"high":3210,"low":3141.76,"close":3177.79,"volume":497760.77},{"timestamp":"2025-12-11T16:00:00.000Z","open":3177.79,"high":3233.07,"low":3153.42,"close":3192.8,"volume":379039.91},{"timestamp":"2025-12-11T20:00:00.000Z","open":3192.8,"high":3271.4,"low":3190.95,"close":3235.85,"volume":299049.96},{"timestamp":"2025-12-12T00:00:00.000Z","open":3235.85,"high":3265.33,"low":3182.21,"close":3243.82,"volume":232986.43},{"timestamp":"2025-12-12T04:00:00.000Z","open":3243.82,"high":3263.84,"low":3230.37,"close":3244.88,"volume":110190.64},{"timestamp":"2025-12-12T08:00:00.000Z","open":3244.88,"high":3254.6,"low":3223.74,"close":3240.89,"volume":117924.43},{"timestamp":"2025-12-12T12:00:00.000Z","open":3240.89,"high":3250,"low":3055,"close":3070.01,"volume":638374.2},{"timestamp":"2025-12-12T16:00:00.000Z","open":3070.01,"high":3099.5,"low":3042.13,"close":3071.69,"volume":515152.97},{"timestamp":"2025-12-12T20:00:00.000Z","open":3071.69,"high":3094.96,"low":3065.74,"close":3083.26,"volume":97501.01},{"timestamp":"2025-12-13T00:00:00.000Z","open":3083.26,"high":3093.52,"low":3076.48,"close":3088.78,"volume":59937.74},{"timestamp":"2025-12-13T04:00:00.000Z","open":3088.78,"high":3095,"low":3082.57,"close":3092.88,"volume":58555.17},{"timestamp":"2025-12-13T08:00:00.000Z","open":3092.88,"high":3135,"low":3090.8,"close":3118.05,"volume":185881.37},{"timestamp":"2025-12-13T12:00:00.000Z","open":3118.05,"high":3126,"low":3092.41,"close":3108.24,"volume":146432.57},{"timestamp":"2025-12-13T16:00:00.000Z","open":3108.24,"high":3115.19,"low":3094.7,"close":3106.65,"volume":70682.25},{"timestamp":"2025-12-13T20:00:00.000Z","open":3106.65,"high":3118.71,"low":3077,"close":3112.58,"volume":80581.72},{"timestamp":"2025-12-14T00:00:00.000Z","open":3112.58,"high":3128.19,"low":3101.93,"close":3117.41,"volume":64108.71},{"timestamp":"2025-12-14T04:00:00.000Z","open":3117.41,"high":3120.8,"low":3102.34,"close":3113.74,"volume":61522.51},{"timestamp":"2025-12-14T08:00:00.000Z","open":3113.74,"high":3118.24,"low":3045.85,"close":3083.1,"volume":207644.84},{"timestamp":"2025-12-14T12:00:00.000Z","open":3083.1,"high":3107,"low":3067.64,"close":3082.99,"volume":203820.28},{"timestamp":"2025-12-14T16:00:00.000Z","open":3082.99,"high":3106.49,"low":3072.04,"close":3091.43,"volume":132673.52},{"timestamp":"2025-12-14T20:00:00.000Z","open":3091.43,"high":3096,"low":3023.04,"close":3061.88,"volume":246743.66},{"timestamp":"2025-12-15T00:00:00.000Z","open":3061.88,"high":3149.99,"low":3055.02,"close":3107.08,"volume":247291.49},{"timestamp":"2025-12-15T04:00:00.000Z","open":3107.08,"high":3145,"low":3102.37,"close":3127.61,"volume":106309.11},{"timestamp":"2025-12-15T08:00:00.000Z","open":3127.61,"high":3176.62,"low":3124.03,"close":3155.95,"volume":163050.96},{"timestamp":"2025-12-15T12:00:00.000Z","open":3155.95,"high":3158.17,"low":2982.8,"close":3009.02,"volume":662721.06},{"timestamp":"2025-12-15T16:00:00.000Z","open":3009.02,"high":3016.7,"low":2893,"close":2938.78,"volume":582064.33},{"timestamp":"2025-12-15T20:00:00.000Z","open":2938.78,"high":2968.14,"low":2914.65,"close":2963.26,"volume":192766.37},{"timestamp":"2025-12-16T00:00:00.000Z","open":2963.26,"high":2977.04,"low":2920.38,"close":2935.19,"volume":239238.93},{"timestamp":"2025-12-16T04:00:00.000Z","open":2935.19,"high":2949.94,"low":2873.68,"close":2922.16,"volume":266726.03},{"timestamp":"2025-12-16T08:00:00.000Z","open":2922.16,"high":2963.54,"low":2918.09,"close":2956.7,"volume":167468.98},{"timestamp":"2025-12-16T12:00:00.000Z","open":2956.7,"high":2982.9,"low":2884.15,"close":2961.84,"volume":486875.95},{"timestamp":"2025-12-16T16:00:00.000Z","open":2961.84,"high":2966.88,"low":2909.56,"close":2943.95,"volume":261458.06},{"timestamp":"2025-12-16T20:00:00.000Z","open":2943.95,"high":2964.76,"low":2935.8,"close":2960.71,"volume":118660.51},{"timestamp":"2025-12-17T00:00:00.000Z","open":2960.71,"high":2973.43,"low":2936.66,"close":2946.5,"volume":128679.78},{"timestamp":"2025-12-17T04:00:00.000Z","open":2946.5,"high":2953.37,"low":2912.19,"close":2946.74,"volume":186628.79},{"timestamp":"2025-12-17T08:00:00.000Z","open":2946.74,"high":2946.74,"low":2905.68,"close":2927.34,"volume":139382.21},{"timestamp":"2025-12-17T12:00:00.000Z","open":2927.34,"high":3029.5,"low":2883,"close":2902.91,"volume":808856.84},{"timestamp":"2025-12-17T16:00:00.000Z","open":2902.91,"high":2924.87,"low":2788.4,"close":2818.53,"volume":689266.4},{"timestamp":"2025-12-17T20:00:00.000Z","open":2818.53,"high":2836.71,"low":2801.93,"close":2832.48,"volume":162153.16},{"timestamp":"2025-12-18T00:00:00.000Z","open":2832.48,"high":2846.5,"low":2819.23,"close":2830.44,"volume":116836.13},{"timestamp":"2025-12-18T04:00:00.000Z","open":2830.44,"high":2841.75,"low":2821.02,"close":2835.04,"volume":97099.88},{"timestamp":"2025-12-18T08:00:00.000Z","open":2835.04,"high":2863.55,"low":2830.21,"close":2857.73,"volume":128448.61},{"timestamp":"2025-12-18T12:00:00.000Z","open":2857.73,"high":2997.54,"low":2853.02,"close":2963.39,"volume":890599.71},{"timestamp":"2025-12-18T16:00:00.000Z","open":2963.39,"high":2966.1,"low":2773.21,"close":2780.01,"volume":679093.5},{"timestamp":"2025-12-18T20:00:00.000Z","open":2780.01,"high":2836.72,"low":2777.47,"close":2827.01,"volume":267121.3},{"timestamp":"2025-12-19T00:00:00.000Z","open":2827.01,"high":2933.61,"low":2807.1,"close":2907.22,"volume":366370.66},{"timestamp":"2025-12-19T04:00:00.000Z","open":2907.22,"high":2983.31,"low":2905.27,"close":2950.66,"volume":288701.01},{"timestamp":"2025-12-19T08:00:00.000Z","open":2950.66,"high":2970,"low":2936.28,"close":2963.98,"volume":173971.72},{"timestamp":"2025-12-19T12:00:00.000Z","open":2963.98,"high":3019,"low":2941.59,"close":2963.4,"volume":510962.87},{"timestamp":"2025-12-19T16:00:00.000Z","open":2963.4,"high":3007.81,"low":2932.75,"close":2983.46,"volume":399442.26},{"timestamp":"2025-12-19T20:00:00.000Z","open":2983.46,"high":3002.38,"low":2970.28,"close":2977.77,"volume":123662.72},{"timestamp":"2025-12-20T00:00:00.000Z","open":2977.77,"high":2992.83,"low":2968.9,"close":2987.95,"volume":62060.39},{"timestamp":"2025-12-20T04:00:00.000Z","open":2987.95,"high":2989.92,"low":2973.81,"close":2980.52,"volume":54296.37},{"timestamp":"2025-12-20T08:00:00.000Z","open":2980.52,"high":2989.02,"low":2972.65,"close":2985.72,"volume":58746.13},{"timestamp":"2025-12-20T12:00:00.000Z","open":2985.72,"high":2993.42,"low":2964.35,"close":2975.54,"volume":104086.21},{"timestamp":"2025-12-20T16:00:00.000Z","open":2975.54,"high":2979.86,"low":2972.08,"close":2976.28,"volume":37047.66},{"timestamp":"2025-12-20T20:00:00.000Z","open":2976.28,"high":2984.75,"low":2970.77,"close":2976.31,"volume":41306.45},{"timestamp":"2025-12-21T00:00:00.000Z","open":2976.31,"high":2980.05,"low":2959.39,"close":2971.4,"volume":73408.44},{"timestamp":"2025-12-21T04:00:00.000Z","open":2971.4,"high":2981.57,"low":2970.36,"close":2979.59,"volume":30680.86},{"timestamp":"2025-12-21T08:00:00.000Z","open":2979.59,"high":3012.43,"low":2975.69,"close":2995.24,"volume":180581.27},{"timestamp":"2025-12-21T12:00:00.000Z","open":2995.24,"high":3003.74,"low":2939.8,"close":2973,"volume":326924.66},{"timestamp":"2025-12-21T16:00:00.000Z","open":2973,"high":2995.99,"low":2966,"close":2989.67,"volume":116456.26},{"timestamp":"2025-12-21T20:00:00.000Z","open":2989.67,"high":3011.59,"low":2969.42,"close":3001.01,"volume":97271.38},{"timestamp":"2025-12-22T00:00:00.000Z","open":3001.01,"high":3060,"low":2969.29,"close":3020.29,"volume":340469.26},{"timestamp":"2025-12-22T04:00:00.000Z","open":3020.29,"high":3042.49,"low":3018.43,"close":3028.51,"volume":94576.32},{"timestamp":"2025-12-22T08:00:00.000Z","open":3028.51,"high":3056.86,"low":3023.11,"close":3047.68,"volume":183112.19},{"timestamp":"2025-12-22T12:00:00.000Z","open":3047.68,"high":3076.53,"low":3018.44,"close":3051.3,"volume":362053.04},{"timestamp":"2025-12-22T16:00:00.000Z","open":3051.3,"high":3058.27,"low":2972.56,"close":2978.76,"volume":240522.83},{"timestamp":"2025-12-22T20:00:00.000Z","open":2978.76,"high":3014.89,"low":2960.15,"close":3007.89,"volume":190276.25},{"timestamp":"2025-12-23T00:00:00.000Z","open":3007.89,"high":3033.83,"low":2969.42,"close":2990.09,"volume":184735.14},{"timestamp":"2025-12-23T04:00:00.000Z","open":2990.09,"high":2998.6,"low":2944.44,"close":2962.94,"volume":177539.5},{"timestamp":"2025-12-23T08:00:00.000Z","open":2962.94,"high":2973.98,"low":2950.56,"close":2972.05,"volume":93080.9},{"timestamp":"2025-12-23T12:00:00.000Z","open":2972.05,"high":2973.15,"low":2898,"close":2927.14,"volume":408515.49},{"timestamp":"2025-12-23T16:00:00.000Z","open":2927.14,"high":2965,"low":2906.48,"close":2942.51,"volume":318200.88},{"timestamp":"2025-12-23T20:00:00.000Z","open":2942.51,"high":2987.1,"low":2938.92,"close":2963.41,"volume":159508.66},{"timestamp":"2025-12-24T00:00:00.000Z","open":2963.41,"high":2977.34,"low":2918.52,"close":2944.05,"volume":153806.33},{"timestamp":"2025-12-24T04:00:00.000Z","open":2944.05,"high":2958,"low":2916,"close":2931,"volume":141697.45},{"timestamp":"2025-12-24T08:00:00.000Z","open":2931,"high":2939.8,"low":2913,"close":2923.7,"volume":106799.69},{"timestamp":"2025-12-24T12:00:00.000Z","open":2923.7,"high":2937.55,"low":2886.38,"close":2924.05,"volume":220089.49},{"timestamp":"2025-12-24T16:00:00.000Z","open":2924.05,"high":2954.64,"low":2920.01,"close":2944.8,"volume":135130.09},{"timestamp":"2025-12-24T20:00:00.000Z","open":2944.8,"high":2962,"low":2940.34,"close":2946.21,"volume":59377.93},{"timestamp":"2025-12-25T00:00:00.000Z","open":2946.21,"high":2956.16,"low":2935.17,"close":2946.09,"volume":51930.26},{"timestamp":"2025-12-25T04:00:00.000Z","open":2946.09,"high":2947.26,"low":2936.27,"close":2940.96,"volume":39392.63},{"timestamp":"2025-12-25T08:00:00.000Z","open":2940.96,"high":2946.47,"low":2910.2,"close":2923.43,"volume":117210.81},{"timestamp":"2025-12-25T12:00:00.000Z","open":2923.43,"high":2971,"low":2918.43,"close":2959.75,"volume":146926.19},{"timestamp":"2025-12-25T16:00:00.000Z","open":2959.75,"high":2966.67,"low":2941.41,"close":2954.88,"volume":131622.14},{"timestamp":"2025-12-25T20:00:00.000Z","open":2954.88,"high":2955.6,"low":2888.03,"close":2902,"volume":186935.23},{"timestamp":"2025-12-26T00:00:00.000Z","open":2902,"high":2993.3,"low":2892.22,"close":2963.47,"volume":333006.88},{"timestamp":"2025-12-26T04:00:00.000Z","open":2963.47,"high":2992.31,"low":2950.8,"close":2955.31,"volume":154241.57},{"timestamp":"2025-12-26T08:00:00.000Z","open":2955.31,"high":2975,"low":2953.29,"close":2963.57,"volume":90655.87},{"timestamp":"2025-12-26T12:00:00.000Z","open":2963.57,"high":2984.89,"low":2892.14,"close":2921.38,"volume":420821.51},{"timestamp":"2025-12-26T16:00:00.000Z","open":2921.38,"high":2934.18,"low":2905.19,"close":2924.61,"volume":134603.24},{"timestamp":"2025-12-26T20:00:00.000Z","open":2924.61,"high":2937.34,"low":2920.03,"close":2926.54,"volume":64521.6},{"timestamp":"2025-12-27T00:00:00.000Z","open":2926.54,"high":2932.33,"low":2920.59,"close":2932,"volume":35804.83},{"timestamp":"2025-12-27T04:00:00.000Z","open":2932,"high":2936.82,"low":2927,"close":2931.81,"volume":33068.57},{"timestamp":"2025-12-27T08:00:00.000Z","open":2931.81,"high":2939.5,"low":2916.18,"close":2929.35,"volume":75838.92},{"timestamp":"2025-12-27T12:00:00.000Z","open":2929.35,"high":2932.79,"low":2924.1,"close":2925.67,"volume":34543.57},{"timestamp":"2025-12-27T16:00:00.000Z","open":2925.67,"high":2929.78,"low":2916,"close":2929.4,"volume":43302.74},{"timestamp":"2025-12-27T20:00:00.000Z","open":2929.4,"high":2960,"low":2926.87,"close":2947.64,"volume":96902.95},{"timestamp":"2025-12-28T00:00:00.000Z","open":2947.64,"high":2950.69,"low":2939.32,"close":2942.02,"volume":35056.36},{"timestamp":"2025-12-28T04:00:00.000Z","open":2942.02,"high":2946.16,"low":2928.58,"close":2937.8,"volume":47243.04},{"timestamp":"2025-12-28T08:00:00.000Z","open":2937.8,"high":2946.14,"low":2930,"close":2942.95,"volume":60846.41},{"timestamp":"2025-12-28T12:00:00.000Z","open":2942.95,"high":2959.44,"low":2935.8,"close":2947.64,"volume":77425.07},{"timestamp":"2025-12-28T16:00:00.000Z","open":2947.64,"high":2953.99,"low":2923.5,"close":2932.02,"volume":103962.06},{"timestamp":"2025-12-28T20:00:00.000Z","open":2932.02,"high":2955.26,"low":2926.83,"close":2949.66,"volume":64907.99},{"timestamp":"2025-12-29T00:00:00.000Z","open":2949.66,"high":3047.55,"low":2943,"close":3042.52,"volume":325270.59},{"timestamp":"2025-12-29T04:00:00.000Z","open":3042.52,"high":3056.81,"low":3001.5,"close":3018.44,"volume":226079.1},{"timestamp":"2025-12-29T08:00:00.000Z","open":3018.44,"high":3025,"low":2954.46,"close":2958,"volume":289080.74},{"timestamp":"2025-12-29T12:00:00.000Z","open":2958,"high":2964.45,"low":2907,"close":2934.06,"volume":474202.53},{"timestamp":"2025-12-29T16:00:00.000Z","open":2934.06,"high":2944.77,"low":2912.7,"close":2931,"volume":196902.45},{"timestamp":"2025-12-29T20:00:00.000Z","open":2931,"high":2943.14,"low":2923.94,"close":2936.24,"volume":70553.03},{"timestamp":"2025-12-30T00:00:00.000Z","open":2936.24,"high":2954.7,"low":2915.79,"close":2950.46,"volume":105831.75},{"timestamp":"2025-12-30T04:00:00.000Z","open":2950.46,"high":2957.96,"low":2935.65,"close":2949.67,"volume":83083.33},{"timestamp":"2025-12-30T08:00:00.000Z","open":2949.67,"high":3002.9,"low":2948.9,"close":2977.79,"volume":245219},{"timestamp":"2025-12-30T12:00:00.000Z","open":2977.79,"high":3009,"low":2957.5,"close":2988.39,"volume":314570.2},{"timestamp":"2025-12-30T16:00:00.000Z","open":2988.39,"high":2993.64,"low":2940.85,"close":2970.11,"volume":215935.22},{"timestamp":"2025-12-30T20:00:00.000Z","open":2970.11,"high":2974.5,"low":2952.58,"close":2972.25,"volume":75314.08},{"timestamp":"2025-12-31T00:00:00.000Z","open":2972.25,"high":2984.15,"low":2960.52,"close":2969.25,"volume":95012.54},{"timestamp":"2025-12-31T04:00:00.000Z","open":2969.25,"high":2978.6,"low":2965.86,"close":2975.78,"volume":51406.56},{"timestamp":"2025-12-31T08:00:00.000Z","open":2975.78,"high":3003.35,"low":2961.54,"close":3000.84,"volume":123742.91},{"timestamp":"2025-12-31T12:00:00.000Z","open":3000.84,"high":3029,"low":2965.24,"close":2984.25,"volume":349301.7},{"timestamp":"2025-12-31T16:00:00.000Z","open":2984.25,"high":2997.17,"low":2956.17,"close":2970.04,"volume":181378.14},{"timestamp":"2025-12-31T20:00:00.000Z","open":2970.04,"high":2983.95,"low":2962.35,"close":2970.57,"volume":72817.21},{"timestamp":"2026-01-01T00:00:00.000Z","open":2970.57,"high":2988.54,"low":2970.25,"close":2979.42,"volume":52828.18},{"timestamp":"2026-01-01T04:00:00.000Z","open":2979.42,"high":2983.34,"low":2972.12,"close":2977.46,"volume":42396.19},{"timestamp":"2026-01-01T08:00:00.000Z","open":2977.46,"high":2993.08,"low":2976.87,"close":2988.31,"volume":45766.26},{"timestamp":"2026-01-01T12:00:00.000Z","open":2988.31,"high":2994.68,"low":2975.9,"close":2988.9,"volume":67588.79},{"timestamp":"2026-01-01T16:00:00.000Z","open":2988.9,"high":3005.54,"low":2979.11,"close":2994.31,"volume":112134.87},{"timestamp":"2026-01-01T20:00:00.000Z","open":2994.31,"high":3008.73,"low":2985.55,"close":3002.79,"volume":78770.95},{"timestamp":"2026-01-02T00:00:00.000Z","open":3002.79,"high":3034.66,"low":2990.03,"close":3021.49,"volume":147313.26},{"timestamp":"2026-01-02T04:00:00.000Z","open":3021.49,"high":3038.47,"low":3006.77,"close":3016.91,"volume":110643.63},{"timestamp":"2026-01-02T08:00:00.000Z","open":3016.91,"high":3069.61,"low":3013.95,"close":3046.18,"volume":228644.83},{"timestamp":"2026-01-02T12:00:00.000Z","open":3046.18,"high":3108.54,"low":3018.76,"close":3084.98,"volume":438446.25},{"timestamp":"2026-01-02T16:00:00.000Z","open":3084.98,"high":3150,"low":3076.95,"close":3122.6,"volume":442628.22},{"timestamp":"2026-01-02T20:00:00.000Z","open":3122.6,"high":3145.2,"low":3109.65,"close":3123.67,"volume":91919.21},{"timestamp":"2026-01-03T00:00:00.000Z","open":3123.67,"high":3135.44,"low":3117.1,"close":3123.86,"volume":57315.24},{"timestamp":"2026-01-03T04:00:00.000Z","open":3123.86,"high":3126.65,"low":3073,"close":3089.08,"volume":174212.61},{"timestamp":"2026-01-03T08:00:00.000Z","open":3089.08,"high":3109,"low":3082.04,"close":3096.75,"volume":101366.74},{"timestamp":"2026-01-03T12:00:00.000Z","open":3096.75,"high":3112.98,"low":3091.78,"close":3099.28,"volume":89569.11},{"timestamp":"2026-01-03T16:00:00.000Z","open":3099.28,"high":3117.45,"low":3095.93,"close":3111.68,"volume":49308.83},{"timestamp":"2026-01-03T20:00:00.000Z","open":3111.68,"high":3129.95,"low":3105.38,"close":3125.42,"volume":58567.85},{"timestamp":"2026-01-04T00:00:00.000Z","open":3125.42,"high":3165.39,"low":3124.44,"close":3145.82,"volume":155939.23},{"timestamp":"2026-01-04T04:00:00.000Z","open":3145.82,"high":3162.4,"low":3132.83,"close":3139.79,"volume":108778.18},{"timestamp":"2026-01-04T08:00:00.000Z","open":3139.79,"high":3147.64,"low":3124.6,"close":3138.21,"volume":108359.72},{"timestamp":"2026-01-04T12:00:00.000Z","open":3138.21,"high":3145.83,"low":3116,"close":3133.77,"volume":97077.29},{"timestamp":"2026-01-04T16:00:00.000Z","open":3133.77,"high":3142.82,"low":3117.14,"close":3131.45,"volume":82808.44},{"timestamp":"2026-01-04T20:00:00.000Z","open":3131.45,"high":3154,"low":3128.77,"close":3143.19,"volume":103215.07},{"timestamp":"2026-01-05T00:00:00.000Z","open":3143.19,"high":3221.3,"low":3141.12,"close":3184.48,"volume":348139.94},{"timestamp":"2026-01-05T04:00:00.000Z","open":3184.48,"high":3186.93,"low":3132,"close":3155.75,"volume":192986.05},{"timestamp":"2026-01-05T08:00:00.000Z","open":3155.75,"high":3182.48,"low":3151.13,"close":3178.89,"volume":143408.46},{"timestamp":"2026-01-05T12:00:00.000Z","open":3178.89,"high":3205,"low":3132.99,"close":3194.54,"volume":379975.08},{"timestamp":"2026-01-05T16:00:00.000Z","open":3194.54,"high":3229.28,"low":3157.36,"close":3221.83,"volume":356597.07},{"timestamp":"2026-01-05T20:00:00.000Z","open":3221.83,"high":3265,"low":3218.5,"close":3224.01,"volume":221369.58},{"timestamp":"2026-01-06T00:00:00.000Z","open":3224.01,"high":3246.99,"low":3201.53,"close":3223.84,"volume":140190.74},{"timestamp":"2026-01-06T04:00:00.000Z","open":3223.84,"high":3253.6,"low":3209.46,"close":3217.56,"volume":144973.65},{"timestamp":"2026-01-06T08:00:00.000Z","open":3217.56,"high":3241.85,"low":3212.48,"close":3236.47,"volume":86508.63},{"timestamp":"2026-01-06T12:00:00.000Z","open":3236.47,"high":3308,"low":3227.57,"close":3270.62,"volume":445029.85},{"timestamp":"2026-01-06T16:00:00.000Z","open":3270.62,"high":3277.84,"low":3181.09,"close":3222,"volume":399726.84},{"timestamp":"2026-01-06T20:00:00.000Z","open":3222,"high":3302.47,"low":3221.54,"close":3295.88,"volume":253339.21},{"timestamp":"2026-01-07T00:00:00.000Z","open":3295.88,"high":3295.95,"low":3237.42,"close":3265.32,"volume":185131.67},{"timestamp":"2026-01-07T04:00:00.000Z","open":3265.32,"high":3270.74,"low":3245.3,"close":3253.73,"volume":82388.98},{"timestamp":"2026-01-07T08:00:00.000Z","open":3253.73,"high":3262.24,"low":3193.31,"close