[{"timestamp":"2024-07-23T20:00:00.000Z","open":172.05,"high":174.75,"low":171.14,"close":172.98,"volume":882671},{"timestamp":"2024-07-24T00:00:00.000Z","open":172.98,"high":174.47,"low":170.95,"close":173.62,"volume":988781.9},{"timestamp":"2024-07-24T04:00:00.000Z","open":173.62,"high":174.51,"low":172.19,"close":174.15,"volume":772603},{"timestamp":"2024-07-24T08:00:00.000Z","open":174.15,"high":178.49,"low":173.56,"close":177.71,"volume":1309360.1},{"timestamp":"2024-07-24T12:00:00.000Z","open":177.71,"high":181.88,"low":176.19,"close":177.72,"volume":2625782.2},{"timestamp":"2024-07-24T16:00:00.000Z","open":177.72,"high":182.47,"low":176.41,"close":178.14,"volume":2535589.4},{"timestamp":"2024-07-24T20:00:00.000Z","open":178.14,"high":180.26,"low":175.49,"close":178.02,"volume":1878341.8},{"timestamp":"2024-07-25T00:00:00.000Z","open":178.02,"high":179.56,"low":168.34,"close":170.47,"volume":3631416.1},{"timestamp":"2024-07-25T04:00:00.000Z","open":170.47,"high":172.9,"low":169.14,"close":169.35,"volume":1626105},{"timestamp":"2024-07-25T08:00:00.000Z","open":169.35,"high":171.22,"low":166.56,"close":168.76,"volume":2072437.2},{"timestamp":"2024-07-25T12:00:00.000Z","open":168.76,"high":172.05,"low":165.56,"close":170.36,"volume":3426805.4},{"timestamp":"2024-07-25T16:00:00.000Z","open":170.36,"high":172.5,"low":166.47,"close":167.99,"volume":1918338.3},{"timestamp":"2024-07-25T20:00:00.000Z","open":167.99,"high":173.02,"low":165.29,"close":171.77,"volume":1874889},{"timestamp":"2024-07-26T00:00:00.000Z","open":171.77,"high":176.95,"low":171.64,"close":175.69,"volume":1567103.6},{"timestamp":"2024-07-26T04:00:00.000Z","open":175.69,"high":177.91,"low":175.54,"close":176.76,"volume":1111024.8},{"timestamp":"2024-07-26T08:00:00.000Z","open":176.76,"high":180.04,"low":176.74,"close":178.7,"volume":1421062.4},{"timestamp":"2024-07-26T12:00:00.000Z","open":178.7,"high":183.67,"low":177.4,"close":181.46,"volume":2567228.9},{"timestamp":"2024-07-26T16:00:00.000Z","open":181.46,"high":182.91,"low":180.6,"close":182.17,"volume":921592.9},{"timestamp":"2024-07-26T20:00:00.000Z","open":182.17,"high":183.69,"low":181.01,"close":183.01,"volume":770904.9},{"timestamp":"2024-07-27T00:00:00.000Z","open":183.01,"high":184.29,"low":181.27,"close":182.59,"volume":743941.5},{"timestamp":"2024-07-27T04:00:00.000Z","open":182.59,"high":186.19,"low":182.48,"close":185.75,"volume":1105803.2},{"timestamp":"2024-07-27T08:00:00.000Z","open":185.75,"high":187.25,"low":184.23,"close":185.3,"volume":1291227.8},{"timestamp":"2024-07-27T12:00:00.000Z","open":185.3,"high":188.26,"low":181.5,"close":182.43,"volume":2635535.9},{"timestamp":"2024-07-27T16:00:00.000Z","open":182.43,"high":183.2,"low":179.36,"close":181.47,"volume":2156032.5},{"timestamp":"2024-07-27T20:00:00.000Z","open":181.47,"high":186.89,"low":178.02,"close":183.99,"volume":3528198.5},{"timestamp":"2024-07-28T00:00:00.000Z","open":183.99,"high":186.63,"low":182.5,"close":184.27,"volume":1061758.5},{"timestamp":"2024-07-28T04:00:00.000Z","open":184.27,"high":184.84,"low":181.04,"close":183.75,"volume":998302},{"timestamp":"2024-07-28T08:00:00.000Z","open":183.75,"high":185.78,"low":182.88,"close":185.14,"volume":947722.8},{"timestamp":"2024-07-28T12:00:00.000Z","open":185.14,"high":186.59,"low":183.48,"close":184.06,"volume":1264758.6},{"timestamp":"2024-07-28T16:00:00.000Z","open":184.06,"high":185.52,"low":183.02,"close":184.73,"volume":747838.5},{"timestamp":"2024-07-28T20:00:00.000Z","open":184.73,"high":185.38,"low":182.53,"close":184.83,"volume":679545.8},{"timestamp":"2024-07-29T00:00:00.000Z","open":184.83,"high":193.27,"low":184.32,"close":192.22,"volume":2562087.1},{"timestamp":"2024-07-29T04:00:00.000Z","open":192.22,"high":193.85,"low":191.17,"close":192.33,"volume":1456321.8},{"timestamp":"2024-07-29T08:00:00.000Z","open":192.33,"high":192.44,"low":190.31,"close":190.77,"volume":977295.9},{"timestamp":"2024-07-29T12:00:00.000Z","open":190.77,"high":193.06,"low":185.62,"close":186.83,"volume":3118628.2},{"timestamp":"2024-07-29T16:00:00.000Z","open":186.83,"high":187.43,"low":184,"close":186.83,"volume":2416013.1},{"timestamp":"2024-07-29T20:00:00.000Z","open":186.83,"high":186.86,"low":181.53,"close":182.57,"volume":1763876.6},{"timestamp":"2024-07-30T00:00:00.000Z","open":182.57,"high":183.91,"low":179.18,"close":182.5,"volume":2515494.8},{"timestamp":"2024-07-30T04:00:00.000Z","open":182.5,"high":184.81,"low":181.15,"close":182.29,"volume":1735296.6},{"timestamp":"2024-07-30T08:00:00.000Z","open":182.29,"high":182.79,"low":180,"close":180.99,"volume":1141088.9},{"timestamp":"2024-07-30T12:00:00.000Z","open":180.99,"high":182.64,"low":178.52,"close":180.93,"volume":2283611.4},{"timestamp":"2024-07-30T16:00:00.000Z","open":180.93,"high":181.55,"low":176.09,"close":177.88,"volume":1942051.6},{"timestamp":"2024-07-30T20:00:00.000Z","open":177.88,"high":179.89,"low":175.08,"close":179.07,"volume":1455829},{"timestamp":"2024-07-31T00:00:00.000Z","open":179.07,"high":181.66,"low":177.98,"close":180.86,"volume":922522},{"timestamp":"2024-07-31T04:00:00.000Z","open":180.86,"high":183.79,"low":178.07,"close":183.05,"volume":1640737},{"timestamp":"2024-07-31T08:00:00.000Z","open":183.05,"high":184.48,"low":181.26,"close":181.64,"volume":853467.1},{"timestamp":"2024-07-31T12:00:00.000Z","open":181.64,"high":184.3,"low":179.59,"close":179.97,"volume":1823922.2},{"timestamp":"2024-07-31T16:00:00.000Z","open":179.97,"high":182.69,"low":174.64,"close":176.53,"volume":2807893.5},{"timestamp":"2024-07-31T20:00:00.000Z","open":176.53,"high":176.94,"low":171.44,"close":171.58,"volume":2095238.7},{"timestamp":"2024-08-01T00:00:00.000Z","open":171.58,"high":172.77,"low":168.43,"close":168.5,"volume":2087214},{"timestamp":"2024-08-01T04:00:00.000Z","open":168.5,"high":169.61,"low":165.66,"close":168.11,"volume":2409401.5},{"timestamp":"2024-08-01T08:00:00.000Z","open":168.11,"high":169.85,"low":167.96,"close":169.62,"volume":987383.3},{"timestamp":"2024-08-01T12:00:00.000Z","open":169.62,"high":171.4,"low":161.01,"close":162.52,"volume":4183007.1},{"timestamp":"2024-08-01T16:00:00.000Z","open":162.52,"high":162.75,"low":157.8,"close":162.32,"volume":3921513.6},{"timestamp":"2024-08-01T20:00:00.000Z","open":162.32,"high":168.34,"low":160.99,"close":167.28,"volume":2245006.4},{"timestamp":"2024-08-02T00:00:00.000Z","open":167.28,"high":169.31,"low":161.41,"close":164.22,"volume":2092801.4},{"timestamp":"2024-08-02T04:00:00.000Z","open":164.22,"high":165.22,"low":158.9,"close":161.29,"volume":1737558},{"timestamp":"2024-08-02T08:00:00.000Z","open":161.29,"high":165.34,"low":160.27,"close":164.3,"volume":1469316.3},{"timestamp":"2024-08-02T12:00:00.000Z","open":164.3,"high":167.59,"low":152.71,"close":156.61,"volume":6833441},{"timestamp":"2024-08-02T16:00:00.000Z","open":156.61,"high":157.37,"low":149.83,"close":151.22,"volume":3404779.9},{"timestamp":"2024-08-02T20:00:00.000Z","open":151.22,"high":155.03,"low":149.82,"close":152.69,"volume":3536211.4},{"timestamp":"2024-08-03T00:00:00.000Z","open":152.69,"high":154.01,"low":148.59,"close":153.45,"volume":2482536.5},{"timestamp":"2024-08-03T04:00:00.000Z","open":153.45,"high":153.45,"low":151.05,"close":151.58,"volume":1132374.4},{"timestamp":"2024-08-03T08:00:00.000Z","open":151.58,"high":152.54,"low":148.24,"close":152.34,"volume":1981143.8},{"timestamp":"2024-08-03T12:00:00.000Z","open":152.34,"high":153.55,"low":145.96,"close":146.14,"volume":2309785.6},{"timestamp":"2024-08-03T16:00:00.000Z","open":146.14,"high":147.43,"low":139.6,"close":140.33,"volume":5299736},{"timestamp":"2024-08-03T20:00:00.000Z","open":140.33,"high":143.85,"low":139.86,"close":142.44,"volume":2060706.9},{"timestamp":"2024-08-04T00:00:00.000Z","open":142.44,"high":145.99,"low":141.5,"close":144.24,"volume":1270821.2},{"timestamp":"2024-08-04T04:00:00.000Z","open":144.24,"high":144.41,"low":140.45,"close":140.74,"volume":1246361.5},{"timestamp":"2024-08-04T08:00:00.000Z","open":140.74,"high":144.42,"low":139.53,"close":143.44,"volume":1662377.6},{"timestamp":"2024-08-04T12:00:00.000Z","open":143.44,"high":145.06,"low":134.74,"close":135.14,"volume":5417570.5},{"timestamp":"2024-08-04T16:00:00.000Z","open":135.14,"high":142.94,"low":131.13,"close":141.91,"volume":8261291},{"timestamp":"2024-08-04T20:00:00.000Z","open":141.91,"high":143.8,"low":137.32,"close":138.27,"volume":3262296.9},{"timestamp":"2024-08-05T00:00:00.000Z","open":138.27,"high":139.43,"low":118.37,"close":126,"volume":13372409},{"timestamp":"2024-08-05T04:00:00.000Z","open":126,"high":130,"low":109.5,"close":122.75,"volume":17196831},{"timestamp":"2024-08-05T08:00:00.000Z","open":122.75,"high":123.93,"low":110.41,"close":115.82,"volume":8674860.9},{"timestamp":"2024-08-05T12:00:00.000Z","open":115.82,"high":132.77,"low":109.82,"close":130.4,"volume":16022283.4},{"timestamp":"2024-08-05T16:00:00.000Z","open":130.4,"high":135.8,"low":126.68,"close":128.67,"volume":6881151.6},{"timestamp":"2024-08-05T20:00:00.000Z","open":128.67,"high":135.26,"low":128.23,"close":129.7,"volume":4108217.9},{"timestamp":"2024-08-06T00:00:00.000Z","open":129.7,"high":140.99,"low":129.31,"close":138.46,"volume":4154101.2},{"timestamp":"2024-08-06T04:00:00.000Z","open":138.46,"high":143.87,"low":137.37,"close":141.88,"volume":3182118},{"timestamp":"2024-08-06T08:00:00.000Z","open":141.88,"high":141.99,"low":136.21,"close":139.35,"volume":4043295.3},{"timestamp":"2024-08-06T12:00:00.000Z","open":139.35,"high":146.3,"low":135.85,"close":145.82,"volume":6386494.6},{"timestamp":"2024-08-06T16:00:00.000Z","open":145.82,"high":148.3,"low":144.84,"close":146.22,"volume":4155854.7},{"timestamp":"2024-08-06T20:00:00.000Z","open":146.22,"high":149.57,"low