":3218.97,"volume":273515.39},{"timestamp":"2026-01-07T12:00:00.000Z","open":3218.97,"high":3227.61,"low":3142.58,"close":3163.31,"volume":439587.24},{"timestamp":"2026-01-07T16:00:00.000Z","open":3163.31,"high":3178.44,"low":3123.41,"close":3143.83,"volume":243561.04},{"timestamp":"2026-01-07T20:00:00.000Z","open":3143.83,"high":3180.77,"low":3126.17,"close":3167.3,"volume":143270.34},{"timestamp":"2026-01-08T00:00:00.000Z","open":3167.3,"high":3183.35,"low":3130.29,"close":3140.86,"volume":152862.02},{"timestamp":"2026-01-08T04:00:00.000Z","open":3140.86,"high":3160.26,"low":3088.15,"close":3125.89,"volume":290568.78},{"timestamp":"2026-01-08T08:00:00.000Z","open":3125.89,"high":3136.28,"low":3095,"close":3119.4,"volume":185758.58},{"timestamp":"2026-01-08T12:00:00.000Z","open":3119.4,"high":3119.87,"low":3052.37,"close":3102.94,"volume":439864.35},{"timestamp":"2026-01-08T16:00:00.000Z","open":3102.94,"high":3137.89,"low":3088.21,"close":3109.85,"volume":228796.87},{"timestamp":"2026-01-08T20:00:00.000Z","open":3109.85,"high":3129.44,"low":3087.31,"close":3105.48,"volume":108841.96},{"timestamp":"2026-01-09T00:00:00.000Z","open":3105.48,"high":3147,"low":3078.5,"close":3118.2,"volume":185711.08},{"timestamp":"2026-01-09T04:00:00.000Z","open":3118.2,"high":3124.49,"low":3108.51,"close":3109.11,"volume":73710.55},{"timestamp":"2026-01-09T08:00:00.000Z","open":3109.11,"high":3113.81,"low":3064.88,"close":3088.59,"volume":183325.64},{"timestamp":"2026-01-09T12:00:00.000Z","open":3088.59,"high":3141.99,"low":3055.31,"close":3110.69,"volume":418074.02},{"timestamp":"2026-01-09T16:00:00.000Z","open":3110.69,"high":3144.5,"low":3067,"close":3078.49,"volume":278176.49},{"timestamp":"2026-01-09T20:00:00.000Z","open":3078.49,"high":3092.19,"low":3063.34,"close":3086.99,"volume":89947.11},{"timestamp":"2026-01-10T00:00:00.000Z","open":3086.99,"high":3093.75,"low":3078.73,"close":3085.28,"volume":33427.79},{"timestamp":"2026-01-10T04:00:00.000Z","open":3085.28,"high":3092.13,"low":3077.25,"close":3091.66,"volume":29704.81},{"timestamp":"2026-01-10T08:00:00.000Z","open":3091.66,"high":3102.87,"low":3086,"close":3095.67,"volume":49474.23},{"timestamp":"2026-01-10T12:00:00.000Z","open":3095.67,"high":3102.13,"low":3086.98,"close":3094.32,"volume":40118.01},{"timestamp":"2026-01-10T16:00:00.000Z","open":3094.32,"high":3098.21,"low":3089,"close":3090.97,"volume":23244.04},{"timestamp":"2026-01-10T20:00:00.000Z","open":3090.97,"high":3093.32,"low":3077.01,"close":3085.62,"volume":39502.42},{"timestamp":"2026-01-11T00:00:00.000Z","open":3085.62,"high":3096.39,"low":3083.01,"close":3095.8,"volume":29486.39},{"timestamp":"2026-01-11T04:00:00.000Z","open":3095.8,"high":3101.32,"low":3088.3,"close":3093.9,"volume":30403.78},{"timestamp":"2026-01-11T08:00:00.000Z","open":3093.9,"high":3109.29,"low":3091.33,"close":3104,"volume":42149.5},{"timestamp":"2026-01-11T12:00:00.000Z","open":3104,"high":3129.77,"low":3103.35,"close":3116.87,"volume":93892.7},{"timestamp":"2026-01-11T16:00:00.000Z","open":3116.87,"high":3146.5,"low":3114.52,"close":3123.11,"volume":118602.57},{"timestamp":"2026-01-11T20:00:00.000Z","open":3123.11,"high":3124.8,"low":3090.8,"close":3121.62,"volume":133752.51},{"timestamp":"2026-01-12T00:00:00.000Z","open":3121.62,"high":3170.72,"low":3095.36,"close":3150.94,"volume":249063.41},{"timestamp":"2026-01-12T04:00:00.000Z","open":3150.94,"high":3165.77,"low":3131.45,"close":3133.66,"volume":108471.84},{"timestamp":"2026-01-12T08:00:00.000Z","open":3133.66,"high":3146.28,"low":3098.8,"close":3113.95,"volume":243034.05},{"timestamp":"2026-01-12T12:00:00.000Z","open":3113.95,"high":3133.94,"low":3063.39,"close":3128.85,"volume":382244.04},{"timestamp":"2026-01-12T16:00:00.000Z","open":3128.85,"high":3145.79,"low":3082.49,"close":3119.62,"volume":275896.44},{"timestamp":"2026-01-12T20:00:00.000Z","open":3119.62,"high":3126.69,"low":3081.75,"close":3093.53,"volume":125755.44},{"timestamp":"2026-01-13T00:00:00.000Z","open":3093.53,"high":3118,"low":3090.01,"close":3114.88,"volume":98878.31},{"timestamp":"2026-01-13T04:00:00.000Z","open":3114.88,"high":3145.98,"low":3111.01,"close":3120.7,"volume":151046.5},{"timestamp":"2026-01-13T08:00:00.000Z","open":3120.7,"high":3148,"low":3120.7,"close":3132.86,"volume":111020.1},{"timestamp":"2026-01-13T12:00:00.000Z","open":3132.86,"high":3187.87,"low":3128.01,"close":3183.07,"volume":417476.67},{"timestamp":"2026-01-13T16:00:00.000Z","open":3183.07,"high":3217.67,"low":3169.64,"close":3214.72,"volume":295148.71},{"timestamp":"2026-01-13T20:00:00.000Z","open":3214.72,"high":3383,"low":3188.75,"close":3324.22,"volume":527770.41},{"timestamp":"2026-01-14T00:00:00.000Z","open":3324.22,"high":3357.32,"low":3314,"close":3351.45,"volume":189000.34},{"timestamp":"2026-01-14T04:00:00.000Z","open":3351.45,"high":3367.52,"low":3320.59,"close":3335.2,"volume":144559.21},{"timestamp":"2026-01-14T08:00:00.000Z","open":3335.2,"high":3342.42,"low":3280.08,"close":3284.44,"volume":149723.11},{"timestamp":"2026-01-14T12:00:00.000Z","open":3284.44,"high":3362.41,"low":3277.57,"close":3344.41,"volume":388294.69},{"timestamp":"2026-01-14T16:00:00.000Z","open":3344.41,"high":3402.71,"low":3313.95,"close":3366.22,"volume":471554.96},{"timestamp":"2026-01-14T20:00:00.000Z","open":3366.22,"high":3391.92,"low":3345.42,"close":3353.07,"volume":168966.45},{"timestamp":"2026-01-15T00:00:00.000Z","open":3353.07,"high":3353.86,"low":3273.85,"close":3284.4,"volume":222828.07},{"timestamp":"2026-01-15T04:00:00.000Z","open":3284.4,"high":3334.69,"low":3282.51,"close":3328.95,"volume":117371.22},{"timestamp":"2026-01-15T08:00:00.000Z","open":3328.95,"high":3377.43,"low":3318.64,"close":3348.15,"volume":180721.96},{"timestamp":"2026-01-15T12:00:00.000Z","open":3348.15,"high":3383.42,"low":3283.5,"close":3329.2,"volume":463047.4},{"timestamp":"2026-01-15T16:00:00.000Z","open":3329.2,"high":3336,"low":3270.54,"close":3294.33,"volume":289742.9},{"timestamp":"2026-01-15T20:00:00.000Z","open":3294.33,"high":3322.85,"low":3274.77,"close":3317.54,"volume":123921.25},{"timestamp":"2026-01-16T00:00:00.000Z","open":3317.54,"high":3326.73,"low":3290.01,"close":3293.86,"volume":86077.7},{"timestamp":"2026-01-16T04:00:00.000Z","open":3293.86,"high":3316.21,"low":3275.33,"close":3308.35,"volume":122996.34},{"timestamp":"2026-01-16T08:00:00.000Z","open":3308.35,"high":3319.22,"low":3291.13,"close":3300.34,"volume":79049.58},{"timestamp":"2026-01-16T12:00:00.000Z","open":3300.34,"high":3318,"low":3250.44,"close":3262.43,"volume":262174.74},{"timestamp":"2026-01-16T16:00:00.000Z","open":3262.43,"high":3287.44,"low":3257.48,"close":3275.19,"volume":148939.83},{"timestamp":"2026-01-16T20:00:00.000Z","open":3275.19,"high":3298.91,"low":3262.28,"close":3294.65,"volume":109636.68},{"timestamp":"2026-01-17T00:00:00.000Z","open":3294.65,"high":3295.9,"low":3282.03,"close":3287.81,"volume":30421.32},{"timestamp":"2026-01-17T04:00:00.000Z","open":3287.81,"high":3292.81,"low":3284.44,"close":3289.62,"volume":24127.83},{"timestamp":"2026-01-17T08:00:00.000Z","open":3289.62,"high":3303.99,"low":3286.52,"close":3301.32,"volume":57804.52},{"timestamp":"2026-01-17T12:00:00.000Z","open":3301.32,"high":3329.23,"low":3297.66,"close":3328.1,"volume":105459.79},{"timestamp":"2026-01-17T16:00:00.000Z","open":3328.1,"high":3329.08,"low":3310.33,"close":3315.05,"volume":81628.96},{"timestamp":"2026-01-17T20:00:00.000Z","open":3315.05,"high":3318.98,"low":3295.12,"close":3308.54,"volume":50512.97},{"timestamp":"2026-01-18T00:00:00.000Z","open":3308.54,"high":3318.28,"low":3294.21,"close":3315.12,"volume":66958.03},{"timestamp":"2026-01-18T04:00:00.000Z","open":3315.12,"high":3317.21,"low":3303.61,"close":3305.88,"volume":48838.28},{"timestamp":"2026-01-18T08:00:00.000Z","open":3305.88,"high":3324.89,"low":3301.47,"close":3320.94,"volume":59551.64},{"timestamp":"2026-01-18T12:00:00.000Z","open":3320.94,"high":3346.68,"low":3312.53,"close":3332.5,"volume":131014.06},{"timestamp":"2026-01-18T16:00:00.000Z","open":3332.5,"high":3368.67,"low":3328.11,"close":3345.27,"volume":123729.85},{"timestamp":"2026-01-18T20:00:00.000Z","open":3345.27,"high":3355,"low":3276.5,"close":3282.26,"volume":218769.1},{"timestamp":"2026-01-19T00:00:00.000Z","open":3282.26,"high":3282.8,"low":3173.07,"close":3210.36,"volume":525742.15},{"timestamp":"2026-01-19T04:00:00.000Z","open":3210.36,"high":3215.79,"low":3185.77,"close":3205.17,"volume":122960.35},{"timestamp":"2026-01-19T08:00:00.000Z","open":3205.17,"high":3229.76,"low":3192.25,"close":3222.13,"volume":112673.5},{"timestamp":"2026-01-19T12:00:00.000Z","open":3222.13,"high":3235.71,"low":3199.68,"close":3214.19,"volume":88885.28},{"timestamp":"2026-01-19T16:00:00.000Z","open":3214.19,"high":3226.15,"low":3206.62,"close":3218.31,"volume":57236.1},{"timestamp":"2026-01-19T20:00:00.000Z","open":3218.31,"high":3224.32,"low":3163.24,"close":3187.6,"volume":143063.37},{"timestamp":"2026-01-20T00:00:00.000Z","open":3187.6,"high":3199.4,"low":3173.11,"close":3187.27,"volume":109154.98},{"timestamp":"2026-01-20T04:00:00.000Z","open":3187.27,"high":3188.32,"low":3107.09,"close":3121.21,"volume":314042.96},{"timestamp":"2026-01-20T08:00:00.000Z","open":3121.21,"high":3121.82,"low":3083.74,"close":3107.85,"volume":198268.48},{"timestamp":"2026-01-20T12:00:00.000Z","open":3107.85,"high":3113.71,"low":2993.32,"close":3031.1,"volume":530073.86},{"timestamp":"2026-01-20T16:00:00.000Z","open":3031.1,"high":3041.39,"low":2977.68,"close":2995.03,"volume":249933.74},{"timestamp":"2026-01-20T20:00:00.000Z","open":2995.03,"high":3006.66,"low":2906.2,"close":2938.74,"volume":311577.3},{"timestamp":"2026-01-21T00:00:00.000Z","open":2938.74,"high":2982.99,"low":2919.72,"close":2980.1,"volume":158079.74},{"timestamp":"2026-01-21T04:00:00.000Z","open":2980.1,"high":3000.84,"low":2963.92,"close":2969.1,"volume":107539.96},{"timestamp":"2026-01-21T08:00:00.000Z","open":2969.1,"high":2973.91,"low":2936.24,"close":2941.94,"volume":125593.29},{"timestamp":"2026-01-21T12:00:00.000Z","open":2941.94,"high":3026.11,"low":2900.83,"close":3001.49,"volume":541760.09},{"timestamp":"2026-01-21T16:00:00.000Z","open":3001.49,"high":3069.67,"low":2864.33,"close":3054.89,"volume":791030.12},{"timestamp":"2026-01-21T20:00:00.000Z","open":3054.89,"high":3057,"low":2970.66,"close":2980.99,"volume":277729.58},{"timestamp":"2026-01-22T00:00:00.000Z","open":2980.99,"high":3037.78,"low":2979.26,"close":3012.26,"volume":145174.36},{"timestamp":"2026-01-22T04:00:00.000Z","open":3012.26,"high":3026.64,"low":2998.5,"close":2999.46,"volume":69396.15},{"timestamp":"2026-01-22T08:00:00.000Z","open":2999.46,"high":3015,"low":2976.3,"close":2984.84,"volume":124266.68},{"timestamp":"2026-01-22T12:00:00.000Z","open":2984.84,"high":3009.33,"low":2903.66,"close":2940.01,"volume":451932.37},{"timestamp":"2026-01-22T16:00:00.000Z","open":2940.01,"high":2971.69,"low":2921.87,"close":2952.08,"volume":219154.23},{"timestamp":"2026-01-22T20:00:00.000Z","open":2952.08,"high":2958.05,"low":2928.56,"close":2950.91,"volume":100584.67},{"timestamp":"2026-01-23T00:00:00.000Z","open":2950.91,"high":2971.12,"low":2944.37,"close":2963.11,"volume":57519.11},{"timestamp":"2026-01-23T04:00:00.000Z","open":2963.11,"high":2984.03,"low":2933.2,"close":2946.19,"volume":144300.01},{"timestamp":"2026-01-23T08:00:00.000Z","open":2946.19,"high":2949.29,"low":2913.92,"close":2939.46,"volume":126712.09},{"timestamp":"2026-01-23T12:00:00.000Z","open":2939.46,"high":2964.54,"low":2890.1,"close":2950.96,"volume":262168.05},{"timestamp":"2026-01-23T16:00:00.000Z","open":2950.96,"high":3019.12,"low":2937.16,"close":2958.27,"volume":390123.55},{"timestamp":"2026-01-23T20:00:00.000Z","open":2958.27,"high":2962.63,"low":2927.55,"close":2954.77,"volume":96643.07},{"timestamp":"2026-01-24T00:00:00.000Z","open":2954.77,"high":2968.67,"low":2948,"close":2960.8,"volume":38331.79},{"timestamp":"2026-01-24T04:00:00.000Z","open":2960.8,"high":2965,"low":2951.95,"close":2955.78,"volume":33621.37},{"timestamp":"2026-01-24T08:00:00.000Z","open":2955.78,"high":2963.41,"low":2952.54,"close":2959.51,"volume":23048.45},{"timestamp":"2026-01-24T12:00:00.000Z","open":2959.51,"high":2966.8,"low":2941.95,"close":2955.42,"volume":72463.08},{"timestamp":"2026-01-24T16:00:00.000Z","open":2955.42,"high":2967,"low":2949.91,"close":2952.5,"volume":34672.38},{"timestamp":"2026-01-24T20:00:00.000Z","open":2952.5,"high":2963.48,"low":2947.21,"close":2952,"volume":32002.45},{"timestamp":"2026-01-25T00:00:00.000Z","open":2952,"high":2959,"low":2935.18,"close":2941.28,"volume":40694.1},{"timestamp":"2026-01-25T04:00:00.000Z","open":2941.28,"high":2949.3,"low":2933.23,"close":2938.07,"volume":41190.85},{"timestamp":"2026-01-25T08:00:00.000Z","open":2938.07,"high":2947.66,"low":2919.02,"close":2936.19,"volume":86567.45},{"timestamp":"2026-01-25T12:00:00.000Z","open":2936.19,"high":2944.44,"low":2920.53,"close":2925.49,"volume":68033.15},{"timestamp":"2026-01-25T16:00:00.000Z","open":2925.49,"high":2926.28,"low":2794.01,"close":2811.11,"volume":521048.97},{"timestamp":"2026-01-25T20:00:00.000Z","open":2811.11,"high":2823.93,"low":2785,"close":2815.61,"volume":242658.59},{"timestamp":"2026-01-26T00:00:00.000Z","open":2815.61,"high":2897.5,"low":2811.02,"close":2850,"volume":241523.03},{"timestamp":"2026-01-26T04:00:00.000Z","open":2850,"high":2910,"low":2848.77,"close":2903.08,"volume":123384.31},{"timestamp":"2026-01-26T08:00:00.000Z","open":2903.08,"high":2933.57,"low":2879.35,"close":2891.33,"volume":163786.02},{"timestamp":"2026-01-26T12:00:00.000Z","open":2891.33,"high":2951.63,"low":2872.93,"close":2898.02,"volume":402411.58},{"timestamp":"2026-01-26T16:00:00.000Z","open":2898.02,"high":2935.94,"low":2883.89,"close":2922,"volume":209203.8},{"timestamp":"2026-01-26T20:00:00.000Z","open":2922,"high":2944.8,"low":2892.72,"close":2928.91,"volume":156849.69},{"timestamp":"2026-01-27T00:00:00.000Z","open":2928.91,"high":2947.77,"low":2911,"close":2939.73,"volume":75309.09},{"timestamp":"2026-01-27T04:00:00.000Z","open":2939.73,"high":2956.03,"low":2923.04,"close":2927.68,"volume":69129.25},{"timestamp":"2026-01-27T08:00:00.000Z","open":2927.68,"high":2931.49,"low":2898,"close":2915.51,"volume":92687.3},{"timestamp":"2026-01-27T12:00:00.000Z","open":2915.51,"high":2942.54,"low":2903.93,"close":2936.21,"volume":169981.29},{"timestamp":"2026-01-27T16:00:00.000Z","open":2936.21,"high":2997.99,"low":2915.69,"close":2979.23,"volume":460434.62},{"timestamp":"2026-01-27T20:00:00.000Z","open":2979.23,"high":3033.76,"low":2977.21,"close":3024.65,"volume":239625.06},{"timestamp":"2026-01-28T00:00:00.000Z","open":3024.65,"high":3028.95,"low":2995.34,"close":3003.64,"volume":85077.05},{"timestamp":"2026-01-28T04:00:00.000Z","open":3003.64,"high":3017.25,"low":2991.46,"close":3003.91,"volume":83334.69},{"timestamp":"2026-01-28T08:00:00.000Z","open":3003.91,"high":3045,"low":2985,"close":3038.65,"volume":195806.28},{"timestamp":"2026-01-28T12:00:00.000Z","open":3038.65,"high":3045.81,"low":2981.08,"close":3006.12,"volume":224485.87},{"timestamp":"2026-01-28T16:00:00.000Z","open":3006.12,"high":3030.83,"low":2987.37,"close":3015.29,"volume":209169.31},{"timestamp":"2026-01-28T20:00:00.000Z","open":3015.29,"high":3036.98,"low":2995,"close":3008.94,"volume":111800.43},{"timestamp":"2026-01-29T00:00:00.000Z","open":3008.94,"high":3011.86,"low":2943,"close":2951.19,"volume":211201.58},{"timestamp":"2026-01-29T04:00:00.000Z","open":2951.19,"high":2965.2,"low":2935.72,"close":2959.99,"volume":91416.89},{"timestamp":"2026-01-29T08:00:00.000Z","open":2959.99,"high":2968.58,"low":2921.7,"close":2928.19,"volume":145250.19},{"timestamp":"2026-01-29T12:00:00.000Z","open":2928.19,"high":2938,"low":2794.21,"close":2822.64,"volume":528480.18},{"timestamp":"2026-01-29T16:00:00.000Z","open":2822.64,"high":2859.78,"low":2752.05,"close":2796.19,"volume":620751.8},{"timestamp":"2026-01-29T20:00:00.000Z","open":2796.19,"high":2826.09,"low":2787.5,"close":2820.8,"volume":119049.05},{"timestamp":"2026-01-30T00:00:00.000Z","open":2820.8,"high":2827.22,"low":2678.13,"close":2739.39,"volume":473986.31},{"timestamp":"2026-01-30T04:00:00.000Z","open":2739.39,"high":2773.7,"low":2694,"close":2738.32,"volume":240607.69},{"timestamp":"2026-01-30T08:00:00.000Z","open":2738.32,"high":2768.95,"low":2708.11,"close":2758.36,"volume":171193.88},{"timestamp":"2026-01-30T12:00:00.000Z","open":2758.36,"high":2765,"low":2690.67,"close":2727.32,"volume":355028.69},{"timestamp":"2026-01-30T16:00:00.000Z","open":2727.32,"high":2759.9,"low":2634.84,"close":2741.05,"volume":558863.34},{"timestamp":"2026-01-30T20:00:00.000Z","open":2741.05,"high":2741.68,"low":2663,"close":2705.65,"volume":284024.91},{"timestamp":"2026-01-31T00:00:00.000Z","open":2705.65,"high":2713.35,"low":2682.65,"close":2694.17,"volume":74516.07},{"timestamp":"2026-01-31T04:00:00.000Z","open":2694.17,"high":2703.75,"low":2664.51,"close":2679.02,"volume":88333.32},{"timestamp":"2026-01-31T08:00:00.000Z","open":2679.02,"high":2682.03,"low":2607.12,"close":2639.1,"volume":244632.63},{"timestamp":"2026-01-31T12:00:00.000Z","open":2639.1,"high":2643.15,"low":2496.11,"close":2532.31,"volume":616745.03},{"timestamp":"2026-01-31T16:00:00.000Z","open":2532.31,"high":2549.26,"low":2237.52,"close":2381.41,"volume":1517676.69},{"timestamp":"2026-01-31T20:00:00.000Z","open":2381.41,"high":2473,"low":2352.65,"close":2450.64,"volume":375218.89},{"timestamp":"2026-02-01T00:00:00.000Z","open":2450.64,"high":2475,"low":2426.34,"close":2444.12,"volume":140581},{"timestamp":"2026-02-01T04:00:00.000Z","open":2444.12,"high":2453.98,"low":2391.59,"close":2410.12,"volume":174147.3},{"timestamp":"2026-02-01T08:00:00.000Z","open":2410.12,"high":2438.5,"low":2374.61,"close":2410.71,"volume":241593},{"timestamp":"2026-02-01T12:00:00.000Z","open":2410.71,"high":2411.3,"low":2285.26,"close":2314.62,"volume":556361.16},{"timestamp":"2026-02-01T16:00:00.000Z","open":2314.62,"high":2381.18,"low":2282.73,"close":2319.59,"volume":399041.98},{"timestamp":"2026-02-01T20:00:00.000Z","open":2319.59,"high":2349.11,"low":2218.5,"close":2269.19,"volume":597795.09},{"timestamp":"2026-02-02T00:00:00.000Z","open":2269.19,"high":2323.33,"low":2163.12,"close":2237.82,"volume":720920.77},{"timestamp":"2026-02-02T04:00:00.000Z","open":2237.82,"high":2267.97,"low":2156.75,"close":2227.05,"volume":604000},{"timestamp":"2026-02-02T08:00:00.000Z","open":2227.05,"high":2318.75,"low":2227.05,"close":2281.19,"volume":397050.84},{"timestamp":"2026-02-02T12:00:00.000Z","open":2281.19,"high":2395.65,"low":2281,"close":2370.61,"volume":625613.81},{"timestamp":"2026-02-02T16:00:00.000Z","open":2370.61,"high":2385.66,"low":2325.96,"close":2329.56,"volume":262893.49},{"timestamp":"2026-02-02T20:00:00.000Z","open":2329.56,"high":2354.51,"low":2311.2,"close":2345.52,"volume":149838.43},{"timestamp":"2026-02-03T00:00:00.000Z","open":2345.52,"high":2358.5,"low":2283.57,"close":2342.59,"volume":237739.3},{"timestamp":"2026-02-03T04:00:00.000Z","open":2342.59,"high":2354,"low":2297.07