":143.03,"close":144.31,"volume":4248183.8},{"timestamp":"2024-08-07T00:00:00.000Z","open":144.31,"high":151.79,"low":142.14,"close":151.51,"volume":4184713.9},{"timestamp":"2024-08-07T04:00:00.000Z","open":151.51,"high":154.92,"low":150.46,"close":152.37,"volume":3187418.3},{"timestamp":"2024-08-07T08:00:00.000Z","open":152.37,"high":154.9,"low":150.61,"close":151.54,"volume":2837251.3},{"timestamp":"2024-08-07T12:00:00.000Z","open":151.54,"high":154.47,"low":146.21,"close":148.34,"volume":5682009.7},{"timestamp":"2024-08-07T16:00:00.000Z","open":148.34,"high":149.41,"low":142.29,"close":143.12,"volume":4606866.1},{"timestamp":"2024-08-07T20:00:00.000Z","open":143.12,"high":147.48,"low":142.23,"close":144.72,"volume":3102982.6},{"timestamp":"2024-08-08T00:00:00.000Z","open":144.72,"high":156.8,"low":141.31,"close":153.06,"volume":5004279.4},{"timestamp":"2024-08-08T04:00:00.000Z","open":153.06,"high":155.44,"low":151.4,"close":153.58,"volume":2255391},{"timestamp":"2024-08-08T08:00:00.000Z","open":153.58,"high":155.68,"low":152.8,"close":154.01,"volume":1775853},{"timestamp":"2024-08-08T12:00:00.000Z","open":154.01,"high":160.76,"low":152.45,"close":160.5,"volume":5904185.6},{"timestamp":"2024-08-08T16:00:00.000Z","open":160.5,"high":162.73,"low":155.03,"close":155.71,"volume":3084766.8},{"timestamp":"2024-08-08T20:00:00.000Z","open":155.71,"high":163.66,"low":155.24,"close":163.07,"volume":3514927.2},{"timestamp":"2024-08-09T00:00:00.000Z","open":163.07,"high":163.5,"low":158.14,"close":158.85,"volume":2103892.1},{"timestamp":"2024-08-09T04:00:00.000Z","open":158.85,"high":159,"low":155.59,"close":157.85,"volume":1733198.3},{"timestamp":"2024-08-09T08:00:00.000Z","open":157.85,"high":159.61,"low":155.22,"close":156.55,"volume":1573423.9},{"timestamp":"2024-08-09T12:00:00.000Z","open":156.55,"high":157.34,"low":150.93,"close":150.98,"volume":3612963.5},{"timestamp":"2024-08-09T16:00:00.000Z","open":150.98,"high":154.21,"low":150.63,"close":153.54,"volume":1538721.5},{"timestamp":"2024-08-09T20:00:00.000Z","open":153.54,"high":157.31,"low":151.37,"close":156.19,"volume":2398428.2},{"timestamp":"2024-08-10T00:00:00.000Z","open":156.19,"high":158.65,"low":153.16,"close":154.11,"volume":1892917.6},{"timestamp":"2024-08-10T04:00:00.000Z","open":154.11,"high":155.39,"low":152.56,"close":155.33,"volume":1033975.5},{"timestamp":"2024-08-10T08:00:00.000Z","open":155.33,"high":155.84,"low":153.45,"close":154.73,"volume":1069563.2},{"timestamp":"2024-08-10T12:00:00.000Z","open":154.73,"high":155.18,"low":152.68,"close":153.89,"volume":1157817},{"timestamp":"2024-08-10T16:00:00.000Z","open":153.89,"high":155.25,"low":152.92,"close":154.46,"volume":1166623.1},{"timestamp":"2024-08-10T20:00:00.000Z","open":154.46,"high":155.08,"low":153.52,"close":153.92,"volume":725675.4},{"timestamp":"2024-08-11T00:00:00.000Z","open":153.92,"high":157,"low":153.53,"close":155.6,"volume":1061770.2},{"timestamp":"2024-08-11T04:00:00.000Z","open":155.6,"high":156.78,"low":154.68,"close":156.63,"volume":754949.9},{"timestamp":"2024-08-11T08:00:00.000Z","open":156.63,"high":157.95,"low":152.91,"close":153.58,"volume":1704111.4},{"timestamp":"2024-08-11T12:00:00.000Z","open":153.58,"high":153.71,"low":147.95,"close":148.67,"volume":2679101.6},{"timestamp":"2024-08-11T16:00:00.000Z","open":148.67,"high":149.74,"low":145.59,"close":145.73,"volume":1876386.3},{"timestamp":"2024-08-11T20:00:00.000Z","open":145.73,"high":145.8,"low":141.07,"close":141.49,"volume":3814739.9},{"timestamp":"2024-08-12T00:00:00.000Z","open":141.49,"high":144.74,"low":141.14,"close":143.84,"volume":2148262.1},{"timestamp":"2024-08-12T04:00:00.000Z","open":143.84,"high":146.71,"low":142.09,"close":145.89,"volume":2010775.2},{"timestamp":"2024-08-12T08:00:00.000Z","open":145.89,"high":150.68,"low":143.51,"close":150.15,"volume":3779825.5},{"timestamp":"2024-08-12T12:00:00.000Z","open":150.15,"high":150.44,"low":142.74,"close":147.48,"volume":6752029.9},{"timestamp":"2024-08-12T16:00:00.000Z","open":147.48,"high":148.16,"low":142.8,"close":143.63,"volume":2304253.2},{"timestamp":"2024-08-12T20:00:00.000Z","open":143.63,"high":147.41,"low":141.64,"close":146.2,"volume":2211723.1},{"timestamp":"2024-08-13T00:00:00.000Z","open":146.2,"high":147.23,"low":142.74,"close":143.6,"volume":1990709},{"timestamp":"2024-08-13T04:00:00.000Z","open":143.6,"high":146.99,"low":142.9,"close":145.92,"volume":1226349.6},{"timestamp":"2024-08-13T08:00:00.000Z","open":145.92,"high":146.34,"low":143.14,"close":145.8,"volume":1566567.2},{"timestamp":"2024-08-13T12:00:00.000Z","open":145.8,"high":147.64,"low":144.52,"close":145.99,"volume":2446658.4},{"timestamp":"2024-08-13T16:00:00.000Z","open":145.99,"high":149.86,"low":144.75,"close":146.42,"volume":3185845.5},{"timestamp":"2024-08-13T20:00:00.000Z","open":146.42,"high":147.81,"low":145.58,"close":146.55,"volume":910037},{"timestamp":"2024-08-14T00:00:00.000Z","open":146.55,"high":147.15,"low":143.46,"close":145.03,"volume":1155950.8},{"timestamp":"2024-08-14T04:00:00.000Z","open":145.03,"high":145.68,"low":144.09,"close":145.67,"volume":955455},{"timestamp":"2024-08-14T08:00:00.000Z","open":145.67,"high":148.96,"low":144.71,"close":147.96,"volume":1475632.3},{"timestamp":"2024-08-14T12:00:00.000Z","open":147.96,"high":152.2,"low":144.4,"close":146.6,"volume":6338499.7},{"timestamp":"2024-08-14T16:00:00.000Z","open":146.6,"high":147.14,"low":143.63,"close":144.13,"volume":1641671.2},{"timestamp":"2024-08-14T20:00:00.000Z","open":144.13,"high":144.65,"low":142.3,"close":143.64,"volume":1045658.1},{"timestamp":"2024-08-15T00:00:00.000Z","open":143.64,"high":145.32,"low":143.06,"close":144.6,"volume":1242339.4},{"timestamp":"2024-08-15T04:00:00.000Z","open":144.6,"high":144.85,"low":140.95,"close":142.41,"volume":1757192.8},{"timestamp":"2024-08-15T08:00:00.000Z","open":142.41,"high":143.44,"low":141.12,"close":143.03,"volume":1171834.2},{"timestamp":"2024-08-15T12:00:00.000Z","open":143.03,"high":146.58,"low":141.95,"close":145.9,"volume":3117704.1},{"timestamp":"2024-08-15T16:00:00.000Z","open":145.9,"high":147.59,"low":137.58,"close":139.85,"volume":5088784.5},{"timestamp":"2024-08-15T20:00:00.000Z","open":139.85,"high":144.86,"low":138.53,"close":142.54,"volume":3256545.4},{"timestamp":"2024-08-16T00:00:00.000Z","open":142.54,"high":144.38,"low":140.69,"close":141.91,"volume":1546825.2},{"timestamp":"2024-08-16T04:00:00.000Z","open":141.91,"high":144.83,"low":141.51,"close":144.5,"volume":1316145.2},{"timestamp":"2024-08-16T08:00:00.000Z","open":144.5,"high":144.91,"low":141.5,"close":141.87,"volume":1621925.9},{"timestamp":"2024-08-16T12:00:00.000Z","open":141.87,"high":142.53,"low":136.13,"close":137.83,"volume":4602735.3},{"timestamp":"2024-08-16T16:00:00.000Z","open":137.83,"high":141.4,"low":135.91,"close":140.86,"volume":3896992},{"timestamp":"2024-08-16T20:00:00.000Z","open":140.86,"high":141.9,"low":138.85,"close":138.92,"volume":1176147.8},{"timestamp":"2024-08-17T00:00:00.000Z","open":138.92,"high":140.26,"low":137.5,"close":138.79,"volume":1058006},{"timestamp":"2024-08-17T04:00:00.000Z","open":138.79,"high":139.64,"low":138.5,"close":139.34,"volume":551061},{"timestamp":"2024-08-17T08:00:00.000Z","open":139.34,"high":140.13,"low":138,"close":139.03,"volume":925194.6},{"timestamp":"2024-08-17T12:00:00.000Z","open":139.03,"high":141.66,"low":138.83,"close":140.08,"volume":1543585.3},{"timestamp":"2024-08-17T16:00:00.000Z","open":140.08,"high":141.61,"low":140.03,"close":141.07,"volume":853159},{"timestamp":"2024-08-17T20:00:00.000Z","open":141.07,"high":141.95,"low":140.65,"close":141.86,"volume":621085.9},{"timestamp":"2024-08-18T00:00:00.000Z","open":141.86,"high":143.27,"low":140.95,"close":141.06,"volume":1356458.4},{"timestamp":"2024-08-18T04:00:00.000Z","open":141.06,"high":141.93,"low":140.41,"close":141.46,"volume":635520.9},{"timestamp":"2024-08-18T08:00:00.000Z","open":141.46,"high":147.36,"low":141.2,"close":144.54,"volume":2448742.7},{"timestamp":"2024-08-18T12:00:00.000Z","open":144.54,"high":146.62,"low":143.86,"close":145.7,"volume":1648388.9},{"timestamp":"2024-08-18T16:00:00.000Z","open":145.7,"high":146.56,"low":144.11,"close":146.36,"volume":1042279.3},{"timestamp":"2024-08-18T20:00:00.000Z","open":146.36,"high":146.98,"low":142.15,"close":142.32,"volume":1523686.3},{"timestamp":"2024-08-19T00:00:00.000Z","open":142.32,"high":143.4,"low":141.42,"close":143.09,"volume":1552639.1},{"timestamp":"2024-08-19T04:00:00.000Z","open":143.09,"high":143.49,"low":141.82,"close":142.19,"volume":1129250},{"timestamp":"2024-08-19T08:00:00.000Z","open":142.19,"high":143.27,"low":140.24,"close":142.27,"volume":1551953.4},{"timestamp":"2024-08-19T12:00:00.000Z","open":142.27,"high":144.59,"low":141.56,"close":143.79,"volume":2720366.4},{"timestamp":"2024-08-19T16:00:00.000Z","open":143.79,"high":146.14,"low":142.46,"close":142.84,"volume":2243055.6},{"timestamp":"2024-08-19T20:00:00.000Z","open":142.84,"high":144.49,"low":142.6,"close":144.2,"volume":1388132.2},{"timestamp":"2024-08-20T00:00:00.000Z","open":144.2,"high":147.85,"low":143.35,"close":145.49,"volume":2260024.7},{"timestamp":"2024-08-20T04:00:00.000Z","open":145.49,"high":149.07,"low":145.29,"close":147.43,"volume":1874723.6},{"timestamp":"2024-08-20T08:00:00.000Z","open":147.43,"high":147.71,"low":145.07,"close":145.33,"volume":1084529.1},{"timestamp":"2024-08-20T12:00:00.000Z","open":145.33,"high":146.45,"low":140.83,"close":142.02,"volume":3101561.3},{"timestamp":"2024-08-20T16:00:00.000Z","open":142.02,"high":144.28,"low":141.48,"close":143.98,"volume":1301812.7},{"timestamp":"2024-08-20T20:00:00.000Z","open":143.98,"high":144.48,"low":142.13,"close":142.19,"volume":776428},{"timestamp":"2024-08-21