,"close":2322.01,"volume":172045.07},{"timestamp":"2026-02-03T08:00:00.000Z","open":2322.01,"high":2331.89,"low":2261,"close":2275.39,"volume":318377.35},{"timestamp":"2026-02-03T12:00:00.000Z","open":2275.39,"high":2316.12,"low":2250.68,"close":2302.3,"volume":449131.27},{"timestamp":"2026-02-03T16:00:00.000Z","open":2302.3,"high":2302.66,"low":2104.52,"close":2204.09,"volume":1186014.14},{"timestamp":"2026-02-03T20:00:00.000Z","open":2204.09,"high":2343.53,"low":2186.67,"close":2232.45,"volume":694922.22},{"timestamp":"2026-02-04T00:00:00.000Z","open":2232.45,"high":2294.96,"low":2222.1,"close":2282.31,"volume":252306.05},{"timestamp":"2026-02-04T04:00:00.000Z","open":2282.31,"high":2293.34,"low":2255.16,"close":2283.05,"volume":152125.69},{"timestamp":"2026-02-04T08:00:00.000Z","open":2283.05,"high":2285.2,"low":2225.4,"close":2253.75,"volume":215581.54},{"timestamp":"2026-02-04T12:00:00.000Z","open":2253.75,"high":2263.5,"low":2134.64,"close":2150.61,"volume":636525.44},{"timestamp":"2026-02-04T16:00:00.000Z","open":2150.61,"high":2193.45,"low":2075,"close":2187.3,"volume":1049635.32},{"timestamp":"2026-02-04T20:00:00.000Z","open":2187.3,"high":2191.84,"low":2085.04,"close":2146.9,"volume":447365.96},{"timestamp":"2026-02-05T00:00:00.000Z","open":2146.9,"high":2174.98,"low":2096.96,"close":2108.85,"volume":359896.78},{"timestamp":"2026-02-05T04:00:00.000Z","open":2108.85,"high":2126.87,"low":2064.1,"close":2090.4,"volume":547430.44},{"timestamp":"2026-02-05T08:00:00.000Z","open":2090.4,"high":2149.99,"low":2058.8,"close":2078.86,"volume":447222.39},{"timestamp":"2026-02-05T12:00:00.000Z","open":2078.86,"high":2107.7,"low":1924.89,"close":1959.55,"volume":1142414.8},{"timestamp":"2026-02-05T16:00:00.000Z","open":1959.55,"high":2017.34,"low":1911.55,"close":1927.49,"volume":777746.42},{"timestamp":"2026-02-05T20:00:00.000Z","open":1927.49,"high":1941.75,"low":1814.22,"close":1825.47,"volume":1052178.52},{"timestamp":"2026-02-06T00:00:00.000Z","open":1825.47,"high":1947.3,"low":1740.29,"close":1891.16,"volume":1184542.27},{"timestamp":"2026-02-06T04:00:00.000Z","open":1891.16,"high":1974.98,"low":1884.97,"close":1898.27,"volume":369294.06},{"timestamp":"2026-02-06T08:00:00.000Z","open":1898.27,"high":1943.58,"low":1864.5,"close":1931.93,"volume":377278.13},{"timestamp":"2026-02-06T12:00:00.000Z","open":1931.93,"high":2002.45,"low":1913.61,"close":1979.45,"volume":490277.31},{"timestamp":"2026-02-06T16:00:00.000Z","open":1979.45,"high":2089.56,"low":1965.89,"close":2064.75,"volume":636162.12},{"timestamp":"2026-02-06T20:00:00.000Z","open":2064.75,"high":2094.84,"low":2040.85,"close":2062.25,"volume":313437.21},{"timestamp":"2026-02-07T00:00:00.000Z","open":2062.25,"high":2086.51,"low":2031.24,"close":2079.5,"volume":182799.69},{"timestamp":"2026-02-07T04:00:00.000Z","open":2079.5,"high":2118.53,"low":1993.37,"close":2025.97,"volume":480001.05},{"timestamp":"2026-02-07T08:00:00.000Z","open":2025.97,"high":2031.66,"low":1998.49,"close":2017.4,"volume":198020.04},{"timestamp":"2026-02-07T12:00:00.000Z","open":2017.4,"high":2076.34,"low":2007.58,"close":2051.29,"volume":394357.15},{"timestamp":"2026-02-07T16:00:00.000Z","open":2051.29,"high":2158.54,"low":1969.35,"close":2089.83,"volume":9317761.65},{"timestamp":"2026-02-07T20:00:00.000Z","open":2089.83,"high":2116.93,"low":2071,"close":2085.95,"volume":143184.24},{"timestamp":"2026-02-08T00:00:00.000Z","open":2085.95,"high":2106.69,"low":2075.1,"close":2077.55,"volume":99835.14},{"timestamp":"2026-02-08T04:00:00.000Z","open":2077.55,"high":2087.82,"low":2063,"close":2083.49,"volume":110710.29},{"timestamp":"2026-02-08T08:00:00.000Z","open":2083.49,"high":2137.64,"low":2076.69,"close":2131.06,"volume":281408.57},{"timestamp":"2026-02-08T12:00:00.000Z","open":2131.06,"high":2144.35,"low":2096.03,"close":2107.09,"volume":227652.49},{"timestamp":"2026-02-08T16:00:00.000Z","open":2107.09,"high":2129.49,"low":2071.06,"close":2125.71,"volume":188380.09},{"timestamp":"2026-02-08T20:00:00.000Z","open":2125.71,"high":2152.22,"low":2070.35,"close":2088.48,"volume":277507.54},{"timestamp":"2026-02-09T00:00:00.000Z","open":2088.48,"high":2102.7,"low":2053.44,"close":2098.99,"volume":252456.11},{"timestamp":"2026-02-09T04:00:00.000Z","open":2098.99,"high":2100.96,"low":2062.91,"close":2064.64,"volume":112417.16},{"timestamp":"2026-02-09T08:00:00.000Z","open":2064.64,"high":2069.53,"low":2012.01,"close":2027.28,"volume":271059.03},{"timestamp":"2026-02-09T12:00:00.000Z","open":2027.28,"high":2072.95,"low":2007.39,"close":2060.41,"volume":343504.03},{"timestamp":"2026-02-09T16:00:00.000Z","open":2060.41,"high":2142.65,"low":2046.24,"close":2130.6,"volume":372176.91},{"timestamp":"2026-02-09T20:00:00.000Z","open":2130.6,"high":2147.18,"low":2087.52,"close":2103.88,"volume":195588.93},{"timestamp":"2026-02-10T00:00:00.000Z","open":2103.88,"high":2123.82,"low":2051,"close":2063.83,"volume":207542.25},{"timestamp":"2026-02-10T04:00:00.000Z","open":2063.83,"high":2073.77,"low":1996.86,"close":2006.59,"volume":336743.64},{"timestamp":"2026-02-10T08:00:00.000Z","open":2006.59,"high":2031,"low":1994.01,"close":2001.89,"volume":217109.15},{"timestamp":"2026-02-10T12:00:00.000Z","open":2001.89,"high":2039.31,"low":1985,"close":2021.75,"volume":358638.37},{"timestamp":"2026-02-10T16:00:00.000Z","open":2021.75,"high":2046,"low":1994.28,"close":2017,"volume":218368.88},{"timestamp":"2026-02-10T20:00:00.000Z","open":2017,"high":2022.17,"low":1995.7,"close":2021.64,"volume":94531.92},{"timestamp":"2026-02-11T00:00:00.000Z","open":2021.64,"high":2031.97,"low":1996.15,"close":2008.27,"volume":105354.88},{"timestamp":"2026-02-11T04:00:00.000Z","open":2008.27,"high":2010,"low":1937.45,"close":1949.41,"volume":347996.49},{"timestamp":"2026-02-11T08:00:00.000Z","open":1949.41,"high":1955.44,"low":1930.2,"close":1952.35,"volume":163178.44},{"timestamp":"2026-02-11T12:00:00.000Z","open":1952.35,"high":2016.11,"low":1901.35,"close":1927.8,"volume":662816.81},{"timestamp":"2026-02-11T16:00:00.000Z","open":1927.8,"high":1958.98,"low":1907.41,"close":1951.13,"volume":307183.77},{"timestamp":"2026-02-11T20:00:00.000Z","open":1951.13,"high":1987.29,"low":1929.31,"close":1940.12,"volume":223410.53},{"timestamp":"2026-02-12T00:00:00.000Z","open":1940.12,"high":1977.36,"low":1939.81,"close":1967.78,"volume":125065.15},{"timestamp":"2026-02-12T04:00:00.000Z","open":1967.78,"high":1982.21,"low":1952,"close":1967.04,"volume":125042.23},{"timestamp":"2026-02-12T08:00:00.000Z","open":1967.04,"high":2001.43,"low":1956.2,"close":1987.96,"volume":168566.96},{"timestamp":"2026-02-12T12:00:00.000Z","open":1987.96,"high":1995.92,"low":1943.68,"close":1947.17,"volume":278783.84},{"timestamp":"2026-02-12T16:00:00.000Z","open":1947.17,"high":1948.8,"low":1895,"close":1924.25,"volume":475252.76},{"timestamp":"2026-02-12T20:00:00.000Z","open":1924.25,"high":1951.75,"low":1908.14,"close":1947.08,"volume":128828.24},{"timestamp":"2026-02-13T00:00:00.000Z","open":1947.08,"high":1957.95,"low":1926.52,"close":1952.7,"volume":127707.24},{"timestamp":"2026-02-13T04:00:00.000Z","open":1952.7,"high":1954.84,"low":1923.12,"close":1934.59,"volume":149615.03},{"timestamp":"2026-02-13T08:00:00.000Z","open":1934.59,"high":1969,"low":1932.75,"close":1959.5,"volume":146486.7},{"timestamp":"2026-02-13T12:00:00.000Z","open":1959.5,"high":2050.43,"low":1951.42,"close":2033.8,"volume":464064.42},{"timestamp":"2026-02-13T16:00:00.000Z","open":2033.8,"high":2072.52,"low":2030.39,"close":2056.75,"volume":298869.01},{"timestamp":"2026-02-13T20:00:00.000Z","open":2056.75,"high":2058.89,"low":2037.8,"close":2047.62,"volume":104439.97},{"timestamp":"2026-02-14T00:00:00.000Z","open":2047.62,"high":2056.77,"low":2039.15,"close":2053.34,"volume":41624.36},{"timestamp":"2026-02-14T04:00:00.000Z","open":2053.34,"high":2059.74,"low":2046.8,"close":2056,"volume":66474.52},{"timestamp":"2026-02-14T08:00:00.000Z","open":2056,"high":2107.36,"low":2055.8,"close":2098.3,"volume":206631.48},{"timestamp":"2026-02-14T12:00:00.000Z","open":2098.3,"high":2099.13,"low":2061.83,"close":2086.45,"volume":184246.53},{"timestamp":"2026-02-14T16:00:00.000Z","open":2086.45,"high":2089.65,"low":2066.19,"close":2087.68,"volume":85655.82},{"timestamp":"2026-02-14T20:00:00.000Z","open":2087.68,"high":2097.96,"low":2077.3,"close":2085.63,"volume":72983.29},{"timestamp":"2026-02-15T00:00:00.000Z","open":2085.63,"high":2089.59,"low":2035.01,"close":2057.98,"volume":233823.04},{"timestamp":"2026-02-15T04:00:00.000Z","open":2057.98,"high":2103,"low":2057.98,"close":2090.68,"volume":181264.23},{"timestamp":"2026-02-15T08:00:00.000Z","open":2090.68,"high":2096.22,"low":2053,"close":2060.85,"volume":142950.76},{"timestamp":"2026-02-15T12:00:00.000Z","open":2060.85,"high":2067.97,"low":1991,"close":2010.34,"volume":356048.04},{"timestamp":"2026-02-15T16:00:00.000Z","open":2010.34,"high":2010.34,"low":1927.21,"close":1941.1,"volume":434467.26},{"timestamp":"2026-02-15T20:00:00.000Z","open":1941.1,"high":1973.91,"low":1933.1,"close":1965.3,"volume":190419.36},{"timestamp":"2026-02-16T00:00:00.000Z","open":1965.3,"high":1980.5,"low":1947.56,"close":1957.72,"volume":123657.58},{"timestamp":"2026-02-16T04:00:00.000Z","open":1957.72,"high":1978.15,"low":1951.57,"close":1970.09,"volume":105330.25},{"timestamp":"2026-02-16T08:00:00.000Z","open":1970.09,"high":1992.73,"low":1955.7,"close":1975.09,"volume":171105.7},{"timestamp":"2026-02-16T12:00:00.000Z","open":1975.09,"high":2022.97,"low":1936,"close":1955.66,"volume":517892.24},{"timestamp":"2026-02-16T16:00:00.000Z","open":1955.66,"high":1987.62,"low":1954.8,"close":1973.26,"volume":197654.98},{"timestamp":"2026-02-16T20:00:00.000Z","open":1973.26,"high":2003.36,"low":1969.85,"close":1997.4,"volume":148025.74},{"timestamp":"2026-02-17T00:00:00.000Z","open":1997.4,"high":2008.45,"low":1978.29,"close":1984.72,"volume":136340.48},{"timestamp":"2026-02-17T04:00:00.000Z","open":1984.72,"high":1997.76,"low":1963,"close":1984.74,"volume":121402.31},{"timestamp":"2026-02-17T08:00:00.000Z","open":1984.74,"high":1989.74,"low":1960.12,"close":1967.4,"volume":128991.56},{"timestamp":"2026-02-17T12:00:00.000Z","open":1967.4,"high":2002.38,"low":1939.7,"close":1967.71,"volume":450785.89},{"timestamp":"2026-02-17T16:00:00.000Z","open":1967.71,"high":2015.4,"low":1952.67,"close":1997.47,"volume":479663.67},{"timestamp":"2026-02-17T20:00:00.000Z","open":1997.47,"high":2003.59,"low":1986.33,"close":1990.93,"volume":115363.72},{"timestamp":"2026-02-18T00:00:00.000Z","open":1990.93,"high":1999.52,"low":1967.33,"close":1995.79,"volume":114113.84},{"timestamp":"2026-02-18T04:00:00.000Z","open":1995.79,"high":2023.67,"low":1992.02,"close":2017.32,"volume":138094.2},{"timestamp":"2026-02-18T08:00:00.000Z","open":2017.32,"high":2038.35,"low":1974.75,"close":1980.13,"volume":296069.04},{"timestamp":"2026-02-18T12:00:00.000Z","open":1980.13,"high":2009.93,"low":1952.85,"close":1984.38,"volume":430664.69},{"timestamp":"2026-02-18T16:00:00.000Z","open":1984.38,"high":1986.9,"low":1922.54,"close":1940,"volume":421823.13},{"timestamp":"2026-02-18T20:00:00.000Z","open":1940,"high":1955.84,"low":1934.21,"close":1954.81,"volume":118544.28},{"timestamp":"2026-02-19T00:00:00.000Z","open":1954.81,"high":1974.08,"low":1948.79,"close":1971.49,"volume":119997.08},{"timestamp":"2026-02-19T04:00:00.000Z","open":1971.49,"high":1987.38,"low":1963.01,"close":1980.94,"volume":121042.36},{"timestamp":"2026-02-19T08:00:00.000Z","open":1980.94,"high":1981.88,"low":1946.78,"close":1948.64,"volume":168722.6},{"timestamp":"2026-02-19T12:00:00.000Z","open":1948.64,"high":1955.59,"low":1909.4,"close":1925.19,"volume":437510.17},{"timestamp":"2026-02-19T16:00:00.000Z","open":1925.19,"high":1946.76,"low":1905.47,"close":1940.22,"volume":272382.19},{"timestamp":"2026-02-19T20:00:00.000Z","open":1940.22,"high":1951.81,"low":1933.58,"close":1948.13,"volume":100235.92},{"timestamp":"2026-02-20T00:00:00.000Z","open":1948.13,"high":1963.9,"low":1946.37,"close":1953.88,"volume":107152.03},{"timestamp":"2026-02-20T04:00:00.000Z","open":1953.88,"high":1968.01,"low":1930,"close":1959.74,"volume":192598.85},{"timestamp":"2026-02-20T08:00:00.000Z","open":1959.74,"high":1972.87,"low":1939.02,"close":1942.83,"volume":175245.48},{"timestamp":"2026-02-20T12:00:00.000Z","open":1942.83,"high":1980,"low":1921.27,"close":1963.12,"volume":484728.64},{"timestamp":"2026-02-20T16:00:00.000Z","open":1963.12,"high":1981.44,"low":1938,"close":1962.79,"volume":403201.54},{"timestamp":"2026-02-20T20:00:00.000Z","open":1962.79,"high":1974.39,"low":1960.68,"close":1967.93,"volume":79512.15},{"timestamp":"2026-02-21T00:00:00.000Z","open":1967.93,"high":1970,"low":1954.6,"close":1958.44,"volume":59071.79},{"timestamp":"2026-02-21T04:00:00.000Z","open":1958.44,"high":1965.56,"low":1955.21,"close":1961.97,"volume":38398.36},{"timestamp":"2026-02-21T08:00:00.000Z","open":1961.97,"high":1989.42,"low":1961.11,"close":1976.48,"volume":140109.34},{"timestamp":"2026-02-21T12:00:00.000Z","open":1976.48,"high":1996.62,"low":1968.83,"close":1987.3,"volume":162356.49},{"timestamp":"2026-02-21T16:00:00.000Z","open":1987.3,"high":1995,"low":1975.39,"close":1987.89,"volume":118612.86},{"timestamp":"2026-02-21T20:00:00.000Z","open":1987.89,"high":1990.34,"low":1966.18,"close":1972.41,"volume":147154.74},{"timestamp":"2026-02-22T00:00:00.000Z","open":1972.41,"high":1982.99,"low":1964.9,"close":1973.56,"volume":82269.44},{"timestamp":"2026-02-22T04:00:00.000Z","open":1973.56,"high":1978.66,"low":1969.89,"close":1975.11,"volume":58407.41},{"timestamp":"2026-02-22T08:00:00.000Z","open":1975.11,"high":1982.43,"low":1969.24,"close":1979.82,"volume":63890.66},{"timestamp":"2026-02-22T12:00:00.000Z","open":1979.82,"high":1980.81,"low":1942.27,"close":1952.87,"volume":256593.1},{"timestamp":"2026-02-22T16:00:00.000Z","open":1952.87,"high":1954.69,"low":1933.47,"close":1942.85,"volume":114487.44},{"timestamp":"2026-02-22T20:00:00.000Z","open":1942.85,"high":1960.07,"low":1938.63,"close":1957.04,"volume":102504.54},{"timestamp":"2026-02-23T00:00:00.000Z","open":1957.04,"high":1957.33,"low":1845.01,"close":1861.29,"volume":546606.61},{"timestamp":"2026-02-23T04:00:00.000Z","open":1861.29,"high":1888.26,"low":1851.61,"close":1884.09,"volume":158006.73},{"timestamp":"2026-02-23T08:00:00.000Z","open":1884.09,"high":1927.4,"low":1875.57,"close":1914.49,"volume":284429.13},{"timestamp":"2026-02-23T12:00:00.000Z","open":1914.49,"high":1934.94,"low":1890.7,"close":1894.52,"volume":325992.31},{"timestamp":"2026-02-23T16:00:00.000Z","open":1894.52,"high":1899.55,"low":1836.08,"close":1856.12,"volume":370160.49},{"timestamp":"2026-02-23T20:00:00.000Z","open":1856.12,"high":1868.97,"low":1845.54,"close":1855.26,"volume":144392.38},{"timestamp":"2026-02-24T00:00:00.000Z","open":1855.26,"high":1868.71,"low":1810.13,"close":1830.75,"volume":352200.3},{"timestamp":"2026-02-24T04:00:00.000Z","open":1830.75,"high":1839.7,"low":1812.41,"close":1824.7,"volume":244512.25},{"timestamp":"2026-02-24T08:00:00.000Z","open":1824.7,"high":1835.46,"low":1814,"close":1825.65,"volume":129113.48},{"timestamp":"2026-02-24T12:00:00.000Z","open":1825.65,"high":1849.59,"low":1797,"close":1846.39,"volume":392457.97},{"timestamp":"2026-02-24T16:00:00.000Z","open":1846.39,"high":1864.55,"low":1836.58,"close":1851.44,"volume":270549.12},{"timestamp":"2026-02-24T20:00:00.000Z","open":1851.44,"high":1863.63,"low":1844.23,"close":1851.05,"volume":106331.17},{"timestamp":"2026-02-25T00:00:00.000Z","open":1851.05,"high":1946.66,"low":1845.45,"close":1905.51,"volume":500364.79},{"timestamp":"2026-02-25T04:00:00.000Z","open":1905.51,"high":1914.12,"low":1877,"close":1892.36,"volume":205843.35},{"timestamp":"2026-02-25T08:00:00.000Z","open":1892.36,"high":1927.87,"low":1889.27,"close":1925.66,"volume":172612.25},{"timestamp":"2026-02-25T12:00:00.000Z","open":1925.66,"high":2029.93,"low":1921.52,"close":2013.1,"volume":754987.91},{"timestamp":"2026-02-25T16:00:00.000Z","open":2013.1,"high":2086.45,"low":2012.6,"close":2070.36,"volume":620281.37},{"timestamp":"2026-02-25T20:00:00.000Z","open":2070.36,"high":2149,"low":2033.44,"close":2056.8,"volume":624119.29},{"timestamp":"2026-02-26T00:00:00.000Z","open":2056.8,"high":2076.22,"low":2038.43,"close":2053.64,"volume":207040.24},{"timestamp":"2026-02-26T04:00:00.000Z","open":2053.64,"high":2082.64,"low":2050.99,"close":2052.73,"volume":163035.1},{"timestamp":"2026-02-26T08:00:00.000Z","open":2052.73,"high":2084.14,"low":2043.29,"close":2056.54,"volume":212969.26},{"timestamp":"2026-02-26T12:00:00.000Z","open":2056.54,"high":2078.04,"low":2010.25,"close":2032.56,"volume":477506.63},{"timestamp":"2026-02-26T16:00:00.000Z","open":2032.56,"high":2037.5,"low":1973.08,"close":2029,"volume":539726.32},{"timestamp":"2026-02-26T20:00:00.000Z","open":2029,"high":2041.16,"low":2016.97,"close":2026.77,"volume":139547.99},{"timestamp":"2026-02-27T00:00:00.000Z","open":2026.77,"high":2049.41,"low":1998.21,"close":2044.15,"volume":198951.51},{"timestamp":"2026-02-27T04:00:00.000Z","open":2044.15,"high":2063.39,"low":2020.81,"close":2031.62,"volume":204060.81},{"timestamp":"2026-02-27T08:00:00.000Z","open":2031.62,"high":2045,"low":1951.93,"close":1961.01,"volume":387950.57},{"timestamp":"2026-02-27T12:00:00.000Z","open":1961.01,"high":1968.46,"low":1937.51,"close":1947.49,"volume":388422.12},{"timestamp":"2026-02-27T16:00:00.000Z","open":1947.49,"high":1947.79,"low":1906.31,"close":1920.3,"volume":339654.95},{"timestamp":"2026-02-27T20:00:00.000Z","open":1920.3,"high":1932.55,"low":1885.46,"close":1928.48,"volume":228079.3},{"timestamp":"2026-02-28T00:00:00.000Z","open":1928.48,"high":1935.99,"low":1918.79,"close":1923.22,"volume":106071.93},{"timestamp":"2026-02-28T04:00:00.000Z","open":1923.22,"high":1930.69,"low":1833.84,"close":1865.4,"volume":554751.02},{"timestamp":"2026-02-28T08:00:00.000Z","open":1865.4,"high":1879.97,"low":1842.84,"close":1862.17,"volume":267739.29},{"timestamp":"2026-02-28T12:00:00.000Z","open":1862.17,"high":1915.07,"low":1861.48,"close":1897.89,"volume":453808.73},{"timestamp":"2026-02-28T16:00:00.000Z","open":1897.89,"high":1954.85,"low":1882.98,"close":1945.95,"volume":340866.08},{"timestamp":"2026-02-28T20:00:00.000Z","open":1945.95,"high":1984.91,"low":1937.3,"close":1963.56,"volume":251443.59},{"timestamp":"2026-03-01T00:00:00.000Z","open":1963.56,"high":2056.02,"low":1942.21,"close":2022.51,"volume":377356.22},{"timestamp":"2026-03-01T04:00:00.000Z","open":2022.51,"high":2029.75,"low":1988.28,"close":2006.5,"volume":207155.02},{"timestamp":"2026-03-01T08:00:00.000Z","open":2006.5,"high":2009.9,"low":1970.49,"close":1982.29,"volume":168223.59},{"timestamp":"2026-03-01T12:00:00.000Z","open":1982.29,"high":2027.35,"low":1966.7,"close":1992.41,"volume":280193.33},{"timestamp":"2026-03-01T16:00:00.000Z","open":1992.41,"high":2008,"low":1943.33,"close":1952.85,"volume":353303.71},{"timestamp":"2026-03-01T20:00:00.000Z","open":1952.85,"high":1971.39,"low":1906.02,"close":1938.72,"volume":367484.34},{"timestamp":"2026