T00:00:00.000Z","open":142.19,"high":143.05,"low":141.46,"close":142.48,"volume":600058.4},{"timestamp":"2024-08-21T04:00:00.000Z","open":142.48,"high":143.8,"low":142.17,"close":143.12,"volume":604401.6},{"timestamp":"2024-08-21T08:00:00.000Z","open":143.12,"high":143.48,"low":140.75,"close":141.18,"volume":1039104.1},{"timestamp":"2024-08-21T12:00:00.000Z","open":141.18,"high":142.71,"low":138.6,"close":140.26,"volume":3719161.4},{"timestamp":"2024-08-21T16:00:00.000Z","open":140.26,"high":143.6,"low":139.51,"close":143.32,"volume":1923241.1},{"timestamp":"2024-08-21T20:00:00.000Z","open":143.32,"high":144.3,"low":142.03,"close":142.74,"volume":1396795.1},{"timestamp":"2024-08-22T00:00:00.000Z","open":142.74,"high":143.21,"low":140.54,"close":141.66,"volume":1037135.2},{"timestamp":"2024-08-22T04:00:00.000Z","open":141.66,"high":143.62,"low":141.38,"close":143.24,"volume":604853},{"timestamp":"2024-08-22T08:00:00.000Z","open":143.24,"high":144.77,"low":142.59,"close":144.45,"volume":810283.3},{"timestamp":"2024-08-22T12:00:00.000Z","open":144.45,"high":144.83,"low":141.9,"close":142.51,"volume":1560202.3},{"timestamp":"2024-08-22T16:00:00.000Z","open":142.51,"high":143.54,"low":142.28,"close":142.65,"volume":630736.2},{"timestamp":"2024-08-22T20:00:00.000Z","open":142.65,"high":143.69,"low":142.58,"close":143.15,"volume":546360.1},{"timestamp":"2024-08-23T00:00:00.000Z","open":143.15,"high":145.87,"low":143.11,"close":144.38,"volume":1090991.3},{"timestamp":"2024-08-23T04:00:00.000Z","open":144.38,"high":146.02,"low":144.31,"close":145.08,"volume":952043.9},{"timestamp":"2024-08-23T08:00:00.000Z","open":145.08,"high":145.44,"low":143.3,"close":143.38,"volume":781399.6},{"timestamp":"2024-08-23T12:00:00.000Z","open":143.38,"high":147.11,"low":142.6,"close":144.33,"volume":2889522.4},{"timestamp":"2024-08-23T16:00:00.000Z","open":144.33,"high":150.2,"low":143.99,"close":149.7,"volume":2574298.9},{"timestamp":"2024-08-23T20:00:00.000Z","open":149.7,"high":154.06,"low":149.65,"close":153.22,"volume":2421624.6},{"timestamp":"2024-08-24T00:00:00.000Z","open":153.22,"high":154.59,"low":151.92,"close":153.19,"volume":901376.4},{"timestamp":"2024-08-24T04:00:00.000Z","open":153.19,"high":155.38,"low":153.07,"close":154.57,"volume":736072.3},{"timestamp":"2024-08-24T08:00:00.000Z","open":154.57,"high":158.76,"low":154.28,"close":157.32,"volume":1616492.8},{"timestamp":"2024-08-24T12:00:00.000Z","open":157.32,"high":159.79,"low":156.92,"close":159.39,"volume":1190744.1},{"timestamp":"2024-08-24T16:00:00.000Z","open":159.39,"high":162.29,"low":159.18,"close":160.5,"volume":2060758.3},{"timestamp":"2024-08-24T20:00:00.000Z","open":160.5,"high":161.06,"low":157.2,"close":160.58,"volume":1540034.2},{"timestamp":"2024-08-25T00:00:00.000Z","open":160.58,"high":160.67,"low":157.27,"close":158.21,"volume":1176281.2},{"timestamp":"2024-08-25T04:00:00.000Z","open":158.21,"high":159.02,"low":155.2,"close":156.07,"volume":1051712.9},{"timestamp":"2024-08-25T08:00:00.000Z","open":156.07,"high":157.97,"low":155.65,"close":157.2,"volume":978811},{"timestamp":"2024-08-25T12:00:00.000Z","open":157.2,"high":159.84,"low":156.88,"close":159.32,"volume":929291},{"timestamp":"2024-08-25T16:00:00.000Z","open":159.32,"high":160.3,"low":158.42,"close":159.04,"volume":730543.9},{"timestamp":"2024-08-25T20:00:00.000Z","open":159.04,"high":161.9,"low":158.36,"close":158.86,"volume":1419472},{"timestamp":"2024-08-26T00:00:00.000Z","open":158.86,"high":160.11,"low":157.34,"close":160.06,"volume":820853},{"timestamp":"2024-08-26T04:00:00.000Z","open":160.06,"high":161.09,"low":158.26,"close":159.05,"volume":1019304.4},{"timestamp":"2024-08-26T08:00:00.000Z","open":159.05,"high":161.93,"low":158.38,"close":160.29,"volume":1596365.4},{"timestamp":"2024-08-26T12:00:00.000Z","open":160.29,"high":161.7,"low":155.86,"close":157.59,"volume":3465465.3},{"timestamp":"2024-08-26T16:00:00.000Z","open":157.59,"high":159.33,"low":155.49,"close":157.92,"volume":1669836},{"timestamp":"2024-08-26T20:00:00.000Z","open":157.92,"high":159.29,"low":156.26,"close":157.03,"volume":1303032.4},{"timestamp":"2024-08-27T00:00:00.000Z","open":157.03,"high":158.93,"low":156.95,"close":158.47,"volume":810198.4},{"timestamp":"2024-08-27T04:00:00.000Z","open":158.47,"high":159.66,"low":157.19,"close":157.65,"volume":846455},{"timestamp":"2024-08-27T08:00:00.000Z","open":157.65,"high":157.97,"low":153.21,"close":154.18,"volume":2094625.7},{"timestamp":"2024-08-27T12:00:00.000Z","open":154.18,"high":155.78,"low":152.62,"close":153.72,"volume":2910918.2},{"timestamp":"2024-08-27T16:00:00.000Z","open":153.72,"high":155.52,"low":153.18,"close":154.87,"volume":1230030.5},{"timestamp":"2024-08-27T20:00:00.000Z","open":154.87,"high":154.94,"low":144.66,"close":146.72,"volume":5353368},{"timestamp":"2024-08-28T00:00:00.000Z","open":146.72,"high":148.21,"low":145.26,"close":148.07,"volume":1438660.8},{"timestamp":"2024-08-28T04:00:00.000Z","open":148.07,"high":148.75,"low":143.53,"close":143.87,"volume":1358182.4},{"timestamp":"2024-08-28T08:00:00.000Z","open":143.87,"high":147.98,"low":142.5,"close":147.09,"volume":1724789.7},{"timestamp":"2024-08-28T12:00:00.000Z","open":147.09,"high":148.41,"low":142.73,"close":143.99,"volume":2278111.9},{"timestamp":"2024-08-28T16:00:00.000Z","open":143.99,"high":145.61,"low":140.36,"close":144.17,"volume":3192743.5},{"timestamp":"2024-08-28T20:00:00.000Z","open":144.17,"high":146.52,"low":141.44,"close":143.83,"volume":1931839.7},{"timestamp":"2024-08-29T00:00:00.000Z","open":143.83,"high":144.98,"low":142.82,"close":143.24,"volume":749537.6},{"timestamp":"2024-08-29T04:00:00.000Z","open":143.24,"high":145.35,"low":143.05,"close":144.56,"volume":769015.9},{"timestamp":"2024-08-29T08:00:00.000Z","open":144.56,"high":146.83,"low":144.26,"close":145.58,"volume":1101965.2},{"timestamp":"2024-08-29T12:00:00.000Z","open":145.58,"high":147.27,"low":144.55,"close":145.98,"volume":1554662.6},{"timestamp":"2024-08-29T16:00:00.000Z","open":145.98,"high":146.72,"low":138.45,"close":140.16,"volume":2665797.9},{"timestamp":"2024-08-29T20:00:00.000Z","open":140.16,"high":141.34,"low":137.82,"close":139.92,"volume":1381158},{"timestamp":"2024-08-30T00:00:00.000Z","open":139.92,"high":141.05,"low":138.3,"close":138.66,"volume":1029567.9},{"timestamp":"2024-08-30T04:00:00.000Z","open":138.66,"high":139.84,"low":136.71,"close":138.89,"volume":1608237.6},{"timestamp":"2024-08-30T08:00:00.000Z","open":138.89,"high":139.98,"low":138.22,"close":138.52,"volume":871340.3},{"timestamp":"2024-08-30T12:00:00.000Z","open":138.52,"high":140.71,"low":132.4,"close":133.22,"volume":4810521.5},{"timestamp":"2024-08-30T16:00:00.000Z","open":133.22,"high":137.87,"low":131.7,"close":135.88,"volume":3023240},{"timestamp":"2024-08-30T20:00:00.000Z","open":135.88,"high":138.43,"low":135.55,"close":137.92,"volume":966628.6},{"timestamp":"2024-08-31T00:00:00.000Z","open":137.92,"high":139.14,"low":137.42,"close":138.18,"volume":699025.4},{"timestamp":"2024-08-31T04:00:00.000Z","open":138.18,"high":138.72,"low":137.16,"close":137.49,"volume":509261.4},{"timestamp":"2024-08-31T08:00:00.000Z","open":137.49,"high":137.79,"low":135.65,"close":136.93,"volume":867767.2},{"timestamp":"2024-08-31T12:00:00.000Z","open":136.93,"high":137.26,"low":135.4,"close":136.55,"volume":689768},{"timestamp":"2024-08-31T16:00:00.000Z","open":136.55,"high":136.62,"low":134.49,"close":134.87,"volume":669676.5},{"timestamp":"2024-08-31T20:00:00.000Z","open":134.87,"high":136.25,"low":134.36,"close":135.23,"volume":443056.2},{"timestamp":"2024-09-01T00:00:00.000Z","open":135.23,"high":135.55,"low":132.8,"close":134,"volume":771805.1},{"timestamp":"2024-09-01T04:00:00.000Z","open":134,"high":134,"low":130.92,"close":132.73,"volume":1433509},{"timestamp":"2024-09-01T08:00:00.000Z","open":132.73,"high":132.77,"low":129.89,"close":131.81,"volume":1649306.7},{"timestamp":"2024-09-01T12:00:00.000Z","open":131.81,"high":134.8,"low":129.81,"close":134.17,"volume":2459045.8},{"timestamp":"2024-09-01T16:00:00.000Z","open":134.17,"high":135.88,"low":131.76,"close":135.13,"volume":1813195.9},{"timestamp":"2024-09-01T20:00:00.000Z","open":135.13,"high":136.1,"low":127.57,"close":128.34,"volume":3181980.8},{"timestamp":"2024-09-02T00:00:00.000Z","open":128.34,"high":130.62,"low":128.07,"close":130.1,"volume":1717609.1},{"timestamp":"2024-09-02T04:00:00.000Z","open":130.1,"high":130.29,"low":126.81,"close":127.58,"volume":1909188.5},{"timestamp":"2024-09-02T08:00:00.000Z","open":127.58,"high":132.83,"low":127.15,"close":131.75,"volume":2171422.9},{"timestamp":"2024-09-02T12:00:00.000Z","open":131.75,"high":133.46,"low":129.85,"close":132.42,"volume":1871985.6},{"timestamp":"2024-09-02T16:00:00.000Z","open":132.42,"high":133.79,"low":131.61,"close":132.94,"volume":935370.9},{"timestamp":"2024-09-02T20:00:00.000Z","open":132.94,"high":135.31,"low":132.67,"close":134.82,"volume":1121236.7},{"timestamp":"2024-09-03T00:00:00.000Z","open":134.82,"high":137.55,"low":134.11,"close":135.43,"volume":1325729.1},{"timestamp":"2024-09-03T04:00:00.000Z","open":135.43,"high":135.82,"low":133.44,"close":134.53,"volume":1026015.7},{"timestamp":"2024-09-03T08:00:00.000Z","open":134.53,"high":134.58,"low":132.48,"close":134.29,"volume":1058509.3},{"timestamp":"2024-09-03T12:00:00.000Z","open":134.29,"high":135.43,"low":129.11,"close":129.68,"volume":2604309.6},{"timestamp":"2024-09-03T16:00:00.000Z","open":129.68,"high":132.13,"low":129.13,"close":130.88,"volume":1876679.2},{"timestamp":"2024-09-03T20:00:00.000Z","open":130.88,"high":131.59,"low":127.1,"close":127.51,"volume":1532721.6},{"timestamp":"2024-09-04T00:00:00.000Z","open":127.51,"high":128.78,"low":122.5,"close":127.59,"volume":3758731.4},{"timestamp":"2024-09-04T04:00:00.000Z","open":127.59,"high":131.35,"low":126.53,"close":130.21,"volume":1766180.8},{"timestamp":"2024-09-04T08:00:00.000Z","open":130.21,"high":130.64,"low":127.98,"close":128.34,"volume":1426775.9},{"timestamp":"2024-09-04T12:00:00.000Z","open":128.34,"high":134.15,"low":127.8,"close":133.75,"volume":4271165.8},{"timestamp":"2024-09-04T16:00:00.000Z","open":133.75,"high":134.96,"low":132.47,"close":133.08,"volume":2153987.5},{"timestamp":"2024-09-04T20:00:00.000Z","open":133.08,"high":134.62,"low":132.75,"close":133.55,"volume":820887.3},{"timestamp":"2024-09-05T00:00:00.000Z","open":133.55,"high":134.33,"low":131.12,"close":131.51,"volume":1051140},{"timestamp":"2024-09-05T04:00:00.000Z","open":131.51,"high":134.21,"low":130.71,"close":133.05,"volume":1505352.5},{"timestamp":"2024-09-05T08:00:00.000Z","open":133.05,"high":133.8,"low":131.64,"close":132.77,"volume":1005006.4},{"timestamp":"2024-09-05T12:00:00.000Z","open":132.77,"high":135.78,"low":130.08,"close":130.51,"volume":3767194.4},{"timestamp":"2024-09-05T16:00:00.000Z","open":130.51,"high":131.07,"low":127.85,"close":128.38,"volume":2704634.4},{"timestamp":"2024-09-05T20:00:00.000Z","open":128.38,"high":129.83,"low":128.03,"close":129.32,"volume":1302484.4},{"timestamp":"2024-09-06T00:00:00.000Z","open":129.32,"high":131.53,"low":128.53,"close":130.64,"volume":1022761},{"timestamp":"2024-09-06T04:00:00.000Z","open":130.64,"high":131.13,"low":127.34,"close":127.98,"volume":1654528.2},{"timestamp":"2024-09-06T08:00:00.000Z","open":127.98,"high":131.04,"low":127.9,"close":130.19,"volume":1788224.7},{"timestamp":"2024-09-06T12:00:00.000Z","open":130.19,"high":134.3,"low":126.72,"close":128.02,"volume":6848534.2},{"timestamp":"2024-09-06T16:00:00.000Z","open":128.02,"high":128.29,"low":123.79,"close":125.05,"volume":4495072.1},{"timestamp":"2024-09-06T20:00:00.000Z","open":125.05,"high":125.93,"low":119.92,"close":124.94,"volume":3513289.1},{"timestamp":"2024-09-07T00:00:00.000Z","open":124.94,"high":125.65,"low":124.02,"close":125.08,"volume":624765.5},{"timestamp":"2024-09-07T04:00:00.000Z","open":125.08,"high":128.41,"low":125,"close":127.56,"volume":1305087.5},{"timestamp":"2024-09-07T08:00:00.000Z","open":127.56,"high":127.76,"low":126.65,"close":126.92,"volume":708058.7},{"timestamp":"2024-09-07T12:00:00.000Z","open":126.92,"high":129.44,"low":126.81,"close":128.74,"volume":1129462.4},{"timestamp":"2024-09-07T16:00:00.000Z","open":128.74,"high":129.11,"low":126.17,"close":128.24,"volume":1228067.9},{"timestamp":"2024-09-07T20:00:00.000Z","open":128.24,"high":128.36,"low":126.33,"close":127.62,"volume":536007.3},{"timestamp":"2024-09-08T00:00:00.000Z","open":127.62,"high":128.47,"low":126.8,"close":128.22,"volume":519273.8},{"timestamp":"2024-09-08T04:00:00.000Z","open":128.22,"high":130.08,"low":127.76,"close":129.51,"volume":783835.4},{"timestamp":"2024-09-08T08:00:00.000Z","open":129.51,"high":130.93,"low":129.13,"close":130.02,"volume":1175723.6},{"timestamp":"2024-09-08T12:00:00.000Z","open":130.02,"high":130.2,"low":126.52,"close":126.67,"volume":1605828.8},{"timestamp":"2024-09-08T16:00:00.000Z","open":126.67,"high":129.28,"low":126.55,"close":128.63,"volume":982861.4},{"timestamp":"2024-09-08T20:00:00.000Z","open":128.63,"high":131.68,"low":128.26,"close":130.07,"volume":1739657.3},{"timestamp":"2024-09-09T00:00:00.000Z","open":130.07,"high":131,"low":127.86,"close":128.49,"volume":1200164.3},{"timestamp":"2024-09-09T04:00:00.000Z","open":128.49,"high":129.36,"low":127.42,"close":129.27,"volume":890998},{"timestamp":"2024-09-09T08:00:00.000Z","open":129.27,"high":130.96,"low":129.17,"close":129.38,"volume":1449561.9},{"timestamp":"2024-09-09T12:00:00.000Z","open":129.38,"high":130.15,"low":126.82,"close":128.33,"volume":2138561.9},{"timestamp":"2024-09-09T16:00:00.000Z","open":128.33,"high":134.95,"low":128.18,"close":134.93,"volume":3661252},{"timestamp":"2024-09-09T20:00:00.000Z","open":134.93,"high":137.26,"low":133.59,"close":134.99,"volume":2004139.9},{"timestamp":"2024-09-10T00:00:00.000Z","open":134.99,"high":135.15,"low":132.72,"close":132.87,"volume":764482.7},{"timestamp":"2024-09-10T04:00:00.000Z","open":132.87,"high":135.27,"low":132.47,"close":134.93,"volume":873428.6},{"timestamp":"2024-09-10T08:00:00.000Z","open":134.93,"high":135.49,"low":133.93,"close":135.15,"volume":818454.3},{"timestamp":"2024-09-10T12:00:00.000Z","open":135.15,"high":136.35,"low":133.25,"close":134.02,"volume":2369498.7},{"timestamp":"2024-09-10T16:00:00.000Z","open":134.02,"high":137.99,"low":133.66,"close":136.58,"volume":1833123.6},{"timestamp":"2024-09-10T20:00:00.000Z","open":136.58,"high":136.76,"low":135.06,"close":135.54,"volume":618447.4},{"timestamp":"2024-09-11T00:00:00.000Z","open":135.54,"high":135.82,"low":133.21,"close":133.55,"volume":1504753.7},{"timestamp":"2024-09-11T04:00:00.000Z","open":133.55,"high":133.55,"low":130.9,"close":132.33,"volume":1539777.9},{"timestamp":"2024-09-11T08:00:00.000Z","open":132.33,"high":132.35,"low":130.25,"close":131.89,"volume":1016770.5},{"timestamp":"2024-09-11T12:00:00.000Z","open":131.89,"high":133.26,"low":128.1,"close":131.12,"volume":4186696.6},{"timestamp":"2024-09-11T16:00:00.000Z","open":131.12,"high":133.49,"low":131.01,"close":132.58,"volume":2122712.2},{"timestamp":"2024-09-11T20:00:00.000Z","open":132.58,"high":132.99,"low":131.92,"close":132.36,"volume":459263.9},{"timestamp":"2024-09-12T00:00:00.000Z","open":132.36,"high":135.97,"low":132.29,"close":135.57,"volume":1647555.8},{"timestamp":"2024-09-12T04:00:00.000Z","open":135.57,"high":136.23,"low":134.22,"close":134.82,"volume":815743.3},{"timestamp":"2024-09-12T08:00:00.000Z","open":134.82,"high":135.33,"low":134.07,"close":134.73,"volume":550784.4},{"timestamp":"2024-09-12T12:00:00.000Z","open":134.73,"high":136.78,"low":133.33,"close":133.45,"volume":1955946.6},{"timestamp":"2024-09-12T16:00:00.000Z","open":133.45,"high":135.75,"low":133.4,"close":135.69,"volume":1119176.4},{"timestamp":"2024-09-12T20:00:00.000Z","open":135.69,"high":136.7,"low":134.98,"close":135.98,"volume":813885.2},{"timestamp":"2024-09-13T00:00:00.000Z","open":135.98,"high":136.14,"low":134.28,"close":134.35,"volume":579826.2},{"timestamp":"2024-09-13T04:00:00.000Z","open":134.35,"high":134.79,"low":133.65,"close":134.51,"volume":584559.4},{"timestamp":"2024-09-13T08:00:00.000Z","open":134.51,"high":134.6,"low":132.41,"close":132.49,"volume":1129824.1},{"timestamp":"2024-09-13T12:00:00.000Z","open":132.49,"high":136.73,"low":131.37,"close":136.59,"volume":2965017.5},{"timestamp":"2024-09-13T16:00:00.000Z","open":136.59,"high":138.42,"low":135.91,"close":137.99,"volume":2108530.5},{"timestamp":"2024-09-13T20:00:00.000Z","open":137.99,"high":139.8,"low":137.85,"close":138.93,"volume":1239433.7},{"timestamp":"2024-09-14T00:00:00.000Z","open":138.93,"high":139.74,"low":138.4,"close":139.36,"volume":528446.3},{"timestamp":"2024-09-14T04:00:00.000Z","open":139.36,"high":139.48,"low":137.26,"close":137.42,"volume":676220.6},{"timestamp":"2024-09-14T08:00:00.000Z","open":137.42,"high":137.48,"low":136.44,"close":136.74,"volume":739141.5},{"timestamp":"2024-09-14T12:00:00.000Z","open":136.74,"high":138.09,"low":136.48,"close":137.31,"volume":727872.5},{"timestamp":"2024-09-14T16:00:00.000Z","open":137.31,"high":137.83,"low":135.5,"close":136.49,"volume":1078470},{"timestamp":"2024-09-14T20:00:00.000Z","open":136.49,"high":137.29,"low":136.48,"close":137.07,"volume":392043.2},{"timestamp":"2024-09-15T00:00:00.000Z","open":137.07,"high":137.88,"low":137,"close":137.37,"volume":334552.6},{"timestamp":"2024-09-15T04:00:00.000Z","open":137.37,"high":137.49,"low":136.72,"close":137.08,"volume":321694.1},{"timestamp":"2024-09-15T08:00:00.000Z","open":137.08,"high":137.09,"low":135.08,"close":135.51,"volume":879933.1},{"timestamp":"2024-09-15T12:00:00.000Z","open":135.51,"high":136.29,"low":134.52,"close":135.67,"volume":989728.1},{"timestamp":"2024-09-15T16:00:00.000Z","open":135.67,"high":135.75,"low":132.82,"close":133.38,"volume":1847014.4},{"timestamp":"2024-09-15T20:00:00.000Z","open":133.38,"high":133.43,"low":130.34,"close":131.28,"volume":1488122.2},{"timestamp":"2024-09-16T00:00:00.000Z","open":131.28,"high":131.83,"low":129.15,"close":130.5,"volume":1469531.7},{"timestamp":"2024-09-16T04:00:00.000Z","open":130.5,"high":131.36,"low":130.31,"close":131.2,"volume":696962.8},{"timestamp":"2024-09-16T08:00:00.000Z","open":131.2,"high":132.36,"low":130.62,"close":131.84,"volume":1177389.3},{"timestamp":"2024-09-16T12:00:00.000Z","open":131.84,"high":132.33,"low":129.84,"close":131.41,"volume":1690705.5},{"timestamp":"2024-09-16T16:00:00.000Z","open":131.41,"high":131.73,"low":128.74,"close":131.06,"volume":1879586.3},{"timestamp":"2024-09-16T20:00:00.000Z","open":131.06,"high":131.88,"low":129.83,"close":131.38,"volume":650102.4},{"timestamp":"2024-09-17T00:00:00.000Z","open":131.38,"high":131.9,"low":130.13,"close":131.09,"volume":815401.2},{"timestamp":"2024-09-17T04:00:00.000Z","open":131.09,"high":132.82,"low":130.66,"close":132.19,"volume":665896.8},{"timestamp":"2024-09-17T08:00:00.000Z","open":132.19,"high":133.33,"low":131.66,"close":131.87,"volume":1121773.2},{"timestamp":"2024-09-17T12:00:00.000Z","open":131.87,"high":135.53,"low":130.83,"close":134.59,"volume":3113260.8},{"timestamp":"2024-09-17T16:00:00.000Z","open":134.59,"high":134.86,"low":131,"close":132.19,"volume":1934819.9},{"timestamp":"2024-09-17T20:00:00.000Z","open":132.19,"high":132.69,"low":131.07,"close":131.44,"volume":685839.3},{"timestamp":"2024-09-18T00:00:00.000Z","open":131.44,"high":132.08,"low":130.11,"close":131.61,"volume":766586.6},{"timestamp":"2024-09-18T04:00:00.000Z","open":131.61,"high":131.78,"low":130.49,"close":131.25,"volume":469050.2},{"timestamp":"2024-09-18T08:00:00.000Z","open":131.25,"high":131.26,"low":128.04,"close":129.33,"volume":1428040.3},{"timestamp":"2024-09-18T12:00:00.000Z","open":129.33,"high":130.3,"low":127.01,"close":127.61,"volume":1926452.3},{"timestamp":"2024-09-18T16:00:00.000Z","open":127.61,"high":133.07,"low":127.14,"close":129.42,"volume":4936742.1},{"timestamp":"2024-09-18T20:00:00.000Z","open":129.42,"high":134.37,"low":128.34,"close":134.27,"volume":1346658.9},{"timestamp":"2024-09-19T00:00:00.000Z","open":134.27,"high":138.66,"low":134.19,"close":137.98,"volume":2513588.8},{"timestamp":"2024-09-19T04:00:00.000Z","open":137.98,"high":139.09,"low":137.56,"close":138.53,"volume":1267209.2},{"timestamp":"2024-09-19T08:00:00.000Z","open":138.53,"high":139.59,"low":138.17,"close":139.39,"volume":934323.2},{"timestamp":"2024-09-19T12:00:00.000Z","open":139.39,"high":143,"low":139.37,"close":142.86,"volume":2333963.9},{"timestamp":"2024-09-19T16:00:00.000Z","open":142.86,"high":143.99,"low":142.34,"close":142.96,"volume":1733876.6},{"timestamp":"2024-09-19T20:00:00.000Z","open":142.96,"high":143.74,"low":141.04,"close":142.81,"volume":1246609},{"timestamp":"2024-09-20T00:00:00.000Z","open":142.81,"high":144.64,"low":141.15,"close":144.62,"volume":1235141.7},{"timestamp":"2024-09-20T04:00:00.000Z","open":144.62,"high":152.4,"low":144.39,"close":150.94,"volume":4548121.6},{"timestamp":"2024-09-20T08:00:00.000Z","open":150.94,"high":151.76,"low":149.95,"close":150.5,"volume":1385874.6},{"timestamp":"2024-09-20T12:00:00.000Z","open":150.5,"high":151.1,"low":145.91,"close":147.77,"volume":3394049.9},{"timestamp":"2024-09-20T16:00:00.000Z","open":147.77,"high":148.34,"low":144.77,"close":146.61,"volume":1662840.4},{"timestamp":"2024-09-20T20:00:00.000Z","open":146.61,"high":148.08,"low":146.14,"close":146.65,"volume":806111.5},{"timestamp":"2024-09-21T00:00:00.000Z","open":146.65,"high":147.97,"low":144.96,"close":145.93,"volume":945739.4},{"timestamp":"2024-09-21T04:00:00.000Z","open":145.93,"high":147.73,"low":144.55,"close":147.37,"volume":762120.7},{"timestamp":"2024-09-21T08:00:00.000Z","open":147.37,"high":147.86,"low":146.36,"close":147.12,"volume":510953.2},{"timestamp":"2024-09-21T12:00:00.000Z","open":147.12,"high":149.35,"low":146.62,"close":147.57,"volume":979731.9},{"timestamp":"2024-09-21T16:00:00.000Z","open":147.57,"high":148.68,"low":147.04,"close":147.32,"volume":721870.1},{"timestamp":"2024-09-21T20:00:00.000Z","open":147.32,"high":149.82,"low":147.12,"close":149.38,"volume":524478.9},{"timestamp":"2024-09-22T00:00:00.000Z","open":149.38,"high":149.88,"low":147.01,"close":148.03,"volume":846757.7},{"timestamp":"2024-09-22T04:00:00.000Z","open":148.03,"high":148.98,"low":146.23,"close":147.13,"volume":733726.8},{"timestamp":"2024-09-22T08:00:00.000Z","open":147.13,"high":147.49,"low":144.03,"close":144.77,"volume":1330441},{"timestamp":"2024-09-22T12:00:00.000Z","open":144.77,"high":145.12,"low":142.53,"close":143.05,"volume":1328034.5},{"timestamp":"2024-09-22T16:00:00.000Z","open":143.05,"high":145.39,"low":142.36,"close":144.62,"volume":1291859.8},{"timestamp":"2024-09-22T20:00:00.000Z","open":144.62,"high":145.76,"low":140.81,"close":144.59,"volume":2171609.4},{"timestamp":"2024-09-23T00:00:00.000Z","open":144.59,"high":149.01,"low":142.01,"close":147.71,"volume":2599831.4},{"timestamp":"2024-09-23T04:00:00.000Z","open":147.71,"high":148.25,"low":145.08,"close":145.44,"volume":1265405.4},{"timestamp":"2024-09-23T08:00:00.000Z","open":145.44,"high":145.56,"low":142.99,"close":143.5,"volume":1631553.8},{"timestamp":"2024-09-23T12:00:00.000Z","open":143.5,"high":145.45,"low":142.5,"close":144.13,"volume":2232625.4},{"timestamp":"2024-09-23T16:00:00.000Z","open":144.13,"high":144.98,"low":142.65,"close":143.26,"volume":1024904.1},{"timestamp":"2024-09-23T20:00:00.000Z","open":143.26,"high":145.16,"low":142.09,"close":144.71,"volume":1064163.2},{"timestamp":"2024-09-24T00:00:00.000Z","open":144.71,"high":146.83,"low":142.98,"close":146.58,"volume":1667905},{"timestamp":"2024-09-24T04:00:00.000Z","open":146.58,"high":147.3,"low":145.26,"close":147.12,"volume":1208960.6},{"timestamp":"2024-09-24T08:00:00.000Z","open":147.12,"high":148.77,"low":145.88,"close":146.37,"volume":1728646.8},{"timestamp":"2024-09-24T12:00:00.000Z","open":146.37,"high":148.49,"low":144.09,"close":145.46,"volume":3038133.4},{"timestamp":"2024-09-24T16:00:00.000Z","open":145.46,"high":148.44,"low":145.26,"close":148.19,"volume":1488207},{"timestamp":"2024-09-24T20:00:00.000Z","open":148.19,"high":153.96,"low":147.94,"close":152.7,"volume":3016289.3},{"timestamp":"2024-09-25T00:00:00.000Z","open":152.7,"high":153.98,"low":151,"close":151.91,"volume":1813251.5},{"timestamp":"2024-09-25T04:00:00.000Z","open":151.91,"high":152.19,"low":148.94,"close":149.72,"volume":1214238.9},{"timestamp":"2024-09-25T08:00:00.000Z","open":149.72,"high":150.92,"low":149.36,"close":150.87,"volume":970192.7},{"timestamp":"2024-09-25T12:00:00.000Z","open":150.87,"high":152.94,"low":149.63,"close":150.32,"volume":1709943.7},{"timestamp":"2024-09-25T16:00:00.000Z","open":150.32,"high":151.91,"low":148.76,"close":149.92,"volume":1616617},{"timestamp":"2024-09-25T20:00:00.000Z","open":149.92,"high":150.82,"low":147.2,"close":147.91,"volume":1050198.2},{"timestamp":"2024-09-26T00:00:00.000Z","open":147.91,"high":149.55,"low":146.51,"close":149.17,"volume":1255323.3},{"timestamp":"2024-09-26T04:00:00.000Z","open":149.17,"high":151.86,"low":148.64,"close":151.78,"volume":941880.8},{"timestamp":"2024-09-26T08:00:00.000Z","open":151.78,"high":153.35,"low":150.47,"close":152.9,"volume":1819733.8},{"timestamp":"2024-09-26T12:00:00.000Z","open":152.9,"high":158.48,"low":151.26,"close":157.05,"volume":4900045.3},{"timestamp":"2024-09-26T16:00:00.000Z","open":157.05,"high":158.03,"low":155.26,"close":155.39,"volume":1505074.8},{"timestamp":"2024-09-26T20:00:00.000Z","open":155.39,"high":156.4,"low":153.81,"close":155.48,"volume":1404620.8},{"timestamp":"2024-09-27T00:00:00.000Z","open":155.48,"high":156.31,"low":153.82,"close":155.65,"volume":939205.4},{"timestamp":"2024-09-27T04:00:00.000Z","open":155.65,"high":158.92,"low":155.57,"close":157.48,"volume":1672655.8},{"timestamp":"2024-09-27T08:00:00.000Z","open":157.48,"high":159.26,"low":155.63,"close":156.01,"volume":1769417.8},{"timestamp":"2024-09-27T12:00:00.000Z","open":156.01,"high":162.01,"low":155.02,"close":158.98,"volume":3269355.3},{"timestamp":"2024-09-27T16:00:00.000Z","open":158.98,"high":159.64,"low":156.96,"close":157.5,"volume":1798090.1},{"timestamp":"2024-09-27T20:00:00.000Z","open":157.5,"high":158.44,"low":157.22,"close":157.58,"volume":566432.2},{"timestamp":"2024-09-28T00:00:00.000Z","open":157.58,"high":159.4,"low":157.54,"close":158.57,"volume":550404.1},{"timestamp":"2024-09-28T04:00:00.000Z","open":158.57,"high":158.82,"low":156.1,"close":156.28,"volume":818850.9},{"timestamp":"2024-09-28T08:00:00.000Z","open":156.28,"high":157.5,"low":154.87,"close":157.13,"volume":1220016.6},{"timestamp":"2024-09-28T12:00:00.000Z","open":157.13,"high":157.99,"low":156.03,"close":156.8,"volume":855031.9},{"timestamp":"2024-09-28T16:00:00.000Z","open":156.8,"high":157.36,"low":156.31,"close":156.78,"volume":397879.3},{"timestamp":"2024-09-28T20:00:00.000Z","open":156.78,"high":156.97,"low":155.5,"close":156.69,"volume":450811.7},{"timestamp":"2024-09-29T00:00:00.000Z","open":156.69,"high":158.5,"low":156.15,"close":157.8,"volume":761576.8},{"timestamp":"2024-09-29T04:00:00.000Z","open":157.8,"high":158.13,"low":155.01,"close":155.37,"volume":987362},{"timestamp":"2024-09-29T08:00:00.000Z","open":155.37,"high":156.8,"low":155,"close":156.66,"volume":668917.9},{"timestamp":"2024-09-29T12:00:00.000Z","open":156.66,"high":157.5,"low":155.5,"close":157.18,"volume":942106.4},{"timestamp":"2024-09-29T16:00:00.000Z","open":157.18,"high":159.64,"low":156.55,"close":159.4,"volume":899898.7},{"timestamp":"2024-09-29T20:00:00.000Z","open":159.4,"high":161.79,"low":157.81,"close":158.38,"volume":1813951.3},{"timestamp":"2024-09-30T00:00:00.000Z","open":158.38,"high":159.78,"low":155.27,"close":156.11,"volume":2140011.2},{"timestamp":"2024-09-30T04:00:00.000Z","open":156.11,"high":157.71,"low":155.13,"close":156.8,"volume":1051224.4},{"timestamp":"2024-09-30T08:00:00.000Z","open":156.8,"high":156.87,"low":153.52,"close":155.52,"volume":2234792.4},{"timestamp":"2024-09-30T12:00:00.000Z","open":155.52,"high":157.36,"low":154.04,"close":154.13,"volume":1899680},{"timestamp":"2024-09-30T16:00:00.000Z","open":154.13,"high":155.72,"low":153.87,"close":155.03,"volume":1571159.4},{"timestamp":"2024-09-30T20:00:00.000Z","open":155.03,"high":156.95,"low":151.66,"close":152.44,"volume":1905706},{"timestamp":"2024-10-01T00:00:00.000Z","open":152.44,"high":155.23,"low":151.38,"close":155.06,"volume":1537234.2},{"timestamp":"2024-10-01T04:00:00.000Z","open":155.06,"high":157.14,"low":154.74,"close":156.8,"volume":869103.5},{"timestamp":"2024-10-01T08:00:00.000Z","open":156.8,"high":157.33,"low":155.92,"close":156.47,"volume":1004268.4},{"timestamp":"2024-10-01T12:00:00.000Z","open":156.47,"high":156.67,"low":146.02,"close":149.53,"volume":6277766.2},{"timestamp":"2024-10-01T16:00:00.000Z","open":149.53,"high":149.97,"low":142.26,"close":145.37,"volume":5452172.3},{"timestamp":"2024-10-01T20:00:00.000Z","open":145.37,"high":146.37,"low":142.11,"close":145.07,"volume":3486306},{"timestamp":"2024-10-02T00:00:00.000Z","open":145.07,"high":147.97,"low":143.35,"close":147.14,"volume":1703433.8},{"timestamp":"2024-10-02T04:00:00.000Z","open":147.14,"high":148.89,"low":146.13,"close":147.7,"volume":887891.