-03-02T00:00:00.000Z","open":1938.72,"high":1988.68,"low":1936.21,"close":1971.43,"volume":234148.52},{"timestamp":"2026-03-02T04:00:00.000Z","open":1971.43,"high":1983.04,"low":1924.43,"close":1940.4,"volume":215712.11},{"timestamp":"2026-03-02T08:00:00.000Z","open":1940.4,"high":1966.16,"low":1917.16,"close":1946.78,"volume":240499.87},{"timestamp":"2026-03-02T12:00:00.000Z","open":1946.78,"high":2065.56,"low":1920,"close":2047.11,"volume":708520.02},{"timestamp":"2026-03-02T16:00:00.000Z","open":2047.11,"high":2089.53,"low":2015.05,"close":2042.79,"volume":437869.14},{"timestamp":"2026-03-02T20:00:00.000Z","open":2042.79,"high":2058.59,"low":2023.97,"close":2026.46,"volume":233429.58},{"timestamp":"2026-03-03T00:00:00.000Z","open":2026.46,"high":2041.46,"low":1996.64,"close":2007.84,"volume":204982.61},{"timestamp":"2026-03-03T04:00:00.000Z","open":2007.84,"high":2018.53,"low":1986,"close":1995.21,"volume":188163.26},{"timestamp":"2026-03-03T08:00:00.000Z","open":1995.21,"high":1999.64,"low":1937.5,"close":1960.45,"volume":403506.32},{"timestamp":"2026-03-03T12:00:00.000Z","open":1960.45,"high":1989.48,"low":1927.39,"close":1968.42,"volume":482530.94},{"timestamp":"2026-03-03T16:00:00.000Z","open":1968.42,"high":2013.05,"low":1957.33,"close":1985.05,"volume":536279.4},{"timestamp":"2026-03-03T20:00:00.000Z","open":1985.05,"high":2001.07,"low":1958.05,"close":1981.9,"volume":183090.65},{"timestamp":"2026-03-04T00:00:00.000Z","open":1981.9,"high":1998.4,"low":1943.5,"close":1959.71,"volume":284030.49},{"timestamp":"2026-03-04T04:00:00.000Z","open":1959.71,"high":2009.95,"low":1949.26,"close":2005.7,"volume":212441.66},{"timestamp":"2026-03-04T08:00:00.000Z","open":2005.7,"high":2092.8,"low":1999.64,"close":2054.02,"volume":650289.12},{"timestamp":"2026-03-04T12:00:00.000Z","open":2054.02,"high":2160,"low":2035.05,"close":2149.29,"volume":778621.97},{"timestamp":"2026-03-04T16:00:00.000Z","open":2149.29,"high":2199,"low":2128.01,"close":2176.54,"volume":502080.5},{"timestamp":"2026-03-04T20:00:00.000Z","open":2176.54,"high":2179.11,"low":2115.45,"close":2126.13,"volume":215614.75},{"timestamp":"2026-03-05T00:00:00.000Z","open":2126.13,"high":2141.68,"low":2105.7,"close":2118.98,"volume":195742.56},{"timestamp":"2026-03-05T04:00:00.000Z","open":2118.98,"high":2144,"low":2094.51,"close":2103.92,"volume":215162.4},{"timestamp":"2026-03-05T08:00:00.000Z","open":2103.92,"high":2163.26,"low":2092.11,"close":2136.91,"volume":256278.1},{"timestamp":"2026-03-05T12:00:00.000Z","open":2136.91,"high":2141.49,"low":2066,"close":2085.97,"volume":522132.63},{"timestamp":"2026-03-05T16:00:00.000Z","open":2085.97,"high":2093.61,"low":2053.46,"close":2073.62,"volume":338038.9},{"timestamp":"2026-03-05T20:00:00.000Z","open":2073.62,"high":2099.09,"low":2068.62,"close":2071.75,"volume":157577.15},{"timestamp":"2026-03-06T00:00:00.000Z","open":2071.75,"high":2092.9,"low":2060.92,"close":2082.96,"volume":127277.88},{"timestamp":"2026-03-06T04:00:00.000Z","open":2082.96,"high":2086.74,"low":2058.05,"close":2082.01,"volume":161126.28},{"timestamp":"2026-03-06T08:00:00.000Z","open":2082.01,"high":2082.01,"low":2044.5,"close":2049.74,"volume":192015.93},{"timestamp":"2026-03-06T12:00:00.000Z","open":2049.74,"high":2061.76,"low":1964.8,"close":1976.67,"volume":650731.17},{"timestamp":"2026-03-06T16:00:00.000Z","open":1976.67,"high":1992.41,"low":1954.2,"close":1982.74,"volume":238394.14},{"timestamp":"2026-03-06T20:00:00.000Z","open":1982.74,"high":1989.33,"low":1967.96,"close":1977.75,"volume":131772.61},{"timestamp":"2026-03-07T00:00:00.000Z","open":1977.75,"high":1995.33,"low":1971.19,"close":1979.13,"volume":81396.8},{"timestamp":"2026-03-07T04:00:00.000Z","open":1979.13,"high":1983.46,"low":1962.05,"close":1982.25,"volume":95345.82},{"timestamp":"2026-03-07T08:00:00.000Z","open":1982.25,"high":1993.65,"low":1974.1,"close":1987.79,"volume":93134.98},{"timestamp":"2026-03-07T12:00:00.000Z","open":1987.79,"high":1990.35,"low":1969.01,"close":1979.92,"volume":105723.85},{"timestamp":"2026-03-07T16:00:00.000Z","open":1979.92,"high":1982.86,"low":1945.23,"close":1953.97,"volume":153914.51},{"timestamp":"2026-03-07T20:00:00.000Z","open":1953.97,"high":1973.1,"low":1953.5,"close":1968.53,"volume":84524.28},{"timestamp":"2026-03-08T00:00:00.000Z","open":1968.53,"high":1976.5,"low":1933.77,"close":1946.32,"volume":130336.79},{"timestamp":"2026-03-08T04:00:00.000Z","open":1946.32,"high":1960.33,"low":1928,"close":1953.97,"volume":109265.15},{"timestamp":"2026-03-08T08:00:00.000Z","open":1953.97,"high":1979.39,"low":1943.69,"close":1950.39,"volume":185877.41},{"timestamp":"2026-03-08T12:00:00.000Z","open":1950.39,"high":1953.95,"low":1922.02,"close":1941.96,"volume":227011.92},{"timestamp":"2026-03-08T16:00:00.000Z","open":1941.96,"high":1968.92,"low":1926.02,"close":1963.34,"volume":200616.39},{"timestamp":"2026-03-08T20:00:00.000Z","open":1963.34,"high":1970.54,"low":1908.94,"close":1935.93,"volume":359443.3},{"timestamp":"2026-03-09T00:00:00.000Z","open":1935.93,"high":2005.14,"low":1928.39,"close":1976.5,"volume":371669.91},{"timestamp":"2026-03-09T04:00:00.000Z","open":1976.5,"high":2013.7,"low":1962.29,"close":1983,"volume":278117.99},{"timestamp":"2026-03-09T08:00:00.000Z","open":1983,"high":2022.31,"low":1977.36,"close":1991.35,"volume":237897.75},{"timestamp":"2026-03-09T12:00:00.000Z","open":1991.35,"high":2033,"low":1991.22,"close":2021.39,"volume":389517.27},{"timestamp":"2026-03-09T16:00:00.000Z","open":2021.39,"high":2052.89,"low":2004.26,"close":2032.53,"volume":347225.27},{"timestamp":"2026-03-09T20:00:00.000Z","open":2032.53,"high":2036.99,"low":1988,"close":1992.13,"volume":197247.44},{"timestamp":"2026-03-10T00:00:00.000Z","open":1992.13,"high":2054.69,"low":1989.76,"close":2025.61,"volume":241841.48},{"timestamp":"2026-03-10T04:00:00.000Z","open":2025.61,"high":2058.89,"low":2025.25,"close":2050.3,"volume":196131.52},{"timestamp":"2026-03-10T08:00:00.000Z","open":2050.3,"high":2073.57,"low":2050.3,"close":2061.05,"volume":254318.58},{"timestamp":"2026-03-10T12:00:00.000Z","open":2061.05,"high":2085.4,"low":2007.28,"close":2078.79,"volume":600595.84},{"timestamp":"2026-03-10T16:00:00.000Z","open":2078.79,"high":2087.99,"low":2025.58,"close":2035.78,"volume":391260.42},{"timestamp":"2026-03-10T20:00:00.000Z","open":2035.78,"high":2047.51,"low":2017.58,"close":2035.52,"volume":158059.33},{"timestamp":"2026-03-11T00:00:00.000Z","open":2035.52,"high":2040.82,"low":2016.19,"close":2020,"volume":118522.23},{"timestamp":"2026-03-11T04:00:00.000Z","open":2020,"high":2040.45,"low":2005.31,"close":2011.44,"volume":174837.88},{"timestamp":"2026-03-11T08:00:00.000Z","open":2011.44,"high":2033.81,"low":2008.05,"close":2017.06,"volume":157849.8},{"timestamp":"2026-03-11T12:00:00.000Z","open":2017.06,"high":2082.1,"low":2011.43,"close":2049.07,"volume":595952.99},{"timestamp":"2026-03-11T16:00:00.000Z","open":2049.07,"high":2085.69,"low":2045.38,"close":2075.28,"volume":289886.09},{"timestamp":"2026-03-11T20:00:00.000Z","open":2075.28,"high":2083.61,"low":2044.04,"close":2050.74,"volume":144279.11},{"timestamp":"2026-03-12T00:00:00.000Z","open":2050.74,"high":2057.38,"low":2016.2,"close":2022.06,"volume":188658.59},{"timestamp":"2026-03-12T04:00:00.000Z","open":2022.06,"high":2041.33,"low":2018,"close":2039.73,"volume":132873.5},{"timestamp":"2026-03-12T08:00:00.000Z","open":2039.73,"high":2076.27,"low":2037.14,"close":2061.95,"volume":255874.2},{"timestamp":"2026-03-12T12:00:00.000Z","open":2061.95,"high":2094.71,"low":2035.92,"close":2071.34,"volume":578885.76},{"timestamp":"2026-03-12T16:00:00.000Z","open":2071.34,"high":2077.84,"low":2043.69,"close":2068.45,"volume":287669.68},{"timestamp":"2026-03-12T20:00:00.000Z","open":2068.45,"high":2092.81,"low":2054.3,"close":2072.58,"volume":194325.3},{"timestamp":"2026-03-13T00:00:00.000Z","open":2072.58,"high":2148.54,"low":2069.43,"close":2117.73,"volume":418050.04},{"timestamp":"2026-03-13T04:00:00.000Z","open":2117.73,"high":2119.25,"low":2088.45,"close":2098.51,"volume":172503.93},{"timestamp":"2026-03-13T08:00:00.000Z","open":2098.51,"high":2132.57,"low":2090.18,"close":2120.07,"volume":276238.86},{"timestamp":"2026-03-13T12:00:00.000Z","open":2120.07,"high":2208.63,"low":2119.45,"close":2126.71,"volume":876956},{"timestamp":"2026-03-13T16:00:00.000Z","open":2126.71,"high":2142.45,"low":2088.84,"close":2101.51,"volume":430019.63},{"timestamp":"2026-03-13T20:00:00.000Z","open":2101.51,"high":2116,"low":2076.85,"close":2090.95,"volume":159899.28},{"timestamp":"2026-03-14T00:00:00.000Z","open":2090.95,"high":2103.48,"low":2079.09,"close":2100.25,"volume":99507.48},{"timestamp":"2026-03-14T04:00:00.000Z","open":2100.25,"high":2105,"low":2066.43,"close":2076.24,"volume":146979.43},{"timestamp":"2026-03-14T08:00:00.000Z","open":2076.24,"high":2079.85,"low":2060.01,"close":2072.6,"volume":128733.57},{"timestamp":"2026-03-14T12:00:00.000Z","open":2072.6,"high":2079.46,"low":2067.6,"close":2073.56,"volume":98533.39},{"timestamp":"2026-03-14T16:00:00.000Z","open":2073.56,"high":2078.42,"low":2067.5,"close":2076.32,"volume":35017.6},{"timestamp":"2026-03-14T20:00:00.000Z","open":2076.32,"high":2101.69,"low":2074.53,"close":2095.39,"volume":103691.24},{"timestamp":"2026-03-15T00:00:00.000Z","open":2095.39,"high":2107.61,"low":2082.11,"close":2095.31,"volume":111777.15},{"timestamp":"2026-03-15T04:00:00.000Z","open":2095.31,"high":2115.25,"low":2095.3,"close":2104.84,"volume":96341.18},{"timestamp":"2026-03-15T08:00:00.000Z","open":2104.84,"high":2122.8,"low":2104.84,"close":2118.77,"volume":105087.04},{"timestamp":"2026-03-15T12:00:00.000Z","open":2118.77,"high":2119,"low":2085.32,"close":2092.75,"volume":177120.2},{"timestamp":"2026-03-15T16:00:00.000Z","open":2092.75,"high":2117.76,"low":2087.19,"close":2112.46,"volume":159784.74},{"timestamp":"2026-03-15T20:00:00.000Z","open":2112.46,"high":2202.7,"low":2109,"close":2177.38,"volume":504440.62},{"timestamp":"2026-03-16T00:00:00.000Z","open":2177.38,"high":2253.52,"low":2163.48,"close":2235.06,"volume":437229.25},{"timestamp":"2026-03-16T04:00:00.000Z","open":2235.06,"high":2288.53,"low":2235.05,"close":2248.26,"volume":410207.95},{"timestamp":"2026-03-16T08:00:00.000Z","open":2248.26,"high":2279.88,"low":2230.53,"close":2269,"volume":263798.2},{"timestamp":"2026-03-16T12:00:00.000Z","open":2269,"high":2307.33,"low":2252.57,"close":2272.19,"volume":577531.29},{"timestamp":"2026-03-16T16:00:00.000Z","open":2272.19,"high":2347.9,"low":2268.55,"close":2330,"volume":475050.86},{"timestamp":"2026-03-16T20:00:00.000Z","open":2330,"high":2385,"low":2322,"close":2351.38,"volume":361130.03},{"timestamp":"2026-03-17T00:00:00.000Z","open":2351.38,"high":2375,"low":2307,"close":2319,"volume":387366.75},{"timestamp":"2026-03-17T04:00:00.000Z","open":2319,"high":2337.31,"low":2293.59,"close":2326.8,"volume":251445.25},{"timestamp":"2026-03-17T08:00:00.000Z","open":2326.8,"high":2334.33,"low":2301.59,"close":2325.72,"volume":226595.15},{"timestamp":"2026-03-17T12:00:00.000Z","open":2325.72,"high":2357,"low":2303,"close":2314.55,"volume":410925.87},{"timestamp":"2026-03-17T16:00:00.000Z","open":2314.55,"high":2341.73,"low":2311.13,"close":2318.71,"volume":198605.76},{"timestamp":"2026-03-17T20:00:00.000Z","open":2318.71,"high":2343.84,"low":2315,"close":2316.04,"volume":113083.51},{"timestamp":"2026-03-18T00:00:00.000Z","open":2316.04,"high":2349.2,"low":2305.31,"close":2339.65,"volume":162305.98},{"timestamp":"2026-03-18T04:00:00.000Z","open":2339.65,"high":2341.18,"low":2310.05,"close":2316.36,"volume":125868.63},{"timestamp":"2026-03-18T08:00:00.000Z","open":2316.36,"high":2332.74,"low":2261.48,"close":2267.87,"volume":341846.66},{"timestamp":"2026-03-18T12:00:00.000Z","open":2267.87,"high":2269.77,"low":2168.21,"close":2186.23,"volume":704704.78},{"timestamp":"2026-03-18T16:00:00.000Z","open":2186.23,"high":2219.25,"low":2165.08,"close":2184.87,"volume":405768.96},{"timestamp":"2026-03-18T20:00:00.000Z","open":2184.87,"high":2206.2,"low":2152,"close":2202.04,"volume":239515.37},{"timestamp":"2026-03-19T00:00:00.000Z","open":2202.04,"high":2234.02,"low":2185.1,"close":2210.96,"volume":215100.16},{"timestamp":"2026-03-19T04:00:00.000Z","open":2210.96,"high":2212.01,"low":2141.35,"close":2165.1,"volume":301625.05},{"timestamp":"2026-03-19T08:00:00.000Z","open":2165.1,"high":2191.42,"low":2156.55,"close":2165.87,"volume":202855.19},{"timestamp":"2026-03-19T12:00:00.000Z","open":2165.87,"high":2166.46,"low":2097.54,"close":2117.75,"volume":657676.17},{"timestamp":"2026-03-19T16:00:00.000Z","open":2117.75,"high":2156,"low":2103.64,"close":2140.2,"volume":349154.63},{"timestamp":"2026-03-19T20:00:00.000Z","open":2140.2,"high":2155.14,"low":2129.02,"close":2136.71,"volume":142889.42},{"timestamp":"2026-03-20T00:00:00.000Z","open":2136.71,"high":2159.99,"low":2131.17,"close":2150.25,"volume":154796.24},{"timestamp":"2026-03-20T04:00:00.000Z","open":2150.25,"high":2158.22,"low":2119.47,"close":2149.51,"volume":205051.89},{"timestamp":"2026-03-20T08:00:00.000Z","open":2149.51,"high":2175.86,"low":2130.12,"close":2140.35,"volume":308421.8},{"timestamp":"2026-03-20T12:00:00.000Z","open":2140.35,"high":2152.43,"low":2113.87,"close":2132.88,"volume":429978.74},{"timestamp":"2026-03-20T16:00:00.000Z","open":2132.88,"high":2143.91,"low":2115.46,"close":2132.08,"volume":409451.01},{"timestamp":"2026-03-20T20:00:00.000Z","open":2132.08,"high":2168,"low":2122.39,"close":2145.02,"volume":240048},{"timestamp":"2026-03-21T00:00:00.000Z","open":2145.02,"high":2158.85,"low":2143.06,"close":2152.29,"volume":62394.24},{"timestamp":"2026-03-21T04:00:00.000Z","open":2152.29,"high":2160.5,"low":2149.15,"close":2154.48,"volume":56665.73},{"timestamp":"2026-03-21T08:00:00.000Z","open":2154.48,"high":2158.76,"low":2148.32,"close":2156.27,"volume":60308.18},{"timestamp":"2026-03-21T12:00:00.000Z","open":2156.27,"high":2167.33,"low":2145.01,"close":2154.22,"volume":97713.42},{"timestamp":"2026-03-21T16:00:00.000Z","open":2154.22,"high":2155,"low":2140.82,"close":2151.26,"volume":63200.71},{"timestamp":"2026-03-21T20:00:00.000Z","open":2151.26,"high":2156.25,"low":2068.58,"close":2083.26,"volume":232510.63},{"timestamp":"2026-03-22T00:00:00.000Z","open":2083.26,"high":2126.7,"low":2047.17,"close":2112.98,"volume":353819.17},{"timestamp":"2026-03-22T04:00:00.000Z","open":2112.98,"high":2122.35,"low":2091.57,"close":2092.73,"volume":143398.55},{"timestamp":"2026-03-22T08:00:00.000Z","open":2092.73,"high":2095.89,"low":2065,"close":2068.91,"volume":197420.66},{"timestamp":"2026-03-22T12:00:00.000Z","open":2068.91,"high":2092.57,"low":2067.23,"close":2082.01,"volume":159270.71},{"timestamp":"2026-03-22T16:00:00.000Z","open":2082.01,"high":2083.8,"low":2051.94,"close":2062.07,"volume":121861.69},{"timestamp":"2026-03-22T20:00:00.000Z","open":2062.07,"high":2074.49,"low":2024.02,"close":2052.59,"volume":297313.72},{"timestamp":"2026-03-23T00:00:00.000Z","open":2052.59,"high":2071.49,"low":2033.83,"close":2051.55,"volume":214820.68},{"timestamp":"2026-03-23T04:00:00.000Z","open":2051.55,"high":2071.5,"low":2021.78,"close":2043.66,"volume":246251.77},{"timestamp":"2026-03-23T08:00:00.000Z","open":2043.66,"high":2198.21,"low":2027.27,"close":2133.27,"volume":961390.3},{"timestamp":"2026-03-23T12:00:00.000Z","open":2133.27,"high":2192,"low":2106.04,"close":2127.14,"volume":758072.82},{"timestamp":"2026-03-23T16:00:00.000Z","open":2127.14,"high":2180,"low":2116.37,"close":2153.16,"volume":396745.04},{"timestamp":"2026-03-23T20:00:00.000Z","open":2153.16,"high":2166.25,"low":2139.58,"close":2150.87,"volume":85355.83},{"timestamp":"2026-03-24T00:00:00.000Z","open":2150.87,"high":2155.54,"low":2122.67,"close":2140.47,"volume":236042.13},{"timestamp":"2026-03-24T04:00:00.000Z","open":2140.47,"high":2170.48,"low":2127.23,"close":2164.82,"volume":217597.75},{"timestamp":"2026-03-24T08:00:00.000Z","open":2164.82,"high":2175,"low":2145.89,"close":2164.67,"volume":226610.2},{"timestamp":"2026-03-24T12:00:00.000Z","open":2164.67,"high":2169.56,"low":2118.52,"close":2134.22,"volume":432605.55},{"timestamp":"2026-03-24T16:00:00.000Z","open":2134.22,"high":2140,"low":2102,"close":2115.76,"volume":312509.09},{"timestamp":"2026-03-24T20:00:00.000Z","open":2115.76,"high":2163.22,"low":2114.47,"close":2155.21,"volume":277348.53},{"timestamp":"2026-03-25T00:00:00.000Z","open":2155.21,"high":2168.47,"low":2144.73,"close":2157.55,"volume":169857.1},{"timestamp":"2026-03-25T04:00:00.000Z","open":2157.55,"high":2180.04,"low":2155.24,"close":2163.83,"volume":205251.29},{"timestamp":"2026-03-25T08:00:00.000Z","open":2163.83,"high":2198.21,"low":2163.7,"close":2185.23,"volume":272266},{"timestamp":"2026-03-25T12:00:00.000Z","open":2185.23,"high":2197.81,"low":2146.07,"close":2161.45,"volume":436783.99},{"timestamp":"2026-03-25T16:00:00.000Z","open":2161.45,"high":2184.97,"low":2154.58,"close":2171.84,"volume":198419.98},{"timestamp":"2026-03-25T20:00:00.000Z","open":2171.84,"high":2182.57,"low":2157.83,"close":2168.06,"volume":115828.72},{"timestamp":"2026-03-26T00:00:00.000Z","open":2168.06,"high":2171.28,"low":2142.33,"close":2152.15,"volume":140527.51},{"timestamp":"2026-03-26T04:00:00.000Z","open":2152.15,"high":2153.38,"low":2110.23,"close":2122.32,"volume":237020.65},{"timestamp":"2026-03-26T08:00:00.000Z","open":2122.32,"high":2125.47,"low":2060.01,"close":2067.25,"volume":348468.89},{"timestamp":"2026-03-26T12:00:00.000Z","open":2067.25,"high":2092.92,"low":2050,"close":2069.31,"volume":410387.87},{"timestamp":"2026-03-26T16:00:00.000Z","open":2069.31,"high":2070.2,"low":2032.37,"close":2047.73,"volume":256688.45},{"timestamp":"2026-03-26T20:00:00.000Z","open":2047.73,"high":2080,"low":2045.13,"close":2059.31,"volume":267622.65},{"timestamp":"2026-03-27T00:00:00.000Z","open":2059.31,"high":2076.39,"low":2055.31,"close":2060.47,"volume":116254.36},{"timestamp":"2026-03-27T04:00:00.000Z","open":2060.47,"high":2071.88,"low":2041.29,"close":2064.92,"volume":199940.54},{"timestamp":"2026-03-27T08:00:00.000Z","open":2064.92,"high":2068.45,"low":1980.27,"close":1990.2,"volume":521900.87},{"timestamp":"2026-03-27T12:00:00.000Z","open":1990.2,"high":2009.59,"low":1965.26,"close":1990.13,"volume":391357.16},{"timestamp":"2026-03-27T16:00:00.000Z","open":1990.13,"high":1997.3,"low":1973.03,"close":1990.44,"volume":204794.22},{"timestamp":"2026-03-27T20:00:00.000Z","open":1990.44,"high":1995.29,"low":1976.87,"close":1991.79,"volume":93514.72},{"timestamp":"2026-03-28T00:00:00.000Z","open":1991.79,"high":1994.48,"low":1981.21,"close":1988.23,"volume":53268.01},{"timestamp":"2026-03-28T04:00:00.000Z","open":1988.23,"high":2007.83,"low":1986.1,"close":2006.22,"volume":69713.06},{"timestamp":"2026-03-28T08:00:00.000Z","open":2006.22,"high":2007.71,"low":1990.99,"close":1996.35,"volume":83023.71},{"timestamp":"2026-03-28T12:00:00.000Z","open":1996.35,"high":2048.03,"low":1991,"close":2025.8,"volume":311873.83},{"timestamp":"2026-03-28T16:00:00.000Z","open":2025.8,"high":2029,"low":2012.55,"close":2019.48,"volume":71761.64},{"timestamp":"2026-03-28T20:00:00.000Z","open":2019.48,"high":2026.21,"low":1988.2,"close":1993.56,"volume":140137.55},{"timestamp":"2026-03-29T00:00:00.000Z","open":1993.56,"high":2018.8,"low":1990.09,"close":2010.19,"volume":88460.74},{"timestamp":"2026-03-29T04:00:00.000Z","open":2010.19,"high":2012.1,"low":1996.1,"close":2004.9,"volume":70012.18},{"timestamp":"2026-03-29T08:00:00.000Z","open":2004.9,"high":2007.75,"low":1990.06,"close":2002.5,"volume":105261.2},{"timestamp":"2026-03-29T12:00:00.000Z","open":2002.5,"high":2004.26,"low":1982.24,"close":1991.9,"volume":151678.06},{"timestamp":"2026-03-29T16:00:00.000Z","open":1991.9,"high":2003.45,"low":1986.37,"close":1994.82,"volume":86870.27},{"timestamp":"2026-03-29T20:00:00.000Z","open":1994.82,"high":2009.76,"low":1936.39,"close":1983.52,"volume":360490.7},{"timestamp":"2026-03-30T00:00:00.000Z","open":1983.52,"high":2042.95,"low":1978.92,"close":2035.31,"volume":339972.5},{"timestamp":"2026-03-30T04:00:00.000Z","open":2035.31,"high":2068.27,"low":2035.24,"close":2058.81,"volume":261812.47},{"timestamp":"2026-03-30T08:00:00.000Z","open":2058.81,"high":2082.39,"low":2047.44,"close":2070.71,"volume":259088.43},{"timestamp":"2026-03-30T12:00:00.000Z","open":2070.71,"high":2085.33,"low":2042,"close":2073.42,"volume":364050.27},{"timestamp":"2026-03-30T16:00:00.000Z","open":2073.42,"high":2074,"low":2011.62,"close":2022.68,"volume":341733.65},{"timestamp":"2026-03-30T20:00:00.000Z","open":2022.68,"high":2048.18,"low":2012.7,"close":2025.62,"volume":166607.46},{"timestamp":"2026-03-31T00:00:00.000Z","open":2025.62,"high":2091.99,"low":2015.1,"close":2066.07,"volume":315606.03},{"timestamp":"2026-03-31T04:00:00.000Z","open":2066.07,"high":2071.68,"low":2040.7,"close":2054.86,"volume":161762.88},{"timestamp":"2026-03-31T08:00:00.000Z","open":2054.86,"high":2058.38,"low":2010.51,"close":2040.3,"volume":289814.13},{"timestamp":"2026-03-31T12:00:00.000Z","open":2040.3,"high":2093.22,"low":2034.11,"close":2053.7,"volume":591436.96},{"timestamp":"2026-03-31T16:00:00.000Z","open":2053.7,"high":2125.46,"low":2053.15,"close":2095.46,"volume":551112.82},{"timestamp":"2026-03-31T20:00:00.000Z","open":2095.46,"high":2111,"low":2085.48,"close":2104.64,"volume":188560.73},{"timestamp":"2026-04-01T00:00:00.000Z","open":2104.64,"high":2117.91,"low":2081.06,"close":2101.94,"volume":192802.51},{"timestamp":"2026-04-01T04:00:00.000Z","open":2101.94,"high":2155.91,"low":2099.06,"close":2129.88,"volume":360328.97},{"timestamp":"2026-04-01T08:00:00.000Z","open":2129.88,"high":2143,"low":2124.04,"close":2134.16,"volume":171532.66},{"timestamp":"2026-04-01T12:00:00.000Z","open":2134.16,"high":2150,"low":2107.36,"close":2133.92,"volume":376763.33},{"timestamp":"2026-04-01T16:00:00.000Z","open":2133.92,"high":2166.92,"low":2122.05,"close":2140.49,"volume":326972.37},{"timestamp":"2026-04-01T20:00:00.000Z","open":2140.49,"high":2164.99,"low":2128.95,"close":2138.81,"volume":185066.55},{"timestamp":"2026-04-02T00:00:00.000Z","open":2138.81,"high":2158.25,"low":2044.23,"close":2054.63,"volume":683278.76},{"timestamp":"2026-04-02T04:00:00.000Z","open":2054.63,"high":2057.51,"low":2037.1,"close":2054.64,"volume":184860.4},{"timestamp":"2026-04-02T08:00:00.000Z","open":2054.64,"high":2054.64,"low":2021.34,"close":2031.76,"volume":178766.98},{"timestamp":"2026-04-02T12:00:00.000Z","open":2031.76,"high":2070.99,"low":2015.1,"close":2058.66,"volume":418218.53},{"timestamp":"2026-04-02T16:00:00.000Z","open":2058.66,"high":2077.5,"low":2042.48,"close":2064.45,"volume":210391.69},{"timestamp":"2026-04-02T20:00:00.000Z","open":2064.45,"high":2073.67,"low":2052.1,"close":2056.29,"volume":100216.81},{"timestamp":"2026-04-03T00:00:00.000Z","open":2056.29,"high":2061.69,"low":2039.13,"close":2053.07,"volume":124985.3},{"timestamp":"2026-04-03T04:00:00.000Z","open":2053.07,"high":2074.56,"low":2046.02,"close":2065.24,"volume":131889.4},{"timestamp":"2026-04-03T08:00:00.000Z","open":2065.24,"high":2071.79,"low":2051.91,"close":2061.74,"volume":111698.07},{"timestamp":"2026-04-03T12:00:00.000Z","open":2061.74,"high":2080.97,"low":2040.09,"close":2050.13,"volume":187993.78},{"timestamp":"2026-04-03T16:00:00.000Z","open":2050.13,"high":2055.92,"low":2042.44,"close":2051.56,"volume":82665.02},{"timestamp":"2026-04-03T20:00:00.000Z","open":2051.56,"high":2059.98,"low":2047.84,"close":2052.76,"volume":47571.09},{"timestamp":"2026-04-04T00:00:00.000Z","open":2052.76,"high":2053.36,"low":2046.87,"close":2049.14,"volume":33192.19},{"timestamp":"2026-04-04T04:00:00.000Z","open":2049.14,"high":2057.04,"low":2047.4,"close":2052.74,"volume":47219.67},{"timestamp":"2026-04-04T08:00:00.000Z","open":2052.74,"high":2054.29,"low":2045.97,"close":2050.84,"volume":41462.28},{"timestamp":"2026-04-04T12:00:00.000Z","open":2050.84,"high":2061.4,"low":2043,"close":2055.06,"volume":69132.57},{"timestamp":"2026-04-04T16:00:00.000Z","open":2055.06,"high":2083.72,"low":2051.6,"close":2063.82,"volume":144845.36},{"timestamp":"2026-04-04T20:00:00.000Z","open":2063.82,"high":2071.44,"low":2058.89,"close":2064.57,"volume":56808.54},{"timestamp":"2026-04-05T00:00:00.000Z","open":2064.57,"high":2064.8,"low":2052.51,"close":2055.4,"volume":48458},{"timestamp":"2026-04-05T04:00:00.000Z","open":2055.4,"high":2057.29,"low":2025.72,"close":2035.87,"volume":140990.36},{"timestamp":"2026-04-05T08:00:00.000Z","open":2035.87,"high":2051.7,"low":2034.3,"close":2040.66,"volume":74979.28},{"timestamp":"2026-04-05T12:00:00.000Z","open":2040.66,"high":2069,"low":2020.01,"close":2052.91,"volume":260369.81},{"timestamp":"2026-04-05T16:00:00.000Z","open":2052.91,"high":2069,"low":2046.9,"close":2061.06,"volume":122752.42},{"timestamp":"2026-04-05T20:00:00.000Z","open":2061.06,"high":2123.04,"low":2048.51,"close":2109.53,"volume":358703.24},{"timestamp":"2026-04-06T00:00:00.000Z","open":2109.53,"high":2146.41,"low":2109.53,"close":2128.6,"volume":251092.17},{"timestamp":"2026-04-06T04:00:00.000Z","open":2128.6,"high":2142.68,"low":2119.26,"close":2134.3,"volume":153459.84},{"timestamp":"2026-04-06T08:00:00.000Z","open":2134.3,"high":2175.5,"low":2132.7,"close":2150.85,"volume":280971.5},{"timestamp":"2026-04-06T12:00:00.000Z","open":2150.85,"high":2169.53,"low":2136.55,"close":2163.54,"volume":372788.02},{"timestamp":"2026-04-06T16:00:00.000Z","open":2163.54,"high":2167.5,"low":2122.16,"close":2143.02,"volume":277898.97},{"timestamp":"2026-04-06T20:00:00.000Z","open":2143.02,"high":2154.51,"low":2086.27,"close":2106.03,"volume":282370.99},{"timestamp":"2026-04-07T00:00:00.000Z","open":2106.03,"high":2118.89,"low":2091.75,"close":2107,"volume":177725.83},{"timestamp":"2026-04-07T04:00:00.000Z","open":2107,"high":2118.38,"low":2095,"close":2102.77,"volume":144089.14},{"timestamp":"2026-04-07T08:00:00.000Z","open":2102.77,"high":2133.21,"low":2080.57,"close":2088.2,"volume":366674.52},{"timestamp":"2026-04-07T12:00:00.000Z","open":2088.2,"high":2093.02,"low":2058.64,"close":2079.28,"volume":411493.65},{"timestamp":"2026-04-07T16:00:00.000Z","open":2079.28,"high":2115.99,"low":2076.36,"close":2112.67,"volume":323787.74},{"timestamp":"2026-04-07T20:00:00.000Z","open":2112.67,"high":2273.72,"low":2109.75,"close":2239.15,"volume":905647.93},{"timestamp":"2026-04-08T00:00:00.000Z","open":2239.15,"high":2250.22,"low":2226.78,"close":2233.69,"volume":222425.4},{"timestamp":"2026-04-08T04:00:00.000Z","open":2233.69,"high":2259.93,"low":2233.69,"close":2252.74,"volume":189664.79},{"timestamp":"2026-04-08T08:00:00.000Z","open":2252.74,"high":2263,"low":2235.69,"close":2246.37,"volume":159154.57},{"timestamp":"2026-04-08T12:00:00.000Z","open":2246.37,"high":2269.72,"low":2185.62,"close":2214.6,"volume":534138.73},{"timestamp":"2026-04-08T16:00:00.000Z","open":2214.6,"high":2238.52,"low":2196.52,"close":2209.9,"volume":257715.51},{"timestamp":"2026-04-08T20:00:00.000Z","open":2209.9,"high":2222.69,"low":2177.66,"close":2188.79,"volume":227460.41},{"timestamp":"2026-04-09T00:00:00.000Z","open":2188.79,"high":2192.81,"low":2160.54,"close":2181.3,"volume":259817.48},{"timestamp":"2026-04-09T04:00:00.000Z","open":2181.3,"high":2189.17,"low":2174.11,"close":2180.1,"volume":149795.93},{"timestamp":"2026-04-09T08:00:00.000Z","open":2180.1,"high":2196.71,"low":2175.45,"close":2178.69,"volume":177985.51},{"timestamp":"2026-04-09T12:00:00.000Z","open":2178.69,"high":2224.55,"low":2156.14,"close":2217.03,"volume":521112},{"timestamp":"2026-04-09T16:00:00.000Z","open":2217.03,"high":2230,"low":2192.16,"close":2215.53,"volume":324960.81},{"timestamp":"2026-04-09T20:00:00.000Z","open":2215.53,"high":2246.43,"low":2181.61,"close":2188.99,"volume":235792.08},{"timestamp":"2026-04-10T00:00:00.000Z","open":2188.99,"high":2203.41,"low":2173.28,"close":2185.06,"volume":152831.39},{"timestamp":"2026-04-10T04:00:00.000Z","open":2185.06,"high":2202.5,"low":2175,"close":2178.53,"volume":96390.22},{"timestamp":"2026-04-10T08:00:00.000Z","open":2178.53,"high":2223.41,"low":2175.84,"close":2214.67,"volume":226639.33},{"timestamp":"2026-04-10T12:00:00.000Z","open":2214.67,"high":2256.98,"low":2207,"close":2223.24,"volume":431758.99},{"timestamp":"2026-04-10T16:00:00.000Z","open":2223.24,"high":2255.26,"low":2220.01,"close":2252.15,"volume":157645.03},{"timestamp":"2026-04-10T20:00:00.000Z","open":2252.15,"high":2257.79,"low":2234.12,"close":2244.15,"volume":108811.39},{"timestamp":"2026-04-11T00:00:00.000Z","open":2244.15,"high":2251.69,"low":2233.44,"close":2236.25,"volume":57181.99},{"timestamp":"2026-04-11T04:00:00.000Z","open":2236.25,"high":2241.93,"low":2226.97,"close":2231.91,"volume":64398.17},{"timestamp":"2026-04-11T08:00:00.000Z","open":2231.91,"high":2248,"low":2230.82,"close":2244.88,"volume":93292.35},{"timestamp":"2026-04-11T12:00:00.000Z","open":2244.88,"high":2257.08,"low":2232.01,"close":2248.63,"volume":82639.03},{"timestamp":"2026-04-11T16:00:00.000Z","open":2248.63,"high":2328.69,"low":2245.2,"close":2315.22,"volume":333764.19},{"timestamp":"2026-04-11T20:00:00.000Z","open":2315.22,"high":2316.69,"low":2275.14,"close":2283.87,"volume":170742.55},{"timestamp":"2026-04-12T00:00:00.000Z","open":2283.87,"high":2287.54,"low":2205.26,"close":2212.73,"volume":405480.5},{"timestamp":"2026-04-12T04:00:00.000Z","open":2212.73,"high":2219.89,"low":2207.25,"close":2216.66,"volume":98862.95},{"timestamp":"2026-04-12T08:00:00.000Z","open":2216.66,"high":2218.08,"low":2192.74,"close":2203.05,"volume":134590.73},{"timestamp":"2026-04-12T12:00:00.000Z","open":2203.05,"high":2206.94,"low":2173.41,"close":2185.26,"volume":249372.49},{"timestamp":"2026-04-12T16:00:00.000Z","open":2185.26,"high":2206.49,"low":2181.51,"close":2197.26,"volume":91623.77},{"timestamp":"2026-04-12T20:00:00.000Z","open":2197.26,"high":2217.51,"low":2181.65,"close":2190.42,"volume":186959.56},{"timestamp":"2026-04-13T00:00:00.000Z","open":2190.42,"high":2208.71,"low":2186,"close":2193.06,"volume":110071.17},{"timestamp":"2026-04-13T04:00:00.000Z","open":2193.06,"high":2200.58,"low":2180.74,"close":2185.22,"volume":130501.78},{"timestamp":"2026-04-13T08:00:00.000Z","open":2185.22,"high":2194.83,"low":2177.33,"close":2186.14,"volume":101167.18},{"timestamp":"2026-04-13T12:00:00.000Z","open":2186.14,"high":2235.86,"low":2174.29,"close":2208,"volume":436468.93},{"timestamp":"2026-04-13T16:00:00.000Z","open":2208,"high":2268.5,"low":2198.45,"close":2260.84,"volume":364047.92},{"timestamp":"2026-04-13T20:00:00.000Z","open":2260.84,"high":2393.33,"low":2246.2,"close":2367.94,"volume":624033.83},{"timestamp":"2026-04-14T00:00:00.000Z","open":2367.94,"high":2378.79,"low":2352.95,"close":2364.58,"volume":157622.14},{"timestamp":"2026-04-14T04:00:00.000Z","open":2364.58,"high":2389.85,"low":2353.65,"close":2376.75,"volume":155030.17},{"timestamp":"2026-04-14T08:00:00.000Z","open":2376.75,"high":2395.83,"low":2366.57,"close":2373.19,"volume":168919.73},{"timestamp":"2026-04-14T12:00:00.000Z","open":2373.19,"high":2414.56,"low":2331.04,"close":2363,"volume":614987.83},{"timestamp":"2026-04-14T16:00:00.000Z","open":2363,"high":2370,"low":2301.01,"close":2312.08,"volume":287876.78},{"timestamp":"2026-04-14T20:00:00.000Z","open":2312.08,"high":2331.29,"low":2306.96,"close":2321.27,"volume":129466.36},{"timestamp":"2026-04-15T00:00:00.000Z","open":2321.27,"high":2341.92,"low":2315.61,"close":2327.49,"volume":147134.7},{"timestamp":"2026-04-15T04:00:00.000Z","open":2327.49,"high":2337,"low":2306.17,"close":2315.44,"volume":137478.94},{"timestamp":"2026-04-15T08:00:00.000Z","open":2315.44,"high":2339,"low":2310.58,"close":2335.85,"volume":208182.88},{"timestamp":"2026-04-15T12:00:00.000Z","open":2335.85,"high":2350.16,"low":2315.65,"close":2330.74,"volume":315299.41},{"timestamp":"2026-04-15T16:00:00.000Z","open":2330.74,"high":2385.71,"low":2328.09,"close":2373.88,"volume":255855.47},{"timestamp":"2026-04-15T20:00:00.000Z","open":2373.88,"high":2379.85,"low":2347.56,"close":2359.04,"volume":203046.95},{"timestamp":"2026-04-16T00:00:00.000Z","open":2359.04,"high":2368.5,"low":2342.95,"close":2356.46,"volume":104711.45},{"timestamp":"2026-04-16T04:00:00.000Z","open":2356.46,"high":2362.88,"low":2334,"close":2340.4,"volume":123547.61},{"timestamp":"2026-04-16T08:00:00.000Z","open":2340.4,"high":2347.11,"low":2326.78,"close":2334.39,"volume":171123.52},{"timestamp":"2026-04-16T12:00:00.000Z","open":2334.39,"high":2351.18,"low":2281.22,"close":2337.72,"volume":595974.35},{"timestamp":"2026-04-16T16:00:00.000Z","open":2337.72,"high":2362,"low":2307.58,"close":2358.8,"volume":369147.3},{"timestamp":"2026-04-16T20:00:00.000Z","open":2358.8,"high":2364.99,"low":2334.26,"close":2347,"volume":139921.37},{"timestamp":"2026-04-17T00:00:00.000Z","open":2347,"high":2349.77,"low":2322.01,"close":2324.19,"volume":125959.68},{"timestamp":"2026-04-17T04:00:00.000Z","open":2324.19,"high":2342.8,"low":2314.4,"close":2333.27,"volume":143955.67},{"timestamp":"2026-04-17T08:00:00.000Z","open":2333.27,"high":2376.59,"low":2331.89,"close":2353.53,"volume":294615.79},{"timestamp":"2026-04-17T12:00:00.000Z","open":2353.53,"high":2456.19,"low":2347.48,"close":2440.51,"volume":923942.98},{"timestamp":"2026-04-17T16:00:00.000Z","open":2440.51,"high":2463.95,"low":2413,"close":2425.87,"volume":341953.24},{"timestamp":"2026-04-17T20:00:00.000Z","open":2425.87,"high":2441.48,"low":2413.48,"close":2417.22,"volume":136558.46},{"timestamp":"2026-04-18T00:00:00.000Z","open":2417.22,"high":2426.3,"low":2397.31,"close":2403.65,"volume":113835.82},{"timestamp":"2026-04-18T04:00:00.000Z","open":2403.65,"high":2412.32,"low":2397.6,"close":2402.21,"volume":70270.1},{"timestamp":"2026-04-18T08:00:00.000Z","open":2402.21,"high":2403.62,"low":2341.35,"close":2351.7,"volume":309875.1},{"timestamp":"2026-04-18T12:00:00.000Z","open":2351.7,"high":2368.86,"low":2343.53,"close":2361.89,"volume":139517.55},{"timestamp":"2026-04-18T16:00:00.000Z","open":2361.89,"high":2373.68,"low":2336.7,"close":2346.67,"volume":150590.37},{"timestamp":"2026-04-18T20:00:00.000Z","open":2346.67,"high":2361.16,"low":2342.63,"close":2349.3,"volume":70652.69},{"timestamp":"2026-04-19T00:00:00.000Z","open":2349.3,"high":2354.23,"low":2330.36,"close":2338.55,"volume":94501.33},{"timestamp":"2026-04-19T04:00:00.000Z","open":2338.55,"high":2344.99,"low":2294.43,"close":2314.47,"volume":247854.05},{"timestamp":"2026-04-19T08:00:00.000Z","open":2314.47,"high":2330.72,"low":2304.22,"close":2327.95,"volume":139671.53},{"timestamp":"2026-04-19T12:00:00.000Z","open":2327.95,"high":2348.76,"low":2314,"close":2329.54,"volume":211921.01},{"timestamp":"2026-04-19T16:00:00.000Z","open":2329.54,"high":2331.63,"low":2286,"close":2298.56,"volume":258439.11},{"timestamp":"2026-04-19T20:00:00.000Z","open":2298.56,"high":2299.12,"low":2250.37,"close":2262.24,"volume":278437.89},{"timestamp":"2026-04-20T00:00:00.000Z","open":2262.24,"high":2294.14,"low":2258.23,"close":2285.16,"volume":162179.58},{"timestamp":"2026-04-20T04:00:00.000Z","open":2285.16,"high":2332.24,"low":2261.4,"close":2296.68,"volume":324464.76},{"timestamp":"2026-04-20T08:00:00.000Z","open":2296.68,"high":2319,"low":2288.21,"close":2306.97,"volume":166179.75},{"timestamp":"2026-04-20T12:00:00.000Z","open":2306.97,"high":2325.97,"low":2277,"close":2312.74,"volume":397272.7},{"timestamp":"2026-04-20T16:00:00.000Z","open":2312.74,"high":2343.95,"low":2296.14,"close":2330.22,"volume":260591.84},{"timestamp":"2026-04-20T20:00:00.000Z","open":2330.22,"high":2345.61,"low":2305,"close":2312.23,"volume":182990.92},{"timestamp":"2026-04-21T00:00:00.000Z","open":2312.23,"high":2325.63,"low":2298.06,"close":2310.15,"volume":104348.34},{"timestamp":"2026-04-21T04:00:00.000Z","open":2310.15,"high":2326.49,"low":2302.58,"close":2316.78,"volume":107544.77},{"timestamp":"2026-04-21T08:00:00.000Z","open":2316.78,"high":2337.97,"low":2312.52,"close":2318.59,"volume":199627.73},{"timestamp":"2026-04-21T12:00:00.000Z","open":2318.59,"high":2326.72,"low":2288.18,"close":2309.03,"volume":390458.62},{"timestamp":"2026-04-21T16:00:00.000Z","open":2309.03,"high":2332.55,"low":2281,"close":2297.29,"volume":368281.19},{"timestamp":"2026-04-21T20:00:00.000Z","open":2297.29,"high":2329.15,"low":2294.6,"close":2326.19,"volume":193940.46},{"timestamp":"2026-04-22T00:00:00.000Z","open":2326.19,"high":2379.61,"low":2311.42,"close":2362.39,"volume":275813.21},{"timestamp":"2026-04-22T04:00:00.000Z","open":2362.39,"high":2411.9,"low":2357.05,"close":2388.83,"volume":290284.82},{"timestamp":"2026-04-22T08:00:00.000Z","open":2388.83,"high":2399.63,"low":2381.42,"close":2397.29,"volume":108557.96},{"timestamp":"2026-04-22T12:00:00.000Z","open":2397.29,"high":2423.64,"low":2389.05,"close":2402.54,"volume":317127.26},{"timestamp":"2026-04-22T16:00:00.000Z","open":2402.54,"high":2412.69,"low":2382.04,"close":2396.22,"volume":193889.21},{"timestamp":"2026-04-22T20:00:00.000Z","open":2396.22,"high":2404.8,"low":2372.01,"close":2372.85,"volume":121204.31},{"timestamp":"2026-04-23T00:00:00.000Z","open":2372.85,"high":2381.3,"low":2330,"close":2340.05,"volume":309868.55},{"timestamp":"2026-04-23T04:00:00.000Z","open":2340.05,"high":2358.52,"low":2335.81,"close":2343.11,"volume":132386.92},{"timestamp":"2026-04-23T08:00:00.000Z","open":2343.11,"high":2343.94,"low":2303.72,"close":2327.9,"volume":237477.57},{"timestamp":"2026-04-23T12:00:00.000Z","open":2327.9,"high":2342.73,"low":2313.65,"close":2332.28,"volume":242449.94},{"timestamp":"2026-04-23T16:00:00.000Z","open":2332.28,"high":2334.56,"low":2283.5,"close":2312,"volume":382326.68},{"timestamp":"2026-04-23T20:00:00.000Z","open":2312,"high":2337.6,"low":2311.66,"close":2329,"volume":117200.51},{"timestamp":"2026-04-24T00:00:00.000Z","open":2329,"high":2336.46,"low":2298.71,"close":2307.19,"volume":124754.2},{"timestamp":"2026-04-24T04:00:00.000Z","open":2307.19,"high":2316.58,"low":2297.47,"close":2310.62,"volume":112634.27},{"timestamp":"2026-04-24T08:00:00.000Z","open":2310.62,"high":2331.6,"low":2302.01,"close":2326.9,"volume":148154.12},{"timestamp":"2026-04-24T12:00:00.000Z","open":2326.9,"high":2330.92,"low":2299.71,"close":2322.76,"volume":208752.19},{"timestamp":"2026-04-24T16:00:00.000Z","open":2322.76,"high":2323.99,"low":2307.01,"close":2320.43,"volume":114307.89},{"timestamp":"2026-04-24T20:00:00.000Z","open":2320.43,"high":2327.42,"low":2306.23,"close":2313.95,"volume":74901.6},{"timestamp":"2026-04-25T00:00:00.000Z","open":2313.95,"high":2320.25,"low":2310.24,"close":2317.62,"volume":39732.1},{"timestamp":"2026-04-25T04:00:00.000Z","open":2317.62,"high":2318.17,"low":2311.89,"close":2315.07,"volume":28166.28},{"timestamp":"2026-04-25T08:00:00.000Z","open":2315.07,"high":2322.11,"low":2310,"close":2312.73,"volume":58768.45},{"timestamp":"2026-04-25T12:00:00.000Z","open":2312.73,"high":2317.81,"low":2301.03,"close":2306.58,"volume":64197.97},{"timestamp":"2026-04-25T16:00:00.000Z","open":2306.58,"high":2313.35,"low":2299.03,"close":2308.76,"volume":82740.72},{"timestamp":"2026-04-25T20:00:00.000Z","open":2308.76,"high":2319.82,"low":2307.46,"close":2318.45,"volume":39064.46},{"timestamp":"2026-04-26T00:00:00.000Z","open":2318.45,"high":2318.94,"low":2305.01,"close":2308.58,"volume":44874.55},{"timestamp":"2026-04-26T04:00:00.000Z","open":2308.58,"high":2335.59,"low":2307.68,"close":2330.24,"volume":125937.33},{"timestamp":"2026-04-26T08:00:00.000Z","open":2330.24,"high":2337.24,"low":2328.13,"close":2335.08,"volume":60466.09},{"timestamp":"2026-04-26T12:00:00.000Z","open":2335.08,"high":2353,"low":2323.32,"close":2347.33,"volume":158104.35},{"timestamp":"2026-04-26T16:00:00.000Z","open":2347.33,"high":2375.51,"low":2339.15,"close":2366.51,"volume":148227.4},{"timestamp":"2026-04-26T20:00:00.000Z","open":2366.51,"high":2379.41,"low":2345.86,"close":2368.64,"volume":182570.05},{"timestamp":"2026-04-27T00:00:00.000Z","open":2368.64,"high":2403.84,"low":2357.62,"close":2393.51,"volume":199692.77},{"timestamp":"2026-04-27T04:00:00.000Z","open":2393.51,"high":2394.99,"low":2310.6,"close":2314.27,"volume":367691.84},{"timestamp":"2026-04-27T08:00:00.000Z","open":2314.27,"high":2324.69,"low":2307.48,"close":2318.82,"volume":137885.03},{"timestamp":"2026-04-27T12:00:00.000Z","open":2318.82,"high":2328.73,"low":2264.05,"close":2273.25,"volume":392327.72},{"timestamp":"2026-04-27T16:00:00.000Z","open":2273.25,"high":2291.03,"low":2268.52,"close":2288,"volume":136303.3},{"timestamp":"2026-04-27T20:00:00.000Z","open":2288,"high":2307.68,"low":2282.69,"close":2302.19,"volume":106006.85},{"timestamp":"2026-04-28T00:00:00.000Z","open":2302.19,"high":2309.57,"low":2278.59,"close":2289.3,"volume":158510.47},{"timestamp":"2026-04-28T04:00:00.000Z","open":2289.3,"high":2296.51,"low":2267.8,"close":2286.6,"volume":131675.45},{"timestamp":"2026-04-28T08:00:00.000Z","open":2286.6,"high":2290.67,"low":2268.99,"close":2274.16,"volume":89236.58},{"timestamp":"2026-04-28T12:00:00.000Z","open":2274.16,"high":2286.55,"low":2256.41,"close":2278.72,"volume":257427.11},{"timestamp":"2026-04-28T16:00:00.000Z","open":2278.72,"high":2304.7,"low":2272.87,"close":2300.58,"volume":163494.34},{"timestamp":"2026-04-28T20:00:00.000Z","open":2300.58,"high":2304.66,"low":2281.81,"close":2288.12,"volume":69232.28},{"timestamp":"2026-04-29T00:00:00.000Z","open":2288.12,"high":2316.37,"low":2277.77,"close":2310.52,"volume":196249.42},{"timestamp":"2026-04-29T04:00:00.000Z","open":2310.52,"high":2341.88,"low":2308.03,"close":2322.57,"volume":248175.62},{"timestamp":"2026-04-29T08:00:00.000Z","open":2322.57,"high":2346.75,"low":2319.53,"close":2330.35,"volume":186378.22},{"timestamp":"2026-04-29T12:00:00.000Z","open":2330.35,"high":2330.96,"low":2261.68,"close":2271.41,"volume":441820.28},{"timestamp":"2026-04-29T16:00:00.000Z","open":2271.41,"high":2284.91,"low":2219.08,"close":2232.46,"volume":471086.61},{"timestamp":"2026-04-29T20:00:00.000Z","open":2232.46,"high":2264.1,"low":2228.72,"close":2251.9,"volume":166311.35},{"timestamp":"2026-04-30T00:00:00.000Z","open":2251.9,"high":2278.66,"low":2233.14,"close":2251.78,"volume":231430.49},{"timestamp":"2026-04-30T04:00:00.000Z","open":2251.78,"high":2261.6,"low":2229.64,"close":2259.22,"volume":153042.27},{"timestamp":"2026-04-30T08:00:00.000Z","open":2259.22,"high":2273.35,"low":2250.38,"close":2257.26,"volume":163087.85},{"timestamp":"2026-04-30T12:00:00.000Z","open":2257.26,"high":2275.49,"low":2244,"close":2264.57,"volume":173750.52},{"timestamp":"2026-04-30T16:00:00.000Z","open":2264.57,"high":2266,"low":2248.5,"close":2260.72,"volume":90115.26},{"timestamp":"2026-04-30T20:00:00.000Z","open":2260.72,"high":2266.54,"low":2251.11,"close":2256.65,"volume":43418.52},{"timestamp":"2026-05-01T00:00:00.000Z","open":2256.65,"high":2294.93,"low":2256.04,"close":2281.96,"volume":184541.26},{"timestamp":"2026-05-01T04:00:00.000Z","open":2281.96,"high":2285.98,"low":2271,"close":2278.37,"volume":92802.65},{"timestamp":"2026-05-01T08:00:00.000Z","open":2278.37,"high":2292.94,"low":2275.52,"close":2285.57,"volume":100799.64},{"timestamp":"2026-05-01T12:00:00.000Z","open":2285.57,"high":2325,"low":2282.85,"close":2306.46,"volume":394210.66},{"timestamp":"2026-05-01T16:00:00.000Z","open":2306.46,"high":2314.37,"low":2296.88,"close":2303.45,"volume":116485.29},{"timestamp":"2026-05-01T20:00:00.000Z","open":2303.45,"high":2304.75,"low":2277.87,"close":2294.58,"volume":123534.75},{"timestamp":"2026-05-02T00:00:00.000Z","open":2294.58,"high":2307.82,"low":2291.71,"close":2303.07,"volume":61166.73},{"timestamp":"2026-05-02T04:00:00.000Z","open":2303.07,"high":2305.21,"low":2295.37,"close":2299.96,"volume":47373.05},{"timestamp":"2026-05-02T08:00:00.000Z","open":2299.96,"high":2306.83,"low":2297.78,"close":2300.81,"volume":36619.39},{"timestamp":"2026-05-02T12:00:00.000Z","open":2300.81,"high":2310.84,"low":2299.74,"close":2307.75,"volume":45184.01},{"timestamp":"2026-05-02T16:00:00.000Z","open":2307.75,"high":2312.64,"low":2302.18,"close":2310.16,"volume":33187.25},{"timestamp":"2026-05-02T20:00:00.000Z","open":2310.16,"high":2343.49,"low":2308.37,"close":2315.86,"volume":145637.15},{"timestamp":"2026-05-03T00:00:00.000Z","open":2315.86,"high":2316.94,"low":2297.08,"close":2300.82,"volume":101829.77},{"timestamp":"2026-05-03T04:00:00.000Z","open":2300.82,"high":2313.24,"low":2296.08,"close":2308.4,"volume":71124.68},{"timestamp":"2026-05-03T08:00:00.000Z","open":2308.4,"high":2326.81,"low":2306.32,"close":2318.68,"volume":95543.17},{"timestamp":"2026-05-03T12:00:00.000Z","open":2318.68,"high":2333.05,"low":2318.63,"close":2327.19,"volume":84401.06},{"timestamp":"2026-05-03T16:00:00.000Z","open":2327.19,"high":2337.3,"low":2321.03,"close":2334.29,"volume":50829.1},{"timestamp":"2026-05-03T20:00:00.000Z","open":2334.29,"high":2355.99,"low":2313.12,"close":2321.75,"volume":247641.85},{"timestamp":"2026-05-04T00:00:00.000Z","open":2321.75,"high":2390.92,"low":2307.15,"close":2383.94,"volume":419301.45},{"timestamp":"2026-05-04T04:00:00.000Z","open":2383.94,"high":2399,"low":2352.51,"close":2361.72,"volume":199096.37},{"timestamp":"2026-05-04T08:00:00.000Z","open":2361.72,"high":2369.8,"low":2312.52,"close":2335.96,"volume":429198.25},{"timestamp":"2026-05-04T12:00:00.000Z","open":2335.96,"high":2383.36,"low":2324.1,"close":2348.86,"volume":482445.85},{"timestamp":"2026-05-04T16:00:00.000Z","open":2348.86,"high":2379.21,"low":2335.24,"close":2355.14,"volume":268480.68},{"timestamp":"2026-05-04T20:00:00.000Z","open":2355.14,"high":2364.99,"low":2343.11,"close":2345.94,"volume":80039.16},{"timestamp":"2026-05-05T00:00:00.000Z","open":2345.94,"high":2389,"low":2343.71,"close":2381.22,"volume":205197.59},{"timestamp":"2026-05-05T04:00:00.000Z","open":2381.22,"high":2389.98,"low":2366.15,"close":2379.79,"volume":182124.43},{"timestamp":"2026-05-05T08:00:00.000Z","open":2379.79,"high":2383.65,"low":2365.55,"close":2378.51,"volume":128456.61},{"timestamp":"2026-05-05T12:00:00.000Z","open":2378.51,"high":2400.85,"low":2367.95,"close":2380.29,"volume":234777.82},{"timestamp":"2026-05-05T16:00:00.000Z","open":2380.29,"high":2382.41,"low":2357.56,"close":2370.36,"volume":159115.82},{"timestamp":"2026-05-05T20:00:00.000Z","open":2370.36,"high":2387.4,"low":2352.45,"close":2359.29,"volume":197294.97},{"timestamp":"2026-05-06T00:00:00.000Z","open":2359.29,"high":2379.95,"low":2351.95,"close":2375.58,"volume":177715.52},{"timestamp":"2026-05-06T04:00:00.000Z","open":2375.58,"high":2378.4,"low":2352.54,"close":2370.3,"volume":173705.83},{"timestamp":"2026-05-06T08:00:00.000Z","open":2370.3,"high":2423.38,"low":2367.6,"close":2409.71,"volume":425006.35},{"timestamp":"2026-05-06T12:00:00.000Z","open":2409.71,"high":2412.9,"low":2341.55,"close":2357.53,"volume":491998.38},{"timestamp":"2026-05-06T16:00:00.000Z","open":2357.53,"high":2368.03,"low":2335.01,"close":2347.32,"volume":167957.02},{"timestamp":"2026-05-06T20:00:00.000Z","open":2347.32,"high":2356.44,"low":2336.98,"close":2349.67,"volume":119810.14},{"timestamp":"2026-05-07T00:00:00.000Z","open":2349.67,"high":2351.31,"low":2311.11,"close":2320.99,"volume":227801.32},{"timestamp":"2026-05-07T04:00:00.000Z","open":2320.99,"high":2346,"low":2316.22,"close":2343.66,"volume":184751.7},{"timestamp":"2026-05-07T08:00:00.000Z","open":2343.66,"high":2345.95,"low":2315.79,"close":2329.2,"volume":161452.25},{"timestamp":"2026-05-07T12:00:00.000Z","open":2329.2,"high":2336.38,"low":2283.8,"close":2293.72,"volume":375796.36},{"timestamp":"2026-05-07T16:00:00.000Z","open":2293.72,"high":2303.58,"low":2278.23,"close":2295.16,"volume":180997.43},{"timestamp":"2026-05-07T20:00:00.000Z","open":2295.16,"high":2301.96,"low":2280,"close":2290.21,"volume":130776.04},{"timestamp":"2026-05-08T00:00:00.000Z","open":2290.21,"high":2293.56,"low":2263.77,"close":2278.04,"volume":187822.17},{"timestamp":"2026-05-08T04:00:00.000Z","open":2278.04,"high":2284.15,"low":2266,"close":2279.85,"volume":123611.2},{"timestamp":"2026-05-08T08:00:00.000Z","open":2279.85,"high":2297,"low":2278.46,"close":2294.14,"volume":151457.81},{"timestamp":"2026-05-08T12:00:00.000Z","open":2294.14,"high":2301.19,"low":2268.31,"close":2292.4,"volume":221556.5},{"timestamp":"2026-05-08T16:00:00.000Z","open":2292.4,"high":2320.8,"low":2285.22,"close":2315.2,"volume":231690.96},{"timestamp":"2026-05-08T20:00:00.000Z","open":2315.2,"high":2318.23,"low":2302,"close":2306.25,"volume":81778.33},{"timestamp":"2026-05-09T00:00:00.000Z","open":2306.25,"high":2320.72,"low":2303.09,"close":2314.25,"volume":65972.96},{"timestamp":"2026-05-09T04:00:00.000Z","open":2314.25,"high":2324.79,"low":2309.38,"close":2313.34,"volume":97704.94},{"timestamp":"2026-05-09T08:00:00.000Z","open":2313.34,"high":2319.17,"low":2308.81,"close":2313.47,"volume":76142.13},{"timestamp":"2026-05-09T12:00:00.000Z","open":2313.47,"high":2317.45,"low":2297.29,"close":2316.35,"volume":107845.72},{"timestamp":"2026-05-09T16:00:00.000Z","open":2316.35,"high":2337.61,"low":2313.9,"close":2331.21,"volume":158726.11},{"timestamp":"2026-05-09T20:00:00.000Z","open":2331.21,"high":2332.6,"low":2323.37,"close":2325.21,"volume":25710.76},{"timestamp":"2026-05-10T00:00:00.000Z","open":2325.21,"high":2332,"low":2316.83,"close":2326.63,"volume":73559.01},{"timestamp":"2026-05-10T04:00:00.000Z","open":2326.63,"high":2331.24,"low":2325.01,"close":2326.49,"volume":46458.62},{"timestamp":"2026-05-10T08:00:00.000Z","open":2326.49,"high":2333,"low":2317.63,"close":2321.45,"volume":53613.35},{"timestamp":"2026-05-10T12:00:00.000Z","open":2321.45,"high":2350.6,"low":2319.75,"close":2346.94,"volume":110536.88},{"timestamp":"2026-05-10T16:00:00.000Z","open":2346.94,"high":2367.2,"low":2339.09,"close":2364.46,"volume":188803.75},{"timestamp":"2026-05-10T20:00:00.000Z","open":2364.46,"high":2382.13,"low":2308.55,"close":2370.27,"volume":442631.7},{"timestamp":"2026-05-11T00:00:00.000Z","open":2370.27,"high":2374.09,"low":2318.75,"close":2329.5,"volume":273187.24},{"timestamp":"2026-05-11T04:00:00.000Z","open":2329.5,"high":2342.5,"low":2325.54,"close":2329.67,"volume":76546.97},{"timestamp":"2026-05-11T08:00:00.000Z","open":2329.67,"high":2338.9,"low":2325.2,"close":2334.84,"volume":63573.29},{"timestamp":"2026-05-11T12:00:00.000Z","open":2334.84,"high":2338.02,"low":2301.84,"close":2332.31,"volume":275862.04},{"timestamp":"2026-05-11T16:00:00.000Z","open":2332.31,"high":2343.43,"low":2322.08,"close":2339.39,"volume":141373.8},{"timestamp":"2026-05-11T20:00:00.000Z","open":2339.39,"high":2344.78,"low":2333.47,"close":2338.61,"volume":60240.55},{"timestamp":"2026-05-12T00:00:00.000Z","open":2338.61,"high":2339.66,"low":2292.61,"close":2307.96,"volume":203799.3},{"timestamp":"2026-05-12T04:00:00.000Z","open":2307.96,"high":2313.24,"low":2288.95,"close":2293.92,"volume":149655.86},{"timestamp":"2026-05-12T08:00:00.000Z","open":2293.92,"high":2295.36,"low":2275.67,"close":2285.53,"volume":177462.63},{"timestamp":"2026-05-12T12:00:00.000Z","open":2285.53,"high":2294.76,"low":2254.86,"close":2260.7,"volume":323371.27},{"timestamp":"2026-05-12T16:00:00.000Z","open":2260.7,"high":2286.58,"low":2255,"close":2283.86,"volume":159136.53},{"timestamp":"2026-05-12T20:00:00.000Z","open":2283.86,"high":2291.61,"low":2272.02,"close":2273.74,"volume":76072.79},{"timestamp":"2026-05-13T00:00:00.000Z","open":2273.74,"high":2302.93,"low":2272.09,"close":2300.73,"volume":105907.71},{"timestamp":"2026-05-13T04:00:00.000Z","open":2300.73,"high":2308.5,"low":2294.8,"close":2300.27,"volume":88503.47},{"timestamp":"2026-05-13T08:00:00.000Z","open":2300.27,"high":2322.67,"low":2297.72,"close":2300.71,"volume":188491.96},{"timestamp":"2026-05-13T12:00:00.000Z","open":2300.71,"high":2306.38,"low":2232.89,"close":2235.39,"volume":533882.7},{"timestamp":"2026-05-13T16:00:00.000Z","open":2235.39,"high":2267.95,"low":2234.22,"close":2255.63,"volume":204598.46},{"timestamp":"2026-05-13T20:00:00.000Z","open":2255.63,"high":2263.65,"low":2249.68,"close":2257.97,"volume":59870.08},{"timestamp":"2026-05-14T00:00:00.000Z","open":2257.97,"high":2268.77,"low":2237.16,"close":2241.05,"volume":129555.47},{"timestamp":"2026-05-14T04:00:00.000Z","open":2241.05,"high":2274.54,"low":2238,"close":2264.34,"volume":124941.74},{"timestamp":"2026-05-14T08:00:00.000Z","open":2264.34,"high":2270.35,"low":2251.26,"close":2252.59,"volume":102524.31},{"timestamp":"2026-05-14T12:00:00.000Z","open":2252.59,"high":2298.85,"low":2244.67,"close":2297.49,"volume":344264.35},{"timestamp":"2026-05-14T16:00:00.000Z","open":2297.49,"high":2318.71,"low":2292.59,"close":2297.51,"volume":365682.15},{"timestamp":"2026-05-14T20:00:00.000Z","open":2297.51,"high":2300.76,"low":2279.2,"close":2282.41,"volume":118321.63},{"timestamp":"2026-05-15T00:00:00.000Z","open":2282.41,"high":2299.45,"low":2258.83,"close":2272.08,"volume":185202.23},{"timestamp":"2026-05-15T04:00:00.000Z","open":2272.08,"high":2272.56,"low":2235.64,"close":2264.16,"volume":244115.15},{"timestamp":"2026-05-15T08:00:00.000Z","open":2264.16,"high":2264.43,"low":2248.07,"close":2256.22,"volume":131665.77},{"timestamp":"2026-05-15T12:00:00.000Z","open":2256.22,"high":2259.63,"low":2203.5,"close":2221.67,"volume":407849.39},{"timestamp":"2026-05-15T16:00:00.000Z","open":2221.67,"high":2232,"low":2217.57,"close":2222.01,"volume":111828.46},{"timestamp":"2026-05-15T20:00:00.000Z","open":2222.01,"high":2226.58,"low":2213,"close":2223.64,"volume":79032.91},{"timestamp":"2026-05-16T00:00:00.000Z","open":2223.64,"high":2230.99,"low":2222.19,"close":2226.62,"volume":49055.71},{"timestamp":"2026-05-16T04:00:00.000Z","open":2226.62,"high":2227.81,"low":2180.01,"close":2193.43,"volume":203595.22},{"timestamp":"2026-05-16T08:00:00.000Z","open":2193.43,"high":2195.96,"low":2160.01,"close":2175.27,"volume":234252.13},{"timestamp":"2026-05-16T12:00:00.000Z","open":2175.27,"high":2187.9,"low":2171.2,"close":2179.01,"volume":87313.52},{"timestamp":"2026-05-16T16:00:00.000Z","open":2179.01,"high":2184.11,"low":2169.28,"close":2178.76,"volume":59436.5},{"timestamp":"2026-05-16T20:00:00.000Z","open":2178.76,"high":2182.62,"low":2178.2,"close":2179.68,"volume":28513.27},{"timestamp":"2026-05-17T00:00:00.000Z","open":2179.68,"high":2184.77,"low":2166.61,"close":2180.54,"volume":86914.63},{"timestamp":"2026-05-17T04:00:00.000Z","open":2180.54,"high":2194.15,"low":2180.05,"close":2185.24,"volume":83296.75},{"timestamp":"2026-05-17T08:00:00.000Z","open":2185.24,"high":2197.5,"low":2181.88,"close":2191.03,"volume":93494.09},{"timestamp":"2026-05-17T12:00:00.000Z","open":2191.03,"high":2197.31,"low":2177,"close":2185.27,"volume":125583.13},{"timestamp":"2026-05-17T16:00:00.000Z","open":2185.27,"high":2192.84,"low":2175.09,"close":2191.33,"volume":75198.12},{"timestamp":"2026-05-17T20:00:00.000Z","open":2191.33,"high":2193.93,"low":2082.46,"close":2129.74,"volume":473635.8},{"timestamp":"2026-05-18T00:00:00.000Z","open":2129.74,"high":2130.91,"low":2103.29,"close":2117.57,"volume":221568.75},{"timestamp":"2026-05-18T04:00:00.000Z","open":2117.57,"high":2124.92,"low":2108.45,"close":2119.62,"volume":158850.87},{"timestamp":"2026-05-18T08:00:00.000Z","open":2119.62,"high":2139,"low":2108.95,"close":2132.97,"volume":188778.2},{"timestamp":"2026-05-18T12:00:00.000Z","open":2132.97,"high":2157.52,"low":2092,"close":2106.54,"volume":559255.41},{"timestamp":"2026-05-18T16:00:00.000Z","open":2106.54,"high":2128.28,"low":2076.19,"close":2124.48,"volume":360509.53},{"timestamp":"2026-05-18T20:00:00.000Z","open":2124.48,"high":2142.35,"low":2113.56,"close":2129.12,"volume":184267.37},{"timestamp":"2026-05-19T00:00:00.000Z","open":2129.12,"high":2147.82,"low":2118.13,"close":2130.47,"volume":158752.04},{"timestamp":"2026-05-19T04:00:00.000Z","open":2130.47,"high":2143.93,"low":2122.22,"close":2139.71,"volume":130874.25},{"timestamp":"2026-05-19T08:00:00.000Z","open":2139.71,"high":2140.67,"low":2105.26,"close":2109.5,"volume":201455.04},{"timestamp":"2026-05-19T12:00:00.000Z","open":2109.5,"high":2127.07,"low":2092.31,"close":2109.36,"volume":293834.36},{"timestamp":"2026-05-19T16:00:00.000Z","open":2109.36,"high":2124.69,"low":2106.22,"close":2112.33,"volume":138737.32},{"timestamp":"2026-05-19T20:00:00.000Z","open":2112.33,"high":2119.85,"low":2101.42,"close":2111,"volume":71174.62},{"timestamp":"2026-05-20T00:00:00.000Z","open":2111,"high":2118.51,"low":2101.81,"close":2110.59,"volume":78895.59},{"timestamp":"2026-05-20T04:00:00.000Z","open":2110.59,"high":2135.72,"low":2105.66,"close":2128.7,"volume":143303.01},{"timestamp":"2026-05-20T08:00:00.000Z","open":2128.7,"high":2137.84,"low":2123.23,"close":2127.18,"volume":88298.89},{"timestamp":"2026-05-20T12:00:00.000Z","open":2127.18,"high":2149.12,"low":2112.41,"close":2135.71,"volume":301881.34},{"timestamp":"2026-05-20T16:00:00.000Z","open":2135.71,"high":2148.75,"low":2122.76,"close":2138.31,"volume":142146.51},{"timestamp":"2026-05-20T20:00:00.000Z","open":2138.31,"high":2140.16,"low":2117.26,"close":2128.49,"volume":72383.69},{"timestamp":"2026-05-21T00:00:00.000Z","open":2128.49,"high":2157.97,"low":2127.58,"close":2144.89,"volume":103712.53},{"timestamp":"2026-05-21T04:00:00.000Z","open":2144.89,"high":2147.97,"low":2123,"close":2134.1,"volume":118738.71},{"timestamp":"2026-05-21T08:00:00.000Z","open":2134.1,"high":2147.81,"low":2108.53,"close":2114.07,"volume":197043.84},{"timestamp":"2026-05-21T12:00:00.000Z","open":2114.07,"high":2137.49,"low":2103.8,"close":2131.46,"volume":236222.1},{"timestamp":"2026-05-21T16:00:00.000Z","open":2131.46,"high":2153.8,"low":2120.1,"close":2142.11,"volume":320339.28},{"timestamp":"2026-05-21T20:00:00.000Z","open":2142.11,"high":2142.65,"low":2126.09,"close":2132.8,"volume":50920.82},{"timestamp":"2026-05-22T00:00:00.000Z","open":2132.8,"high":2141.4,"low":2124.32,"close":2137.1,"volume":89665.88},{"timestamp":"2026-05-22T04:00:00.000Z","open":2137.1,"high":2140.77,"low":2120.34,"close":2127.64,"volume":103151.95},{"timestamp":"2026-05-22T08:00:00.000Z","open":2127.64,"high":2132.3,"low":2117.79,"close":2129.8,"volume":90141.41},{"timestamp":"2026-05-22T12:00:00.000Z","open":2129.8,"high":2137.64,"low":2111,"close":2118.44,"volume":211290.1},{"timestamp":"2026-05-22T16:00:00.000Z","open":2118.44,"high":2129.51,"low":2056.3,"close":2064.53,"volume":427982.56},{"timestamp":"2026-05-22T20:00:00.000Z","open":2064.53,"high":2078.96,"low":2055.55,"close":2065.1,"volume":183014.03},{"timestamp":"2026-05-23T00:00:00.000Z","open":2065.1,"high":2071.2,"low":2051.05,"close":2069.88,"volume":109706.23},{"timestamp":"2026-05-23T04:00:00.000Z","open":2069.88,"high":2070.14,"low":2007.09,"close":2027.53,"volume":312654.77},{"timestamp":"2026-05-23T08:00:00.000Z","open":2027.53,"high":2035.01,"low":2020.04,"close":2030.44,"volume":118679.75},{"timestamp":"2026-05-23T12:00:00.000Z","open":2030.44,"high":2068.08,"low":2026.07,"close":2059.61,"volume":271411.24},{"timestamp":"2026-05-23T16:00:00.000Z","open":2059.61,"high":2082.89,"low":2056.52,"close":2076.55,"volume":192302.98},{"timestamp":"2026-05-23T20:00:00.000Z","open":2076.55,"high":2148.5,"low":2073.57,"close":2116.64,"volume":534530.86},{"timestamp":"2026-05-24T00:00:00.000Z","open":2116.64,"high":2127.23,"low":2111.87,"close":2118.17,"volume":84780.36},{"timestamp":"2026-05-24T04:00:00.000Z","open":2118.17,"high":2129.76,"low":2112.71,"close":2120.3,"volume":69867.3},{"timestamp":"2026-05-24T08:00:00.000Z","open":2120.3,"high":2131.91,"low":2118.22,"close":2125.35,"volume":63795.77},{"timestamp":"2026-05-24T12:00:00.000Z","open":2125.35,"high":2125.61,"low":2077.29,"close":2094.8,"volume":260824.32},{"timestamp":"2026-05-24T16:00:00.000Z","open":2094.8,"high":2108.48,"low":2094.07,"close":2099.78,"volume":99667.26},{"timestamp":"2026-05-24T20:00:00.000Z","open":2099.78,"high":2106.34,"low":2060.13,"close":2098.9,"volume":240121.74},{"timestamp":"2026-05-25T00:00:00.000Z","open":2098.9,"high":2112.65,"low":2091.51,"close":2094.51,"volume":88975.83},{"timestamp":"2026-05-25T04:00:00.000Z","open":2094.51,"high":2117.39,"low":2091,"close":2115.41,"volume":158833.57},{"timestamp":"2026-05-25T08:00:00.000Z","open":2115.41,"high":2124,"low":2110.59,"close":2114.07,"volume":88492.54},{"timestamp":"2026-05-25T12:00:00.000Z","open":2114.07,"high":2137.94,"low":2111.2,"close":2126.18,"volume":134662.56},{"timestamp":"2026-05-25T16:00:00.000Z","open":2126.18,"high":2141.7,"low":2115.71,"close":2120.5,"volume":98925.08},{"timestamp":"2026-05-25T20:00:00.000Z","open":2120.5,"high":2122.52,"low":2101.11,"close":2111.61,"volume":98405.18},{"timestamp":"2026-05-26T00:00:00.000Z","open":2111.61,"high":2112.99,"low":2082.92,"close":2092.2,"volume":201383.3},{"timestamp":"2026-05-26T04:00:00.000Z","open":2092.2,"high":2104.22,"low":2087.2,"close":2094.41,"volume":131370.93},{"timestamp":"2026-05-26T08:00:00.000Z","open":2094.41,"high":2136.95,"low":2093.02,"close":2120,"volume":229609.25},{"timestamp":"2026-05-26T12:00:00.000Z","open":2120,"high":2140,"low":2076.5,"close":2086.03,"volume":511324.13},{"timestamp":"2026-05-26T16:00:00.000Z","open":2086.03,"high":2088.73,"low":2052.36,"close":2073.42,"volume":319252.57},{"timestamp":"2026-05-26T20:00:00.000Z","open":2073.42,"high":2077.78,"low":2064.41,"close":2072.95,"volume":57588.6},{"timestamp":"2026-05-27T00:00:00.000Z","open":2072.95,"high":2083.56,"low":2067.31,"close":2068.58,"volume":92721.22},{"timestamp":"2026-05-27T04:00:00.000Z","open":2068.58,"high":2083.21,"low":2054.41,"close":2082.52,"volume":114708.07},{"timestamp":"2026-05-27T08:00:00.000Z","open":2082.52,"high":2096,"low":2077.31,"close":2079.56,"volume":139154.35},{"timestamp":"2026-05-27T12:00:00.000Z","open":2079.56,"high":2096.71,"low":2050.11,"close":2070.53,"volume":336063.42},{"timestamp":"2026-05-27T16:00:00.000Z","open":2070.53,"high":2073.49,"low":2042.15,"close":2056.7,"volume":203006.88},{"timestamp":"2026-05-27T20:00:00.000Z","open":2056.7,"high":2065.46,"low":2014.1,"close":2023.66,"volume":303467.34},{"timestamp":"2026-05-28T00:00:00.000Z","open":2023.66,"high":2028.32,"low":1967.45,"close":1980.36,"volume":362993.7},{"timestamp":"2026-05-28T04:00:00.000Z","open":1980.36,"high":1995.93,"low":1965.81,"close":1994.13,"volume":245880.15},{"timestamp":"2026-05-28T08:00:00.000Z","open":1994.13,"high":1997.78,"low":1983.32,"close":1988.61,"volume":95889.42},{"timestamp":"2026-05-28T12:00:00.000Z","open":1988.61,"high":2002.1,"low":1966.44,"close":1989.51,"volume":320863.76},{"timestamp":"2026-05-28T16:00:00.000Z","open":1989.51,"high":2029.53,"low":1984,"close":2013.86,"volume":239708.17},{"timestamp":"2026-05-28T20:00:00.000Z","open":2013.86,"high":2023.5,"low":2003.6,"close":2008.96,"volume":136458.99},{"timestamp":"2026-05-29T00:00:00.000Z","open":2008.96,"high":2016.87,"low":1996.33,"close":2001.86,"volume":106411.65},{"timestamp":"2026-05-29T04:00:00.000Z","open":2001.86,"high":2021,"low":1997.29,"close":2006.71,"volume":119417.69},{"timestamp":"2026-05-29T08:00:00.000Z","open":2006.71,"high":2015.5,"low":2001.16,"close":2006.59,"volume":92043.37},{"timestamp":"2026-05-29T12:00:00.000Z","open":2006.59,"high":2046,"low":1975.51,"close":2030.9,"volume":564686.1},{"timestamp":"2026-05-29T16:00:00.000Z","open":2030.9,"high":2043.75,"low":2003.13,"close":2016.12,"volume":336493.57},{"timestamp":"2026-05-29T20:00:00.000Z","open":2016.12,"high":2023.41,"low":2005.51,"close":2013.24,"volume":132886},{"timestamp":"2026-05-30T00:00:00.000Z","open":2013.24,"high":2022.5,"low":2009.46,"close":2015.82,"volume":77588.87},{"timestamp":"2026-05-30T04:00:00.000Z","open":2015.82,"high":2019.99,"low":2000.67,"close":2015.33,"volume":107178.65},{"timestamp":"2026-05-30T08:00:00.000Z","open":2015.33,"high":2021.81,"low":2012.81,"close":2016.69,"volume":41110.81},{"timestamp":"2026-05-30T12:00:00.000Z","open":2016.69,"high":2031.46,"low":2016.22,"close":2025.74,"volume":89837.29},{"timestamp":"2026-05-30T16:00:00.000Z","open":2025.74,"high":2029.48,"low":2018.39,"close":2028.05,"volume":59611.94},{"timestamp":"2026-05-30T20:00:00.000Z","open":2028.05,"high":2030.77,"low":2018.91,"close":2021.49,"volume":56884.4},{"timestamp":"2026-05-31T00:00:00.000Z","open":2021.49,"high":2037.78,"low":2019.31,"close":2032.56,"volume":84325.47},{"timestamp":"2026-05-31T04:00:00.000Z","open":2032.56,"high":2034.04,"low":2021.68,"close":2023.11,"volume":43500.71},{"timestamp":"2026-05-31T08:00:00.000Z","open":2023.11,"high":2028.27,"low":2014.47,"close":2022.19,"volume":72337.51},{"timestamp":"2026-05-31T12:00:00.000Z","open":2022.19,"high":2025.9,"low":2004.39,"close":2009.31,"volume":170008.05},{"timestamp":"2026-05-31T16:00:00.000Z","open":2009.31,"high":2011.47,"low":1992.77,"close":1998.73,"volume":142073.12},{"timestamp":"2026-05-31T20:00:00.000Z","open":1998.73,"high":2022.36,"low":1998.73,"close":2006.27,"volume":142219.02},{"timestamp":"2026-06-01T00:00:00.000Z","open":2006.27,"high":2020.93,"low":1989.6,"close":2008.31,"volume":153452.08},{"timestamp":"2026-06-01T04:00:00.000Z","open":2008.31,"high":2011.24,"low":1970.47,"close":1975.23,"volume":232788.33},{"timestamp":"2026-06-01T08:00:00.000Z","open":1975.23,"high":1989.4,"low":1970.83,"close":1980.7,"volume":161885.83},{"timestamp":"2026-06-01T12:00:00.000Z","open":1980.7,"high":1994,"low":1955.03,"close":1967.54,"volume":500778.04},{"timestamp":"2026-06-01T16:00:00.000Z","open":1967.54,"high":2008.32,"low":1957.66,"close":2003.79,"volume":249321.59},{"timestamp":"2026-06-01T20:00:00.000Z","open":2003.79,"high":2008.67,"low":1982.73,"close":2005.92,"volume":173971.34},{"timestamp":"2026-06-02T00:00:00.000Z","open":2005.92,"high":2006.39,"low":1961,"close":2003.1,"volume":212975.07},{"timestamp":"2026-06-02T04:00:00.000Z","open":2003.1,"high":2005.71,"low":1972.72,"close":1980.84,"volume":227126.1},{"timestamp":"2026-06-02T08:00:00.000Z","open":1980.84,"high":1988.33,"low":1965.54,"close":1977.33,"volume":186893.27},{"timestamp":"2026-06-02T12:00:00.000Z","open":1977.33,"high":1982.15,"low":1886.18,"close":1913.8,"volume":817784.53},{"timestamp":"2026-06-02T16:00:00.000Z","open":1913.8,"high":1943.57,"low":1880,"close":1911.27,"volume":456626.57},{"timestamp":"2026-06-02T20:00:00.000Z","open":1911.27,"high":1917.91,"low":1837.2,"close":1859.08,"volume":558352.76},{"timestamp":"2026-06-03T00:00:00.000Z","open":1859.08,"high":1873.38,"low":1815.58,"close":1826.83,"volume":348733.4},{"timestamp":"2026-06-03T04:00:00.000Z","open":1826.83,"high":1885.05,"low":1826.49,"close":1877.48,"volume":322119.95},{"timestamp":"2026-06-03T08:00:00.000Z","open":1877.48,"high":1892.07,"low":1869,"close":1877.33,"volume":170338.64},{"timestamp":"2026-06-03T12:00:00.000Z","open":1877.33,"high":1879.73,"low":1835.16,"close":1836.19,"volume":252171.94},{"timestamp":"2026-06-03T16:00:00.000Z","open":1836.19,"high":1843.28,"low":1793.75,"close":1802.3,"volume":441602.83},{"timestamp":"2026-06-03T20:00:00.000Z","open":1802.3,"high":1852,"low":1767.42,"close":1812.31,"volume":555421.12},{"timestamp":"2026-06-04T00:00:00.000Z","open":1812.31,"high":1819.98,"low":1715.18,"close":1808.57,"volume":810561.51},{"timestamp":"2026-06-04T04:00:00.000Z","open":1808.57,"high":1817.4,"low":1772.39,"close":1776.32,"volume":313751.4},{"timestamp":"2026-06-04T08:00:00.000Z","open":1776.32,"high":1782.44,"low":1728.75,"close":1750.48,"volume":457085.38},{"timestamp":"2026-06-04T12:00:00.000Z","open":1750.48,"high":1794.5,"low":1743.25,"close":1776,"volume":376816.73},{"timestamp":"2026-06-04T16:00:00.000Z","open":1776,"high":1786.93,"low":1752.76,"close":1775.97,"volume":229777.62},{"timestamp":"2026-06-04T20:00:00.000Z","open":1775.97,"high":1782.09,"low":1751.22,"close":1769.77,"volume":183540.75},{"timestamp":"2026-06-05T00:00:00.000Z","open":1769.77,"high":1774.04,"low":1720.62,"close":1728.74,"volume":251090.28},{"timestamp":"2026-06-05T04:00:00.000Z","open":1728.74,"high":1747.18,"low":1622.06,"close":1677.98,"volume":948581.95},{"timestamp":"2026-06-05T08:00:00.000Z","open":1677.98,"high":1689.27,"low":1658.11,"close":1662.16,"volume":319925.02},{"timestamp":"2026-06-05T12:00:00.000Z","open":1662.16,"high":1677.23,"low":1570.82,"close":1582.27,"volume":970082.74},{"timestamp":"2026-06-05T16:00:00.000Z","open":1582.27,"high":1612.16,"low":1538.32,"close":1572.9,"volume":1050093.19},{"timestamp":"2026-06-05T20:00:00.000Z","open":1572.9,"high":1619.28,"low":1556.32,"close":1582.41,"volume":627410.12},{"timestamp":"2026-06-06T00:00:00.000Z","open":1582.41,"high":1600.35,"low":1553.55,"close":1562.3,"volume":282151.33},{"timestamp":"2026-06-06T04:00:00.000Z","open":1562.3,"high":1581.42,"low":1504,"close":1574.62,"volume":966375.46},{"timestamp":"2026-06-06T08:00:00.000Z","open":1574.62,"high":1592.67,"low":1534.08,"close":1557.95,"volume":428322.08},{"timestamp":"2026-06-06T12:00:00.000Z","open":1557.95,"high":1575,"low":1543.56,"close":1559.6,"volume":286335.43},{"timestamp":"2026-06-06T16:00:00.000Z","open":1559.6,"high":1566.41,"low":1545.56,"close":1553.69,"volume":216812.59},{"timestamp":"2026-06-06T20:00:00.000Z","open":1553.69,"high":1569.68,"low":1549.97,"close":1568.82,"volume":140930.81},{"timestamp":"2026-06-07T00:00:00.000Z","open":1568.82,"high":1599.77,"low":1563.09,"close":1593.86,"volume":220747.87},{"timestamp":"2026-06-07T04:00:00.000Z","open":1593.86,"high":1622.94,"low":1583.62,"close":1614.41,"volume":280624.71},{"timestamp":"2026-06-07T08:00:00.000Z","open":1614.41,"high":1648.24,"low":1607.64,"close":1629.26,"volume":277810.72},{"timestamp":"2026-06-07T12:00:00.000Z","open":1629.26,"high":1639.44,"low":1605.5,"close":1629.17,"volume":316978.85},{"timestamp":"2026-06-07T16:00:00.000Z","open":1629.17,"high":1637,"low":1601.09,"close":1611.94,"volume":248745.61},{"timestamp":"2026-06-07T20:00:00.000Z","open":1611.94,"high":1721.2,"low":1608.18,"close":1689.76,"volume":629269.35},{"timestamp":"2026-06-08T00:00:00.000Z","open":1689.76,"high":1711.35,"low":1669.83,"close":1678.88,"volume":383253.22},{"timestamp":"2026-06-08T04:00:00.000Z","open":1678.88,"high":1680,"low":1643.74,"close":1672.82,"volume":386220.61},{"timestamp":"2026-06-08T08:00:00.000Z","open":1672.82,"high":1696.26,"low":1655.99,"close":1683.02,"volume":357153.87},{"timestamp":"2026-06-08T12:00:00.000Z","open":1683.02,"high":1705.76,"low":1666.04,"close":1690.63,"volume":536948.81},{"timestamp":"2026-06-08T16:00:00.000Z","open":1690.63,"high":1703,"low":1674.28,"close":1683.65,"volume":305426.2},{"timestamp":"2026-06-08T20:00:00.000Z","open":1683.65,"high":1713.78,"low":1677.71,"close":1688.92,"volume":304007.23},{"timestamp":"2026-06-09T00:00:00.000Z","open":1688.92,"high":1695.48,"low":1652.97,"close":1668.48,"volume":341510.59},{"timestamp":"2026-06-09T04:00:00.000Z","open":1668.48,"high":1696.07,"low":1663.44,"close":1679.11,"volume":281159.77},{"timestamp":"2026-06-09T08:00:00.000Z","open":1679.11,"high":1679.97,"low":1662.39,"close":1670.81,"volume":227878.05},{"timestamp":"2026-06-09T12:00:00.000Z","open":1670.81,"high":1683.09,"low":1632,"close":1635.32,"volume":451169.06},{"timestamp":"2026-06-09T16:00:00.000Z","open":1635.32,"high":1658.38,"low":1612,"close":1656.79,"volume":480235.69},{"timestamp":"2026-06-09T20:00:00.000Z","open":1656.79,"high":1663.75,"low":1629.29,"close":1638.6,"volume":171382.78},{"timestamp":"2026-06-10T00:00:00.000Z","open":1638.6,"high":1646.26,"low":1620.38,"close":1629.94,"volume":135534.76},{"timestamp":"2026-06-10T04:00:00.000Z","open":1629.94,"high":1643.11,"low":1615.04,"close":1639.31,"volume":122316.75},{"timestamp":"2026-06-10T08:00:00.000Z","open":1639.31,"high":1640.17,"low":1604,"close":1619.06,"volume":267307.53},{"timestamp":"2026-06-10T12:00:00.000Z","open":1619.06,"high":1667.92,"low":1614.54,"close":1657.21,"volume":550071.63},{"timestamp":"2026-06-10T16:00:00.000Z","open":1657.21,"high":1658.44,"low":1621.18,"close":1629.15,"volume":339517.93},{"timestamp":"2026-06-10T20:00:00.000Z","open":1629.15,"high":1635.28,"low":1602.47,"close":1620.71,"volume":214781.61},{"timestamp":"2026-06-11T00:00:00.000Z","open":1620.71,"high":1665.37,"low":1620.7,"close":1653.35,"volume":357102.54},{"timestamp":"2026-06-11T04:00:00.000Z","open":1653.35,"high":1662.49,"low":1645.35,"close":1653.76,"volume":171283.02},{"timestamp":"2026-06-11T08:00:00.000Z","open":1653.76,"high":1673.58,"low":1653.5,"close":1665.94,"volume":196048.61},{"timestamp":"2026-06-11T12:00:00.000Z","open":1665.94,"high":1666.13,"low":1634.38,"close":1644.66,"volume":346301.29},{"timestamp":"2026-06-11T16:00:00.000Z","open":1644.66,"high":1693.23,"low":1631.69,"close":1680.51,"volume":554781.68},{"timestamp":"2026-06-11T20:00:00.000Z","open":1680.51,"high":1683.19,"low":1666.34,"close":1672.79,"volume":129122.07},{"timestamp":"2026-06-12T00:00:00.000Z","open":1672.79,"high":1677.74,"low":1658.19,"close":1672.42,"volume":117166.4},{"timestamp":"2026-06-12T04:00:00.000Z","open":1672.42,"high":1681.2,"low":1651,"close":1661.2,"volume":152893.34},{"timestamp":"2026-06-12T08:00:00.000Z","open":1661.2,"high":1685.57,"low":1661.12,"close":1673.03,"volume":144960.76},{"timestamp":"2026-06-12T12:00:00.000Z","open":1673.03,"high":1690.75,"low":1651.97,"close":1658.91,"volume":431393.79},{"timestamp":"2026-06-12T16:00:00.000Z","open":1658.91,"high":1677.36,"low":1656.08,"close":1664.81,"volume":170619.27},{"timestamp":"2026-06-12T20:00:00.000Z","open":1664.81,"high":1667.22,"low":1658.11,"close":1665.62,"volume":47938.33},{"timestamp":"2026-06-13T00:00:00.000Z","open":1665.62,"high":1675.83,"low":1661.93,"close":1664.35,"volume":71849.51},{"timestamp":"2026-06-13T04:00:00.000Z","open":1664.35,"high":1677.6,"low":1661.22,"close":1675.43,"volume":86789.82},{"timestamp":"2026-06-13T08:00:00.000Z","open":1675.43,"high":1679.2,"low":1671.82,"close":1677.43,"volume":84751.26},{"timestamp":"2026-06-13T12:00:00.000Z","open":1677.43,"high":1686.27,"low":1675.73,"close":1681.3,"volume":74031.45},{"timestamp":"2026-06-13T16:00:00.000Z","open":1681.3,"high":1681.93,"low":1670.01,"close":1677.46,"volume":145015.09},{"timestamp":"2026-06-13T20:00:00.000Z","open":1677.46,"high":1698.08,"low":1673.81,"close":1680.51,"volume":77149.72},{"timestamp":"2026-06-14T00:00:00.000Z","open":1680.51,"high":1689.92,"low":1677.92,"close":1680.99,"volume":37194.26},{"timestamp":"2026-06-14T04:00:00.000Z","open":1680.99,"high":1681.85,"low":1672.41,"close":1674.97,"volume":60771.76},{"timestamp":"2026-06-14T08:00:00.000Z","open":1674.97,"high":1678.41,"low":1668.03,"close":1672.84,"volume":63151.41},{"timestamp":"2026-06-14T12:00:00.000Z","open":1672.84,"high":1673.98,"low":1653.42,"close":1662.07,"volume":132392.8},{"timestamp":"2026-06-14T16:00:00.000Z","open":1662.07,"high":1667.65,"low":1658,"close":1664.58,"volume":66217.01},{"timestamp":"2026-06-14T20:00:00.000Z","open":1664.58,"high":1731.99,"low":1661.43,"close":1724.77,"volume":411597.64},{"timestamp":"2026-06-15T00:00:00.000Z","open":1724.77,"high":1731.91,"low":1708.85,"close":1720.13,"volume":136924.37},{"timestamp":"2026-06-15T04:00:00.000Z","open":1720.13,"high":1723.29,"low":1715,"close":1715.74,"volume":75199.39},{"timestamp":"2026-06-15T08:00:00.000Z","open":1715.74,"high":1770,"low":1711.19,"close":1763.81,"volume":379164.05},{"timestamp":"2026-06-15T12:00:00.000Z","open":1763.81,"high":1848.58,"low":1759.22,"close":1844.61,"volume":673245.38},{"timestamp":"2026-06-15T16:00:00.000Z","open":1844.61,"high":1846.73,"low":1810.65,"close":1821.04,"volume":252224.67},{"timestamp":"2026-06-15T20:00:00.000Z","open":1821.04,"high":1825.91,"low":1781.7,"close":1795.1,"volume":188072.79},{"timestamp":"2026-06-16T00:00:00.000Z","open":1795.1,"high":1801.17,"low":1763.69,"close":1778.28,"volume":208929.91},{"timestamp":"2026-06-16T04:00:00.000Z","open":1778.28,"high":1782.3,"low":1757,"close":1773.2,"volume":178542.92},{"timestamp":"2026-06-16T08:00:00.000Z","open":1773.2,"high":1807.5,"low":1772.13,"close":1798.91,"volume":240072.75},{"timestamp":"2026-06-16T12:00:00.000Z","open":1798.91,"high":1839.53,"low":1762.34,"close":1781.51,"volume":464526.64},{"timestamp":"2026-06-16T16:00:00.000Z","open":1781.51,"high":1807.88,"low":1772.17,"close":1794.74,"volume":203424.32},{"timestamp":"2026-06-16T20:00:00.000Z","open":1794.74,"high":1799.8,"low":1788.38,"close":1792.23,"volume":56608.67},{"timestamp":"2026-06-17T00:00:00.000Z","open":1792.23,"high":1809.79,"low