8},{"timestamp":"2024-10-02T08:00:00.000Z","open":147.7,"high":148.4,"low":145.1,"close":146.03,"volume":1630422},{"timestamp":"2024-10-02T12:00:00.000Z","open":146.03,"high":147.63,"low":142.63,"close":147.42,"volume":3053786.5},{"timestamp":"2024-10-02T16:00:00.000Z","open":147.42,"high":148.39,"low":138.41,"close":139.93,"volume":4233387},{"timestamp":"2024-10-02T20:00:00.000Z","open":139.93,"high":141.65,"low":138.5,"close":140.09,"volume":2000695.5},{"timestamp":"2024-10-03T00:00:00.000Z","open":140.09,"high":143,"low":138.54,"close":142.83,"volume":1733100.4},{"timestamp":"2024-10-03T04:00:00.000Z","open":142.83,"high":142.83,"low":139.77,"close":139.8,"volume":1123454.3},{"timestamp":"2024-10-03T08:00:00.000Z","open":139.8,"high":139.97,"low":135.07,"close":136.76,"volume":2838897.7},{"timestamp":"2024-10-03T12:00:00.000Z","open":136.76,"high":138.52,"low":132.91,"close":135.51,"volume":4672889.2},{"timestamp":"2024-10-03T16:00:00.000Z","open":135.51,"high":137.41,"low":133.56,"close":137.27,"volume":2443848.7},{"timestamp":"2024-10-03T20:00:00.000Z","open":137.27,"high":137.82,"low":135.12,"close":136.73,"volume":1099080.2},{"timestamp":"2024-10-04T00:00:00.000Z","open":136.73,"high":138.63,"low":135.83,"close":137.24,"volume":1044955.5},{"timestamp":"2024-10-04T04:00:00.000Z","open":137.24,"high":139.73,"low":137.16,"close":139.47,"volume":977869.8},{"timestamp":"2024-10-04T08:00:00.000Z","open":139.47,"high":141.18,"low":139.09,"close":140.06,"volume":1292424.4},{"timestamp":"2024-10-04T12:00:00.000Z","open":140.06,"high":142.6,"low":137.94,"close":142.36,"volume":3869191.5},{"timestamp":"2024-10-04T16:00:00.000Z","open":142.36,"high":144.88,"low":141.77,"close":143.82,"volume":1659375.1},{"timestamp":"2024-10-04T20:00:00.000Z","open":143.82,"high":144.52,"low":142.48,"close":143.14,"volume":926244.8},{"timestamp":"2024-10-05T00:00:00.000Z","open":143.14,"high":143.96,"low":141.57,"close":141.73,"volume":760437.2},{"timestamp":"2024-10-05T04:00:00.000Z","open":141.73,"high":144.47,"low":141.44,"close":143.75,"volume":728752},{"timestamp":"2024-10-05T08:00:00.000Z","open":143.75,"high":144.9,"low":143.21,"close":143.35,"volume":836773.7},{"timestamp":"2024-10-05T12:00:00.000Z","open":143.35,"high":144.07,"low":142.35,"close":142.78,"volume":747635.7},{"timestamp":"2024-10-05T16:00:00.000Z","open":142.78,"high":142.93,"low":141.88,"close":142.09,"volume":506475.8},{"timestamp":"2024-10-05T20:00:00.000Z","open":142.09,"high":142.92,"low":140.93,"close":142.51,"volume":618952.9},{"timestamp":"2024-10-06T00:00:00.000Z","open":142.51,"high":143.62,"low":141.91,"close":142.6,"volume":480078.4},{"timestamp":"2024-10-06T04:00:00.000Z","open":142.6,"high":143.4,"low":142.01,"close":142.89,"volume":354336.8},{"timestamp":"2024-10-06T08:00:00.000Z","open":142.89,"high":144.28,"low":142.51,"close":143.96,"volume":617236.4},{"timestamp":"2024-10-06T12:00:00.000Z","open":143.96,"high":146.62,"low":143.87,"close":145.87,"volume":1506413},{"timestamp":"2024-10-06T16:00:00.000Z","open":145.87,"high":146.43,"low":144.75,"close":145.31,"volume":904490},{"timestamp":"2024-10-06T20:00:00.000Z","open":145.31,"high":146.77,"low":144.2,"close":146.4,"volume":672524.6},{"timestamp":"2024-10-07T00:00:00.000Z","open":146.4,"high":150.93,"low":145.73,"close":149.84,"volume":2297741.1},{"timestamp":"2024-10-07T04:00:00.000Z","open":149.84,"high":150.44,"low":147.81,"close":147.96,"volume":1018896.8},{"timestamp":"2024-10-07T08:00:00.000Z","open":147.96,"high":149.15,"low":145.54,"close":147.35,"volume":1493447.2},{"timestamp":"2024-10-07T12:00:00.000Z","open":147.35,"high":152.36,"low":146.31,"close":148.65,"volume":3136719.7},{"timestamp":"2024-10-07T16:00:00.000Z","open":148.65,"high":149.36,"low":145.31,"close":147,"volume":1985879.5},{"timestamp":"2024-10-07T20:00:00.000Z","open":147,"high":147.27,"low":143.37,"close":143.85,"volume":1686372.6},{"timestamp":"2024-10-08T00:00:00.000Z","open":143.85,"high":145.53,"low":143.38,"close":144.63,"volume":1048116.9},{"timestamp":"2024-10-08T04:00:00.000Z","open":144.63,"high":144.97,"low":142.05,"close":143,"volume":1322474.3},{"timestamp":"2024-10-08T08:00:00.000Z","open":143,"high":144.59,"low":142.63,"close":144.43,"volume":946554.8},{"timestamp":"2024-10-08T12:00:00.000Z","open":144.43,"high":145.47,"low":141.01,"close":142.73,"volume":2255766.6},{"timestamp":"2024-10-08T16:00:00.000Z","open":142.73,"high":143.98,"low":141.66,"close":143.64,"volume":1087489.7},{"timestamp":"2024-10-08T20:00:00.000Z","open":143.64,"high":144.63,"low":142.56,"close":143.4,"volume":493824.6},{"timestamp":"2024-10-09T00:00:00.000Z","open":143.4,"high":145.25,"low":143,"close":143.85,"volume":605866.8},{"timestamp":"2024-10-09T04:00:00.000Z","open":143.85,"high":144.25,"low":142.61,"close":143.09,"volume":505041.1},{"timestamp":"2024-10-09T08:00:00.000Z","open":143.09,"high":143.41,"low":142.37,"close":143.11,"volume":478065.2},{"timestamp":"2024-10-09T12:00:00.000Z","open":143.11,"high":143.27,"low":140.1,"close":142.73,"volume":2076330.2},{"timestamp":"2024-10-09T16:00:00.000Z","open":142.73,"high":142.79,"low":139.75,"close":141.06,"volume":1526260.1},{"timestamp":"2024-10-09T20:00:00.000Z","open":141.06,"high":141.06,"low":138.56,"close":139.26,"volume":1060961.3},{"timestamp":"2024-10-10T00:00:00.000Z","open":139.26,"high":140.32,"low":137.57,"close":139.83,"volume":848831},{"timestamp":"2024-10-10T04:00:00.000Z","open":139.83,"high":140.85,"low":139.43,"close":139.6,"volume":559197},{"timestamp":"2024-10-10T08:00:00.000Z","open":139.6,"high":140.43,"low":137.28,"close":140.37,"volume":1194895},{"timestamp":"2024-10-10T12:00:00.000Z","open":140.37,"high":140.8,"low":136,"close":138.61,"volume":2832783.9},{"timestamp":"2024-10-10T16:00:00.000Z","open":138.61,"high":139.04,"low":135.39,"close":138.04,"volume":2075306.4},{"timestamp":"2024-10-10T20:00:00.000Z","open":138.04,"high":139.05,"low":137.06,"close":138.97,"volume":811231.3},{"timestamp":"2024-10-11T00:00:00.000Z","open":138.97,"high":141.44,"low":138.56,"close":140.78,"volume":985048},{"timestamp":"2024-10-11T04:00:00.000Z","open":140.78,"high":142.02,"low":140.57,"close":141.14,"volume":737931.3},{"timestamp":"2024-10-11T08:00:00.000Z","open":141.14,"high":142.66,"low":140.92,"close":141.92,"volume":957471.9},{"timestamp":"2024-10-11T12:00:00.000Z","open":141.92,"high":145.49,"low":141.8,"close":144.33,"volume":1929492.6},{"timestamp":"2024-10-11T16:00:00.000Z","open":144.33,"high":146.52,"low":143.85,"close":145.37,"volume":1325057.1},{"timestamp":"2024-10-11T20:00:00.000Z","open":145.37,"high":146.37,"low":145.06,"close":145.5,"volume":550171.8},{"timestamp":"2024-10-12T00:00:00.000Z","open":145.5,"high":146.57,"low":144.63,"close":145.07,"volume":562654.7},{"timestamp":"2024-10-12T04:00:00.000Z","open":145.07,"high":145.94,"low":145.06,"close":145.5,"volume":366814.6},{"timestamp":"2024-10-12T08:00:00.000Z","open":145.5,"high":147.15,"low":145.4,"close":146.17,"volume":622688.4},{"timestamp":"2024-10-12T12:00:00.000Z","open":146.17,"high":147.23,"low":145.65,"close":146.03,"volume":988984.3},{"timestamp":"2024-10-12T16:00:00.000Z","open":146.03,"high":147.17,"low":146.03,"close":146.76,"volume":569087.3},{"timestamp":"2024-10-12T20:00:00.000Z","open":146.76,"high":147.17,"low":146.26,"close":146.32,"volume":321124.1},{"timestamp":"2024-10-13T00:00:00.000Z","open":146.32,"high":147,"low":145.08,"close":145.27,"volume":480282.5},{"timestamp":"2024-10-13T04:00:00.000Z","open":145.27,"high":146.95,"low":145.22,"close":146.39,"volume":360958.7},{"timestamp":"2024-10-13T08:00:00.000Z","open":146.39,"high":148.35,"low":146.36,"close":146.42,"volume":946767.6},{"timestamp":"2024-10-13T12:00:00.000Z","open":146.42,"high":147.99,"low":144.41,"close":145.24,"volume":1292261.5},{"timestamp":"2024-10-13T16:00:00.000Z","open":145.24,"high":146.47,"low":144.6,"close":145.96,"volume":871863.7},{"timestamp":"2024-10-13T20:00:00.000Z","open":145.96,"high":148.82,"low":145.55,"close":147.64,"volume":893932.5},{"timestamp":"2024-10-14T00:00:00.000Z","open":147.64,"high":152.52,"low":146.72,"close":152.43,"volume":1413919.4},{"timestamp":"2024-10-14T04:00:00.000Z","open":152.43,"high":153.28,"low":150.84,"close":152.96,"volume":1519974.9},{"timestamp":"2024-10-14T08:00:00.000Z","open":152.96,"high":153.87,"low":151.96,"close":153.07,"volume":1121390.1},{"timestamp":"2024-10-14T12:00:00.000Z","open":153.07,"high":158.06,"low":152.53,"close":156.68,"volume":2720224.2},{"timestamp":"2024-10-14T16:00:00.000Z","open":156.68,"high":156.87,"low":154.68,"close":155.58,"volume":1269471.4},{"timestamp":"2024-10-14T20:00:00.000Z","open":155.58,"high":158.27,"low":155.32,"close":157.55,"volume":938425.4},{"timestamp":"2024-10-15T00:00:00.000Z","open":157.55,"high":158.29,"low":154.83,"close":155.49,"volume":1169724.2},{"timestamp":"2024-10-15T04:00:00.000Z","open":155.49,"high":156.29,"low":153.75,"close":155.08,"volume":1029381.4},{"timestamp":"2024-10-15T08:00:00.000Z","open":155.08,"high":155.54,"low":151.73,"close":152.37,"volume":1544910.2},{"timestamp":"2024-10-15T12:00:00.000Z","open":152.37,"high":159.55,"low":150.26,"close":153.23,"volume":5926530.9},{"timestamp":"2024-10-15T16:00:00.000Z","open":153.23,"high":156.34,"low":153.03,"close":155.13,"volume":1647871.5},{"timestamp":"2024-10-15T20:00:00.000Z","open":155.13,"high":155.24,"low":152.24,"close":154.66,"volume":1457333.1},{"timestamp":"2024-10-16T00:00:00.000Z","open":154.66,"high":156.05,"low":152.95,"close":154.14,"volume":1013834.1},{"timestamp":"2024-10-16T04:00:00.000Z","open":154.14,"high":154.87,"low":152.92,"close":153.58,"volume":794223.7},{"timestamp":"2024-10-16T08:00:00.000Z","open":153.58,"high":158.4,"low":153.31,"close":