":1778.46,"close":1792.98,"volume":159997.12},{"timestamp":"2026-06-17T04:00:00.000Z","open":1792.98,"high":1801.37,"low":1777.08,"close":1784.13,"volume":123013.31},{"timestamp":"2026-06-17T08:00:00.000Z","open":1784.13,"high":1785.39,"low":1758.33,"close":1763.11,"volume":192801.36},{"timestamp":"2026-06-17T12:00:00.000Z","open":1763.11,"high":1776.95,"low":1740.36,"close":1772.48,"volume":338565.4},{"timestamp":"2026-06-17T16:00:00.000Z","open":1772.48,"high":1796.67,"low":1728.1,"close":1733.61,"volume":568505.57},{"timestamp":"2026-06-17T20:00:00.000Z","open":1733.61,"high":1750.97,"low":1724.38,"close":1749.68,"volume":159583.25},{"timestamp":"2026-06-18T00:00:00.000Z","open":1749.68,"high":1762.63,"low":1740.16,"close":1743.21,"volume":117164.09},{"timestamp":"2026-06-18T04:00:00.000Z","open":1743.21,"high":1752.99,"low":1719.64,"close":1748.99,"volume":192557.5},{"timestamp":"2026-06-18T08:00:00.000Z","open":1748.99,"high":1753.05,"low":1738.17,"close":1742.31,"volume":175529.56},{"timestamp":"2026-06-18T12:00:00.000Z","open":1742.31,"high":1752.37,"low":1678,"close":1681.01,"volume":518024.87},{"timestamp":"2026-06-18T16:00:00.000Z","open":1681.01,"high":1706.97,"low":1670.64,"close":1704.71,"volume":350977.16},{"timestamp":"2026-06-18T20:00:00.000Z","open":1704.71,"high":1716.78,"low":1699.26,"close":1710.08,"volume":119670.69},{"timestamp":"2026-06-19T00:00:00.000Z","open":1710.08,"high":1719.16,"low":1678.28,"close":1696.74,"volume":203704.96},{"timestamp":"2026-06-19T04:00:00.000Z","open":1696.74,"high":1702.64,"low":1684.48,"close":1694.92,"volume":130790.6},{"timestamp":"2026-06-19T08:00:00.000Z","open":1694.92,"high":1699,"low":1686.05,"close":1690.99,"volume":93609.25},{"timestamp":"2026-06-19T12:00:00.000Z","open":1690.99,"high":1711.79,"low":1678,"close":1707.05,"volume":258878.4},{"timestamp":"2026-06-19T16:00:00.000Z","open":1707.05,"high":1711.05,"low":1692.4,"close":1700.32,"volume":95532.15},{"timestamp":"2026-06-19T20:00:00.000Z","open":1700.32,"high":1714.77,"low":1697.64,"close":1710.16,"volume":66444.08},{"timestamp":"2026-06-20T00:00:00.000Z","open":1710.16,"high":1718,"low":1702.39,"close":1707.38,"volume":74746.33},{"timestamp":"2026-06-20T04:00:00.000Z","open":1707.38,"high":1734.07,"low":1705.75,"close":1725.05,"volume":172806.25},{"timestamp":"2026-06-20T08:00:00.000Z","open":1725.05,"high":1732.7,"low":1720.09,"close":1726.31,"volume":88558.9},{"timestamp":"2026-06-20T12:00:00.000Z","open":1726.31,"high":1749,"low":1707.15,"close":1740.11,"volume":271677.13},{"timestamp":"2026-06-20T16:00:00.000Z","open":1740.11,"high":1740.26,"low":1720.01,"close":1728.26,"volume":116764.16},{"timestamp":"2026-06-20T20:00:00.000Z","open":1728.26,"high":1745.73,"low":1725.5,"close":1740,"volume":90338.45},{"timestamp":"2026-06-21T00:00:00.000Z","open":1740,"high":1740.96,"low":1732.5,"close":1737.14,"volume":51144.73},{"timestamp":"2026-06-21T04:00:00.000Z","open":1737.14,"high":1740.66,"low":1728.28,"close":1731.16,"volume":64796.83},{"timestamp":"2026-06-21T08:00:00.000Z","open":1731.16,"high":1736.55,"low":1716.93,"close":1724.45,"volume":114140.39},{"timestamp":"2026-06-21T12:00:00.000Z","open":1724.45,"high":1731.97,"low":1715.15,"close":1729.9,"volume":140799.74},{"timestamp":"2026-06-21T16:00:00.000Z","open":1729.9,"high":1738.56,"low":1720.67,"close":1733.29,"volume":75060.37},{"timestamp":"2026-06-21T20:00:00.000Z","open":1733.29,"high":1734.75,"low":1700,"close":1706.15,"volume":236996.03},{"timestamp":"2026-06-22T00:00:00.000Z","open":1706.15,"high":1759.26,"low":1705.92,"close":1729.15,"volume":330023.61},{"timestamp":"2026-06-22T04:00:00.000Z","open":1729.15,"high":1751.13,"low":1726.62,"close":1745.81,"volume":141067.6},{"timestamp":"2026-06-22T08:00:00.000Z","open":1745.81,"high":1774.36,"low":1742.95,"close":1766.99,"volume":201743.08},{"timestamp":"2026-06-22T12:00:00.000Z","open":1766.99,"high":1779.5,"low":1741.13,"close":1743.81,"volume":361705.59},{"timestamp":"2026-06-22T16:00:00.000Z","open":1743.81,"high":1747.25,"low":1727.46,"close":1733.68,"volume":342983.63},{"timestamp":"2026-06-22T20:00:00.000Z","open":1733.68,"high":1739,"low":1715.34,"close":1727.19,"volume":179460.42},{"timestamp":"2026-06-23T00:00:00.000Z","open":1727.19,"high":1735.85,"low":1718.75,"close":1729.17,"volume":128837.54},{"timestamp":"2026-06-23T04:00:00.000Z","open":1729.17,"high":1730.63,"low":1679,"close":1681.76,"volume":321332.42},{"timestamp":"2026-06-23T08:00:00.000Z","open":1681.76,"high":1683.9,"low":1633.25,"close":1659.93,"volume":370765.35},{"timestamp":"2026-06-23T12:00:00.000Z","open":1659.93,"high":1671.3,"low":1644.08,"close":1658.73,"volume":296649.21},{"timestamp":"2026-06-23T16:00:00.000Z","open":1658.73,"high":1673.85,"low":1648.53,"close":1661.57,"volume":137764.62},{"timestamp":"2026-06-23T20:00:00.000Z","open":1661.57,"high":1672.88,"low":1659.09,"close":1666.19,"volume":105693.78},{"timestamp":"2026-06-24T00:00:00.000Z","open":1666.19,"high":1680.25,"low":1656.51,"close":1665.7,"volume":157116.57},{"timestamp":"2026-06-24T04:00:00.000Z","open":1665.7,"high":1679,"low":1657.2,"close":1672.32,"volume":125686.39},{"timestamp":"2026-06-24T08:00:00.000Z","open":1672.32,"high":1692.67,"low":1654.84,"close":1678.63,"volume":193159.29},{"timestamp":"2026-06-24T12:00:00.000Z","open":1678.63,"high":1680.64,"low":1615.65,"close":1617,"volume":534672.53},{"timestamp":"2026-06-24T16:00:00.000Z","open":1617,"high":1635,"low":1550.91,"close":1583.66,"volume":661279.47},{"timestamp":"2026-06-24T20:00:00.000Z","open":1583.66,"high":1628.83,"low":1578.8,"close":1621.5,"volume":283265.31},{"timestamp":"2026-06-25T00:00:00.000Z","open":1621.5,"high":1625.99,"low":1613.37,"close":1618.71,"volume":107793.78},{"timestamp":"2026-06-25T04:00:00.000Z","open":1618.71,"high":1660,"low":1616.27,"close":1656.45,"volume":285920.77},{"timestamp":"2026-06-25T08:00:00.000Z","open":1656.45,"high":1658.65,"low":1626.89,"close":1632.3,"volume":206379.26},{"timestamp":"2026-06-25T12:00:00.000Z","open":1632.3,"high":1649.61,"low":1530.64,"close":1569.43,"volume":966046.41},{"timestamp":"2026-06-25T16:00:00.000Z","open":1569.43,"high":1586.94,"low":1553.48,"close":1558.69,"volume":270166.47},{"timestamp":"2026-06-25T20:00:00.000Z","open":1558.69,"high":1582.87,"low":1555.79,"close":1566.94,"volume":231785.69},{"timestamp":"2026-06-26T00:00:00.000Z","open":1566.94,"high":1570.9,"low":1510.84,"close":1557.1,"volume":491017.56},{"timestamp":"2026-06-26T04:00:00.000Z","open":1557.1,"high":1585.4,"low":1542.64,"close":1579.84,"volume":265587.8},{"timestamp":"2026-06-26T08:00:00.000Z","open":1579.84,"high":1581.37,"low":1539.57,"close":1544.22,"volume":219909.48},{"timestamp":"2026-06-26T12:00:00.000Z","open":1544.22,"high":1587.96,"low":1520.1,"close":1579.33,"volume":577888.31},{"timestamp":"2026-06-26T16:00:00.000Z","open":1579.33,"high":1594.19,"low":1569.44,"close":1573.89,"volume":192782.06},{"timestamp":"2026-06-26T20:00:00.000Z","open":1573.89,"high":1582.91,"low":1566.67,"close":1577.77,"volume":95324.31},{"timestamp":"2026-06-27T00:00:00.000Z","open":1577.77,"high":1586.32,"low":1570.23,"close":1579.76,"volume":79462.1},{"timestamp":"2026-06-27T04:00:00.000Z","open":1579.76,"high":1585.73,"low":1574.24,"close":1584.82,"volume":58662.35},{"timestamp":"2026-06-27T08:00:00.000Z","open":1584.82,"high":1585.08,"low":1577.84,"close":1583.08,"volume":41574.22},{"timestamp":"2026-06-27T12:00:00.000Z","open":1583.08,"high":1610.48,"low":1580.47,"close":1604.72,"volume":166655.51},{"timestamp":"2026-06-27T16:00:00.000Z","open":1604.72,"high":1607.09,"low":1571.92,"close":1577.42,"volume":169391.28},{"timestamp":"2026-06-27T20:00:00.000Z","open":1577.42,"high":1584.4,"low":1561.49,"close":1573.03,"volume":120072.97},{"timestamp":"2026-06-28T00:00:00.000Z","open":1573.03,"high":1579.12,"low":1567.84,"close":1574.09,"volume":44485.04},{"timestamp":"2026-06-28T04:00:00.000Z","open":1574.09,"high":1576.54,"low":1561.59,"close":1575.15,"volume":84081.73},{"timestamp":"2026-06-28T08:00:00.000Z","open":1575.15,"high":1585.6,"low":1571.28,"close":1582.19,"volume":78455.57},{"timestamp":"2026-06-28T12:00:00.000Z","open":1582.19,"high":1588.6,"low":1573.7,"close":1580.13,"volume":76925.72},{"timestamp":"2026-06-28T16:00:00.000Z","open":1580.13,"high":1581.17,"low":1555.5,"close":1563.71,"volume":147431.89},{"timestamp":"2026-06-28T20:00:00.000Z","open":1563.71,"high":1582,"low":1546.63,"close":1571.24,"volume":263415.26},{"timestamp":"2026-06-29T00:00:00.000Z","open":1571.24,"high":1589.12,"low":1548.85,"close":1584.09,"volume":312652.99},{"timestamp":"2026-06-29T04:00:00.000Z","open":1584.09,"high":1588.46,"low":1561.09,"close":1579.41,"volume":162249.57},{"timestamp":"2026-06-29T08:00:00.000Z","open":1579.41,"high":1586.5,"low":1569.19,"close":1574.19,"volume":156450.42},{"timestamp":"2026-06-29T12:00:00.000Z","open":1574.19,"high":1596.47,"low":1556.26,"close":1579.51,"volume":494653.06},{"timestamp":"2026-06-29T16:00:00.000Z","open":1579.51,"high":1637.68,"low":1572.83,"close":1624.91,"volume":351345.96},{"timestamp":"2026-06-29T20:00:00.000Z","open":1624.91,"high":1625.95,"low":1607,"close":1612.13,"volume":97560},{"timestamp":"2026-06-30T00:00:00.000Z","open":1612.13,"high":1613.55,"low":1585.32,"close":1586.25,"volume":139751.81},{"timestamp":"2026-06-30T04:00:00.000Z","open":1586.25,"high":1595.44,"low":1578.51,"close":1591.53,"volume":108308.83},{"timestamp":"2026-06-30T08:00:00.000Z","open":1591.53,"high":1593.56,"low":1574.92,"close":1577.74,"volume":131042.5},{"timestamp":"2026-06-30T12:00:00.000Z","open":1577.74,"high":1577.78,"low":1548.96,"close":1564.53,"volume":442340.87},{"timestamp":"2026-06-30T16:00:00.000Z","open":1564.53,"high":1581.46,"low":1561.09,"close":1579.9,"volume":105031.41},{"timestamp":"2026-06-30T20:00:00.000Z","open":1579.9,"high":1582.4,"low":1565.22,"close":1571.21,"volume":76982.78},{"timestamp":"2026-07-01T00:00:00.000Z","open":1571.21,"high":1598.73,"low":1551.44,"close":1594.15,"volume":231859.49},{"timestamp":"2026-07-01T04:00:00.000Z","open":1594.15,"high":1604.51,"low":1570.29,"close":1577.57,"volume":191382.45},{"timestamp":"2026-07-01T08:00:00.000Z","open":1577.57,"high":1584.64,"low":1566.4,"close":1569.02,"volume":117167.95},{"timestamp":"2026-07-01T12:00:00.000Z","open":1569.02,"high":1630.66,"low":1564.42,"close":1619.27,"volume":445200.07},{"timestamp":"2026-07-01T16:00:00.000Z","open":1619.27,"high":1629.41,"low":1606.33,"close":1617.16,"volume":176780.14},{"timestamp":"2026-07-01T20:00:00.000Z","open":1617.16,"high":1645.97,"low":1607.32,"close":1608.73,"volume":237892.65},{"timestamp":"2026-07-02T00:00:00.000Z","open":1608.73,"high":1642.01,"low":1596,"close":1638.76,"volume":174182.38},{"timestamp":"2026-07-02T04:00:00.000Z","open":1638.76,"high":1639.42,"low":1613.65,"close":1615.39,"volume":113666.43},{"timestamp":"2026-07-02T08:00:00.000Z","open":1615.39,"high":1654.68,"low":1614.3,"close":1649.59,"volume":240650.55},{"timestamp":"2026-07-02T12:00:00.000Z","open":1649.59,"high":1725,"low":1646.81,"close":1696.06,"volume":651679.76},{"timestamp":"2026-07-02T16:00:00.000Z","open":1696.06,"high":1706.5,"low":1685.56,"close":1699.23,"volume":183646.69},{"timestamp":"2026-07-02T20:00:00.000Z","open":1699.23,"high":1706.23,"low":1691.03,"close":1699.82,"volume":92869.65},{"timestamp":"2026-07-03T00:00:00.000Z","open":1699.82,"high":1718.65,"low":1693.75,"close":1705.82,"volume":172107.97},{"timestamp":"2026-07-03T04:00:00.000Z","open":1705.82,"high":1721.97,"low":1701.3,"close":1717.33,"volume":89189.77},{"timestamp":"2026-07-03T08:00:00.000Z","open":1717.33,"high":1748.5,"low":1714.89,"close":1741.7,"volume":280564.78},{"timestamp":"2026-07-03T12:00:00.000Z","open":1741.7,"high":1753.48,"low":1727.87,"close":1730.32,"volume":200757.8},{"timestamp":"2026-07-03T16:00:00.000Z","open":1730.32,"high":1752.46,"low":1726.2,"close":1744.67,"volume":108118.93},{"timestamp":"2026-07-03T20:00:00.000Z","open":1744.67,"high":1775.74,"low":1742.7,"close":1757.29,"volume":192694.46},{"timestamp":"2026-07-04T00:00:00.000Z","open":1757.29,"high":1763.37,"low":1743.08,"close":1752.88,"volume":78086.38},{"timestamp":"2026-07-04T04:00:00.000Z","open":1752.88,"high":1763.99,"low":1750.52,"close":1757.42,"volume":67715.72},{"timestamp":"2026-07-04T08:00:00.000Z","open":1757.42,"high":1764.76,"low":1754.11,"close":1757.13,"volume":49848.76},{"timestamp":"2026-07-04T12:00:00.000Z","open":1757.13,"high":1798.96,"low":1757.13,"close":1790.42,"volume":229153.5},{"timestamp":"2026-07-04T16:00:00.000Z","open":1790.42,"high":1809.7,"low":1778.06,"close":1791.68,"volume":164679.81},{"timestamp":"2026-07-04T20:00:00.000Z","open":1791.68,"high":1795.35,"low":1771.3,"close":1779.79,"volume":89172.34},{"timestamp":"2026-07-05T00:00:00.000Z","open":1779.79,"high":1780,"low":1755.25,"close":1760.66,"volume":131631.34},{"timestamp":"2026-07-05T04:00:00.000Z","open":1760.66,"high":1771.9,"low":1759.18,"close":1769.21,"volume":77765.57},{"timestamp":"2026-07-05T08:00:00.000Z","open":1769.21,"high":1772.44,"low":1747.88,"close":1759.32,"volume":100019.11},{"timestamp":"2026-07-05T12:00:00.000Z","open":1759.32,"high":1782.92,"low":1755.2,"close":1773.85,"volume":119825.51},{"timestamp":"2026-07-05T16:00:00.000Z","open":1773.85,"high":1786.95,"low":1769.4,"close":1780.67,"volume":117601.07},{"timestamp":"2026-07-05T20:00:00.000Z","open":1780.67,"high":1808.37,"low":1768.5,"close":1785.02,"volume":198955.08},{"timestamp":"2026-07-06T00:00:00.000Z","open":1785.02,"high":1798.69,"low":1770.72,"close":1778.94,"volume":124993.9},{"timestamp":"2026-07-06T04:00:00.000Z","open":1778.94,"high":1784.43,"low":1763.53,"close":1771.51,"volume":89571.15},{"timestamp":"2026-07-06T08:00:00.000Z","open":1771.51,"high":1777.93,"low":1755.05,"close":1758.41,"volume":151621.06},{"timestamp":"2026-07-06T12:00:00.000Z","open":1758.41,"high":1788.56,"low":1727.97,"close":1787.99,"volume":555571.37},{"timestamp":"2026-07-06T16:00:00.000Z","open":1787.99,"high":1804.77,"low":1781.61,"close":1791.81,"volume":256177.52},{"timestamp":"2026-07-06T20:00:00.000Z","open":1791.81,"high":1834.54,"low":1786.44,"close":1799.01,"volume":261898.36},{"timestamp":"2026-07-07T00:00:00.000Z","open":1799.01,"high":1809.6,"low":1768,"close":1770.61,"volume":209283.42},{"timestamp":"2026-07-07T04:00:00.000Z","open":1770.61,"high":1781.89,"low":1756.61,"close":1770.49,"volume":143733.86},{"timestamp":"2026-07-07T08:00:00.000Z","open":1770.49,"high":1784.41,"low":1767.17,"close":1779.96,"volume":92228.51},{"timestamp":"2026-07-07T12:00:00.000Z","open":1779.96,"high":1802.65,"low":1760.01,"close":1796.75,"volume":326864.32},{"timestamp":"2026-07-07T16:00:00.000Z","open":1796.75,"high":1812.48,"low":1772.62,"close":1789.66,"volume":193205.18},{"timestamp":"2026-07-07T20:00:00.000Z","open":1789.66,"high":1792.5,"low":1764.03,"close":1770.55,"volume":120313.06},{"timestamp":"2026-07-08T00:00:00.000Z","open":1770.55,"high":1784.38,"low":1740.42,"close":1750.68,"volume":254397.26},{"timestamp":"2026-07-08T04:00:00.000Z","open":1750.68,"high":1758.85,"low":1743.82,"close":1755.74,"volume":119736.56},{"timestamp":"2026-07-08T08:00:00.000Z","open":1755.74,"high":1758,"low":1723.66,"close":1747.35,"volume":288763.11},{"timestamp":"2026-07-08T12:00:00.000Z","open":1747.35,"high":1750.9,"low":1712.07,"close":1721.98,"volume":284198.06},{"timestamp":"2026-07-08T16:00:00.000Z","open":1721.98,"high":1745.94,"low":1721.92,"close":1740.22,"volume":151484.98},{"timestamp":"2026-07-08T20:00:00.000Z","open":1740.22,"high":1745.22,"low":1730.42,"close":1742.53,"volume":65767.76},{"timestamp":"2026-07-09T00:00:00.000Z","open":1742.53,"high":1755.31,"low":1720.26,"close":1729.75,"volume":139746.67},{"timestamp":"2026-07-09T04:00:00.000Z","open":1729.75,"high":1761.94,"low":1729.15,"close":1752.4,"volume":160098.25},{"timestamp":"2026-07-09T08:00:00.000Z","open":1752.4,"high":1758.44,"low":1740.26,"close":1743.3,"volume":95028.05},{"timestamp":"2026-07-09T12:00:00.000Z","open":1743.3,"high":1751.72,"low":1732.68,"close":1738.45,"volume":213614.1},{"timestamp":"2026-07-09T16:00:00.000Z","open":1738.45,"high":1759.6,"low":1730.84,"close":1747.83,"volume":118952.42},{"timestamp":"2026-07-09T20:00:00.000Z","open":1747.83,"high":1750.58,"low":1740.62,"close":1744.26,"volume":45044.98},{"timestamp":"2026-07-10T00:00:00.000Z","open":1744.26,"high":1779.81,"low":1736.48,"close":1775.54,"volume":210770.79},{"timestamp":"2026-07-10T04:00:00.000Z","open":1775.54,"high":1779.66,"low":1767.87,"close":1772.68,"volume":98361.01},{"timestamp":"2026-07-10T08:00:00.000Z","open":1772.68,"high":1802.3,"low":1771.79,"close":1800.49,"volume":172152.15},{"timestamp":"2026-07-10T12:00:00.000Z","open":1800.49,"high":1812.38,"low":1773.44,"close":1790.37,"volume":247200.33},{"timestamp":"2026-07-10T16:00:00.000Z","open":1790.37,"high":1799,"low":1780.03,"close":1791.97,"volume":150552.1},{"timestamp":"2026-07-10T20:00:00.000Z","open":1791.97,"high":1797.42,"low":1788.54,"close":1796,"volume":53995.58},{"timestamp":"2026-07-11T00:00:00.000Z","open":1796,"high":1798.48,"low":1785,"close":1795.66,"volume":58182.02},{"timestamp":"2026-07-11T04:00:00.000Z","open":1795.66,"high":1803.26,"low":1793.43,"close":1799.17,"volume":50007.57},{"timestamp":"2026-07-11T08:00:00.000Z","open":1799.17,"high":1802.75,"low":1794.29,"close":1799.6,"volume":32903.32},{"timestamp":"2026-07-11T12:00:00.000Z","open":1799.6,"high":1827.91,"low":1797.41,"close":1814.01,"volume":200160.3},{"timestamp":"2026-07-11T16:00:00.000Z","open":1814.01,"high":1829.98,"low":1809.72,"close":1823.77,"volume":100950.96},{"timestamp":"2026-07-11T20:00:00.000Z","open":1823.77,"high":1828.46,"low":1785.5,"close":1786.81,"volume":144582.66},{"timestamp":"2026-07-12T00:00:00.000Z","open":1786.81,"high":1814.28,"low":1777.84,"close":1810.77,"volume":157331.54},{"timestamp":"2026-07-12T04:00:00.000Z","open":1810.77,"high":1811.97,"low":1787.81,"close":1798.13,"volume":100363.22},{"timestamp":"2026-07-12T08:00:00.000Z","open":1798.13,"high":1808.57,"low":1795.25,"close":1802.89,"volume":83867.07},{"timestamp":"2026-07-12T12:00:00.000Z","open":1802.89,"high":1826.2,"low":1802,"close":1820.13,"volume":122501.59},{"timestamp":"2026-07-12T16:00:00.000Z","open":1820.13,"high":1823.68,"low":1813.95,"close":1820.61,"volume":72910.26},{"timestamp":"2026-07-12T20:00:00.000Z","open":1820.61,"high":1824.1,"low":1796.15,"close":1806.21,"volume":136037.17},{"timestamp":"2026-07-13T00:00:00.000Z","open":1806.21,"high":1846.89,"low":1772.62,"close":1779.74,"volume":516912.55},{"timestamp":"2026-07-13T04:00:00.000Z","open":1779.74,"high":1790.49,"low":1773.28,"close":1786.54,"volume":156694.39},{"timestamp":"2026-07-13T08:00:00.000Z","open":1786.54,"high":1792.7,"low":1775.69,"close":1779.87,"volume":119112.61},{"timestamp":"2026-07-13T12:00:00.000Z","open":1779.87,"high":1786.98,"low":1760.61,"close":1775.85,"volume":336890.39},{"timestamp":"2026-07-13T16:00:00.000Z","open":1775.85,"high":1780.15,"low":1748.14,"close":1766.64,"volume":212262.4}]