155.81,"volume":2178040.8},{"timestamp":"2024-10-16T12:00:00.000Z","open":155.81,"high":156.85,"low":153.8,"close":155.66,"volume":1964716.9},{"timestamp":"2024-10-16T16:00:00.000Z","open":155.66,"high":155.95,"low":154.05,"close":154.29,"volume":791685.6},{"timestamp":"2024-10-16T20:00:00.000Z","open":154.29,"high":155.11,"low":153.53,"close":154.21,"volume":713405.9},{"timestamp":"2024-10-17T00:00:00.000Z","open":154.21,"high":155.7,"low":153.72,"close":154.59,"volume":732275.2},{"timestamp":"2024-10-17T04:00:00.000Z","open":154.59,"high":154.75,"low":151.46,"close":152.54,"volume":1012290.7},{"timestamp":"2024-10-17T08:00:00.000Z","open":152.54,"high":153.41,"low":151.01,"close":151.25,"volume":886308.1},{"timestamp":"2024-10-17T12:00:00.000Z","open":151.25,"high":153.22,"low":150.7,"close":152.83,"volume":1797364.4},{"timestamp":"2024-10-17T16:00:00.000Z","open":152.83,"high":152.85,"low":147.6,"close":149.3,"volume":2194543},{"timestamp":"2024-10-17T20:00:00.000Z","open":149.3,"high":150.89,"low":149.2,"close":150.44,"volume":578537.9},{"timestamp":"2024-10-18T00:00:00.000Z","open":150.44,"high":153.19,"low":149.55,"close":151.83,"volume":972399.7},{"timestamp":"2024-10-18T04:00:00.000Z","open":151.83,"high":154.19,"low":151.83,"close":153.86,"volume":682682.1},{"timestamp":"2024-10-18T08:00:00.000Z","open":153.86,"high":154.3,"low":152.74,"close":152.94,"volume":585566.9},{"timestamp":"2024-10-18T12:00:00.000Z","open":152.94,"high":155.24,"low":152.1,"close":154.68,"volume":1463087.6},{"timestamp":"2024-10-18T16:00:00.000Z","open":154.68,"high":156.64,"low":153.6,"close":154.76,"volume":1070942.4},{"timestamp":"2024-10-18T20:00:00.000Z","open":154.76,"high":155.13,"low":153.66,"close":154.87,"volume":524572.6},{"timestamp":"2024-10-19T00:00:00.000Z","open":154.87,"high":155.95,"low":154.16,"close":154.52,"volume":343895.5},{"timestamp":"2024-10-19T04:00:00.000Z","open":154.52,"high":155.1,"low":154.08,"close":154.48,"volume":272809.5},{"timestamp":"2024-10-19T08:00:00.000Z","open":154.48,"high":154.98,"low":153.4,"close":153.79,"volume":377888},{"timestamp":"2024-10-19T12:00:00.000Z","open":153.79,"high":157.47,"low":153.75,"close":156.42,"volume":905437.7},{"timestamp":"2024-10-19T16:00:00.000Z","open":156.42,"high":156.91,"low":155.23,"close":156.28,"volume":687360.7},{"timestamp":"2024-10-19T20:00:00.000Z","open":156.28,"high":159.87,"low":156.05,"close":159.76,"volume":1019513.6},{"timestamp":"2024-10-20T00:00:00.000Z","open":159.76,"high":160.61,"low":158.1,"close":158.99,"volume":853287.4},{"timestamp":"2024-10-20T04:00:00.000Z","open":158.99,"high":160.55,"low":158.52,"close":158.72,"volume":653329.1},{"timestamp":"2024-10-20T08:00:00.000Z","open":158.72,"high":159.4,"low":158.29,"close":159.16,"volume":437572.7},{"timestamp":"2024-10-20T12:00:00.000Z","open":159.16,"high":161.55,"low":157.51,"close":159.98,"volume":2073013.5},{"timestamp":"2024-10-20T16:00:00.000Z","open":159.98,"high":161.21,"low":159.25,"close":160.33,"volume":892624},{"timestamp":"2024-10-20T20:00:00.000Z","open":160.33,"high":167.99,"low":160.08,"close":167.43,"volume":3303484.4},{"timestamp":"2024-10-21T00:00:00.000Z","open":167.43,"high":170.11,"low":167.21,"close":169.53,"volume":2176751.1},{"timestamp":"2024-10-21T04:00:00.000Z","open":169.53,"high":171.75,"low":168.59,"close":168.71,"volume":1518259.8},{"timestamp":"2024-10-21T08:00:00.000Z","open":168.71,"high":169.69,"low":165.7,"close":166.44,"volume":1712394.2},{"timestamp":"2024-10-21T12:00:00.000Z","open":166.44,"high":167.1,"low":161.3,"close":165.35,"volume":3478167.7},{"timestamp":"2024-10-21T16:00:00.000Z","open":165.35,"high":168.03,"low":162.99,"close":167.78,"volume":1722331.4},{"timestamp":"2024-10-21T20:00:00.000Z","open":167.78,"high":168.15,"low":165.94,"close":166.14,"volume":1023573.2},{"timestamp":"2024-10-22T00:00:00.000Z","open":166.14,"high":167.87,"low":162.92,"close":166.4,"volume":1530972.2},{"timestamp":"2024-10-22T04:00:00.000Z","open":166.4,"high":168.94,"low":166.12,"close":167.07,"volume":1021865.3},{"timestamp":"2024-10-22T08:00:00.000Z","open":167.07,"high":169.17,"low":163.5,"close":167.87,"volume":2471274.7},{"timestamp":"2024-10-22T12:00:00.000Z","open":167.87,"high":171,"low":164.75,"close":167.72,"volume":3656982.9},{"timestamp":"2024-10-22T16:00:00.000Z","open":167.72,"high":169.15,"low":165.93,"close":168.42,"volume":1667119.6},{"timestamp":"2024-10-22T20:00:00.000Z","open":168.42,"high":169.19,"low":166.86,"close":167.58,"volume":775469.7},{"timestamp":"2024-10-23T00:00:00.000Z","open":167.58,"high":167.93,"low":164.5,"close":165.49,"volume":1039348.7},{"timestamp":"2024-10-23T04:00:00.000Z","open":165.49,"high":166.34,"low":164.24,"close":165.62,"volume":1092791.2},{"timestamp":"2024-10-23T08:00:00.000Z","open":165.62,"high":166.9,"low":164.08,"close":166.36,"volume":1460408.4},{"timestamp":"2024-10-23T12:00:00.000Z","open":166.36,"high":169.5,"low":164.89,"close":168.07,"volume":2719229.6},{"timestamp":"2024-10-23T16:00:00.000Z","open":168.07,"high":173.8,"low":164.61,"close":173,"volume":4728691.2},{"timestamp":"2024-10-23T20:00:00.000Z","open":173,"high":174.31,"low":169.95,"close":170.8,"volume":1708951.8},{"timestamp":"2024-10-24T00:00:00.000Z","open":170.8,"high":174.98,"low":170.44,"close":174.08,"volume":1758345.6},{"timestamp":"2024-10-24T04:00:00.000Z","open":174.08,"high":175.23,"low":172.75,"close":173.46,"volume":1212311.4},{"timestamp":"2024-10-24T08:00:00.000Z","open":173.46,"high":174.33,"low":170.92,"close":173.77,"volume":1633668.1},{"timestamp":"2024-10-24T12:00:00.000Z","open":173.77,"high":177.18,"low":173.6,"close":175.37,"volume":2987587.6},{"timestamp":"2024-10-24T16:00:00.000Z","open":175.37,"high":177.99,"low":174.61,"close":177.36,"volume":1690685.8},{"timestamp":"2024-10-24T20:00:00.000Z","open":177.36,"high":179.24,"low":176.38,"close":177.09,"volume":1515510.8},{"timestamp":"2024-10-25T00:00:00.000Z","open":177.09,"high":177.39,"low":174.26,"close":174.6,"volume":1097388},{"timestamp":"2024-10-25T04:00:00.000Z","open":174.6,"high":174.97,"low":171.43,"close":171.85,"volume":1811665.8},{"timestamp":"2024-10-25T08:00:00.000Z","open":171.85,"high":174.05,"low":170.67,"close":173.55,"volume":1594889.7},{"timestamp":"2024-10-25T12:00:00.000Z","open":173.55,"high":177.53,"low":171.11,"close":172.36,"volume":2856188.6},{"timestamp":"2024-10-25T16:00:00.000Z","open":172.36,"high":173,"low":165.1,"close":167.93,"volume":5885123.7},{"timestamp":"2024-10-25T20:00:00.000Z","open":167.93,"high":168.82,"low":158.64,"close":164.79,"volume":4599969.1},{"timestamp":"2024-10-26T00:00:00.000Z","open":164.79,"high":166.04,"low":162.4,"close":165.59,"volume":2141525.9},{"timestamp":"2024-10-26T04:00:00.000Z","open":165.59,"high":169.12,"low":165.31,"close":167.27,"volume":1249623},{"timestamp":"2024-10-26T08:00:00.000Z","open":167.27,"high":170.29,"low":167.25,"close":168.63,"volume":1088908.6},{"timestamp":"2024-10-26T12:00:00.000Z","open":168.63,"high":169.44,"low":167.12,"close":168.52,"volume":1221094.2},{"timestamp":"2024-10-26T16:00:00.000Z","open":168.52,"high":172.37,"low":168.26,"close":171.47,"volume":1373217.2},{"timestamp":"2024-10-26T20:00:00.000Z","open":171.47,"high":173.21,"low":170.58,"close":170.78,"volume":928827.6},{"timestamp":"2024-10-27T00:00:00.000Z","open":170.78,"high":173.16,"low":170.18,"close":172.07,"volume":737728.2},{"timestamp":"2024-10-27T04:00:00.000Z","open":172.07,"high":173.44,"low":171.55,"close":173.18,"volume":595025.4},{"timestamp":"2024-10-27T08:00:00.000Z","open":173.18,"high":175.5,"low":173.06,"close":173.93,"volume":1290473.9},{"timestamp":"2024-10-27T12:00:00.000Z","open":173.93,"high":177,"low":173.92,"close":175.69,"volume":1544125.4},{"timestamp":"2024-10-27T16:00:00.000Z","open":175.69,"high":177.83,"low":174.66,"close":177.09,"volume":1865677.8},{"timestamp":"2024-10-27T20:00:00.000Z","open":177.09,"high":178.23,"low":176.39,"close":176.53,"volume":958088.8},{"timestamp":"2024-10-28T00:00:00.000Z","open":176.53,"high":177.11,"low":174.5,"close":175.6,"volume":922407.4},{"timestamp":"2024-10-28T04:00:00.000Z","open":175.6,"high":176.73,"low":173.01,"close":175.6,"volume":1399180.9},{"timestamp":"2024-10-28T08:00:00.000Z","open":175.6,"high":178.66,"low":175.54,"close":176.89,"volume":1230080.8},{"timestamp":"2024-10-28T12:00:00.000Z","open":176.89,"high":177.93,"low":173.2,"close":173.31,"volume":2576618.1},{"timestamp":"2024-10-28T16:00:00.000Z","open":173.31,"high":178.03,"low":172.3,"close":176.27,"volume":2139656},{"timestamp":"2024-10-28T20:00:00.000Z","open":176.27,"high":179.84,"low":175.61,"close":178.22,"volume":2314530.7},{"timestamp":"2024-10-29T00:00:00.000Z","open":178.22,"high":182.28,"low":177.09,"close":181.81,"volume":2341721.7},{"timestamp":"2024-10-29T04:00:00.000Z","open":181.81,"high":182.74,"low":179.38,"close":180.17,"volume":1016669.3},{"timestamp":"2024-10-29T08:00:00.000Z","open":180.17,"high":181.87,"low":180,"close":180.81,"volume":901500.3},{"timestamp":"2024-10-29T12:00:00.000Z","open":180.81,"high":181.01,"low":178.35,"close":180.6,"volume":2040717.5},{"timestamp":"2024-10-29T16:00:00.000Z","open":180.6,"high":183.45,"low":178.01,"close":178.11,"volume":3399242.7},{"timestamp":"2024-10-29T20:00:00.000Z","open":178.11,"high":180.3,"low":176.33,"close":179.42,"volume":1628952.6},{"timestamp":"2024-10-30T00:00:00.000Z","open":179.42,"high":180.94,"low":176.86,"close":180.14,"volume":1077255.9},{"timestamp":"2024-10-30T04:00:00.000Z","open":180.14,"high":181.4,"low":178.2,"close":178.74,"volume":663466.4},{"timestamp":"2024-10-30T08:00:00.000Z","open":178.74,"high":179.35,"low":175.22,"close":175.69,"volume":1198281.9},{"timestamp":"2024-10-30T12:00:00.000Z","open":175.69,"high":177.23,"low":172.9,"close":173.92,"volume":2365322.9},{"timestamp":"2024-10-30T16:00:00.000Z","open":173.92,"high":175.78,"low":173.27,"close":174.23,"volume":1125144.1},{"timestamp":"2024-10-30T20:00:00.000Z","open":174.23,"high":177.2,"low":173.05,"close":174.83,"volume":1614950.6},{"timestamp":"2024-10-31T00:00:00.000Z","open":174.83,"high":176.55,"low":174.1,"close":174.34,"volume":702729.3},{"timestamp":"2024-10-31T04:00:00.000Z","open":174.34,"high":176.01,"low":173.11,"close":174.49,"volume":708623.8},{"timestamp":"2024-10-31T08:00:00.000Z","open":174.49,"high":176.35,"low":173.17,"close":174.96,"volume":919252.7},{"timestamp":"2024-10-31T12:00:00.000Z","open":174.96,"high":175.4,"low":169.2,"close":170.59,"volume":2658306.4},{"timestamp":"2024-10-31T16:00:00.000Z","open":170.59,"high":170.72,"low":168.5,"close":168.71,"volume":1566948.1},{"timestamp":"2024-10-31T20:00:00.000Z","open":168.71,"high":170.3,"low":167.53,"close":168.64,"volume":1093875.2},{"timestamp":"2024-11-01T00:00:00.000Z","open":168.64,"high":169.45,"low":165.39,"close":167.15,"volume":1479735.7},{"timestamp":"2024-11-01T04:00:00.000Z","open":167.15,"high":167.62,"low":165.03,"close":165.97,"volume":741473.1},{"timestamp":"2024-11-01T08:00:00.000Z","open":165.97,"high":168.8,"low":165.45,"close":167.86,"volume":921496.6},{"timestamp":"2024-11-01T12:00:00.000Z","open":167.86,"high":174.05,"low":163.25,"close":164.06,"volume":3573368},{"timestamp":"2024-11-01T16:00:00.000Z","open":164.06,"high":167.79,"low":163.59,"close":166.56,"volume":1909101.2},{"timestamp":"2024-11-01T20:00:00.000Z","open":166.56,"high":167.1,"low":163.81,"close":166.02,"volume":873336.3},{"timestamp":"2024-11-02T00:00:00.000Z","open":166.02,"high":168.6,"low":165.95,"close":166.94,"volume":635862.5},{"timestamp":"2024-11-02T04:00:00.000Z","open":166.94,"high":167.61,"low":165.6,"close":167.55,"volume":371765.9},{"timestamp":"2024-11-02T08:00:00.000Z","open":167.55,"high":167.82,"low":165.81,"close":165.97,"volume":354004.6},{"timestamp":"2024-11-02T12:00:00.000Z","open":165.97,"high":166.41,"low":162.01,"close":163.72,"volume":1486708.8},{"timestamp":"2024-11-02T16:00:00.000Z","open":163.72,"high":165.35,"low":162.9,"close":165.1,"volume":652102.8},{"timestamp":"2024-11-02T20:00:00.000Z","open":165.1,"high":166.88,"low":164.84,"close":166.05,"volume":614706.7},{"timestamp":"2024-11-03T00:00:00.000Z","open":166.05,"high":166.51,"low":160.75,"close":161.88,"volume":1664528.9},{"timestamp":"2024-11-03T04:00:00.000Z","open":161.88,"high":164.03,"low":161.71,"close":163.48,"volume":704525.9},{"timestamp":"2024-11-03T08:00:00.000Z","open":163.48,"high":164.77,"low":162.54,"close":163.56,"volume":637039.5},{"timestamp":"2024-11-03T12:00:00.000Z","open":163.56,"high":164.55,"low":157.67,"close":159.9,"volume":2435987.8},{"timestamp":"2024-11-03T16:00:00.000Z","open":159.9,"high":161.8,"low":157.85,"close":161.02,"volume":1624760.3},{"timestamp":"2024-11-03T20:00:00.000Z","open":161.02,"high":163.79,"low":160.45,"close":162.43,"volume":1189912.1},{"timestamp":"2024-11-04T00:00:00.000Z","open":162.43,"high":164.98,"low":160.37,"close":162.73,"volume":1129868.1},{"timestamp":"2024-11-04T04:00:00.000Z","open":162.73,"high":163.8,"low":161.27,"close":161.33,"volume":605671.2},{"timestamp":"2024-11-04T08:00:00.000Z","open":161.33,"high":164.77,"low":159.93,"close":164,"volume":1202099.7},{"timestamp":"2024-11-04T12:00:00.000Z","open":164,"high":164.94,"low":161.45,"close":162.94,"volume":1433805.8},{"timestamp":"2024-11-04T16:00:00.000Z","open":162.94,"high":163.36,"low":159.04,"close":159.52,"volume":1480483.3},{"timestamp":"2024-11-04T20:00:00.000Z","open":159.52,"high":159.96,"low":155.02,"close":157.83,"volume":2180584.3},{"timestamp":"2024-11-05T00:00:00.000Z","open":157.83,"high":159.64,"low":156.8,"close":159.59,"volume":1027334.5},{"timestamp":"2024-11-05T04:00:00.000Z","open":159.59,"high":162.32,"low":159.28,"close":161.94,"volume":843718.4},{"timestamp":"2024-11-05T08:00:00.000Z","open":161.94,"high":163,"low":160.96,"close":162.26,"volume":823063.6},{"timestamp":"2024-11-05T12:00:00.000Z","open":162.26,"high":167.8,"low":161.71,"close":165.83,"volume":2304521.7},{"timestamp":"2024-11-05T16:00:00.000Z","open":165.83,"high":169.3,"low":163.31,"close":163.95,"volume":2271191.4},{"timestamp":"2024-11-05T20:00:00.000Z","open":163.95,"high":167.66,"low":163.14,"close":166.56,"volume":1388913.3},{"timestamp":"2024-11-06T00:00:00.000Z","open":166.56,"high":184.99,"low":166.29,"close":184.93,"volume":7004059.6},{"timestamp":"2024-11-06T04:00:00.000Z","open":184.93,"high":188.49,"low":182.68,"close":184.01,"volume":6404775.7},{"timestamp":"2024-11-06T08:00:00.000Z","open":184.01,"high":187,"low":180.27,"close":186.86,"volume":2933866.9},{"timestamp":"2024-11-06T12:00:00.000Z","open":186.86,"high":188.86,"low":184.3,"close":185.55,"volume":3334523.8},{"timestamp":"2024-11-06T16:00:00.000Z","open":185.55,"high":188.53,"low":184.72,"close":188.52,"volume":1437495.3},{"timestamp":"2024-11-06T20:00:00.000Z","open":188.52,"high":190.16,"low":186.47,"close":186.63,"volume":2474125},{"timestamp":"2024-11-07T00:00:00.000Z","open":186.63,"high":192.15,"low":185.88,"close":189.23,"volume":2225238.3},{"timestamp":"2024-11-07T04:00:00.000Z","open":189.23,"high":190.22,"low":186.12,"close":188.08,"volume":1038155.4},{"timestamp":"2024-11-07T08:00:00.000Z","open":188.08,"high":189.46,"low":186.08,"close":186.15,"volume":870423.8},{"timestamp":"2024-11-07T12:00:00.000Z","open":186.15,"high":192.89,"low":186.04,"close":192.75,"volume":1915326.8},{"timestamp":"2024-11-07T16:00:00.000Z","open":192.75,"high":198.04,"low":191.13,"close":197.08,"volume":3487734.4},{"timestamp":"2024-11-07T20:00:00.000Z","open":197.08,"high":197.91,"low":194.12,"close":196.46,"volume":1371025.8},{"timestamp":"2024-11-08T00:00:00.000Z","open":196.46,"high":201.45,"low":195.67,"close":198.28,"volume":2142120.6},{"timestamp":"2024-11-08T04:00:00.000Z","open":198.28,"high":200.94,"low":197.3,"close":200.51,"volume":1521483.9},{"timestamp":"2024-11-08T08:00:00.000Z","open":200.51,"high":204.99,"low":198.18,"close":203.14,"volume":2068721.6},{"timestamp":"2024-11-08T12:00:00.000Z","open":203.14,"high":205.28,"low":198.52,"close":201.06,"volume":2738816.3},{"timestamp":"2024-11-08T16:00:00.000Z","open":201.06,"high":202.28,"low":196.31,"close":199.65,"volume":2373265},{"timestamp":"2024-11-08T20:00:00.000Z","open":199.65,"high":200.3,"low":197.07,"close":200.02,"volume":1035330.3},{"timestamp":"2024-11-09T00:00:00.000Z","open":200.02,"high":200.4,"low":197.24,"close":199.09,"volume":1022612.7},{"timestamp":"2024-11-09T04:00:00.000Z","open":199.09,"high":202.68,"low":199.08,"close":200.41,"volume":1235967.8},{"timestamp":"2024-11-09T08:00:00.000Z","open":200.41,"high":203.59,"low":200.05,"close":202.33,"volume":1054300.4},{"timestamp":"2024-11-09T12:00:00.000Z","open":202.33,"high":202.73,"low":197.39,"close":198.44,"volume":1388773.1},{"timestamp":"2024-11-09T16:00:00.000Z","open":198.44,"high":199.67,"low":194.88,"close":197.82,"volume":1452322.5},{"timestamp":"2024-11-09T20:00:00.000Z","open":197.82,"high":202.13,"low":197.45,"close":200.02,"volume":1202021.4},{"timestamp":"2024-11-10T00:00:00.000Z","open":200.02,"high":205.24,"low":198.77,"close":201.54,"volume":2366055.1},{"timestamp":"2024-11-10T04:00:00.000Z","open":201.54,"high":209.37,"low":201.09,"close":205.08,"volume":3306780.9},{"timestamp":"2024-11-10T08:00:00.000Z","open":205.08,"high":207.72,"low":204.09,"close":206.86,"volume":1385362.5},{"timestamp":"2024-11-10T12:00:00.000Z","open":206.86,"high":213.69,"low":203.58,"close":212.48,"volume":4280964.3},{"timestamp":"2024-11-10T16:00:00.000Z","open":212.48,"high":215.77,"low":206.25,"close":208.69,"volume":4315302.2},{"timestamp":"2024-11-10T20:00:00.000Z","open":208.69,"high":214.5,"low":199.78,"close":210.31,"volume":4497170.9},{"timestamp":"2024-11-11T00:00:00.000Z","open":210.31,"high":212.96,"low":208.27,"close":210.16,"volume":1736518.2},{"timestamp":"2024-11-11T04:00:00.000Z","open":210.16,"high":210.42,"low":204.14,"close":208.05,"volume":1958562.3},{"timestamp":"2024-11-11T08:00:00.000Z","open":208.05,"high":217.9,"low":206.6,"close":217.82,"volume":2941114.9},{"timestamp":"2024-11-11T12:00:00.000Z","open":217.82,"high":221.4,"low":214.54,"close":219.22,"volume":4920974.3},{"timestamp":"2024-11-11T16:00:00.000Z","open":219.22,"high":222.67,"low":216.31,"close":217.95,"volume":3618843.3},{"timestamp":"2024-11-11T20:00:00.000Z","open":217.95,"high":224.36,"low":216.68,"close":222.33,"volume":3922392.7},{"timestamp":"2024-11-12T00:00:00.000Z","open":222.33,"high":222.76,"low":215.31,"close":220.84,"volume":2690512.7},{"timestamp":"2024-11-12T04:00:00.000Z","open":220.84,"high":222.18,"low":216.31,"close":222.08,"volume":1914485.7},{"timestamp":"2024-11-12T08:00:00.000Z","open":222.08,"high":225.71,"low":209.05,"close":211.43,"volume":5560714.9},{"timestamp":"2024-11-12T12:00:00.000Z","open":211.43,"high":214.39,"low":204.85,"close":210.66,"volume":4298333},{"timestamp":"2024-11-12T16:00:00.000Z","open":210.66,"high":215.59,"low":206.79,"close":213.38,"volume":2070449.6},{"timestamp":"2024-11-12T20:00:00.000Z","open":213.38,"high":215.75,"low":210.04,"close":211.77,"volume":1831198.3},{"timestamp":"2024-11-13T00:00:00.000Z","open":211.77,"high":213.53,"low":203.1,"close":203.29,"volume":2494042.4},{"timestamp":"2024-11-13T04:00:00.000Z","open":203.29,"high":207.49,"low":200.87,"close":205.36,"volume":3117466.2},{"timestamp":"2024-11-13T08:00:00.000Z","open":205.36,"high":209.71,"low":204.02,"close":207.8,"volume":1538290.1},{"timestamp":"2024-11-13T12:00:00.000Z","open":207.8,"high":217.52,"low":206.1,"close":216.65,"volume":5444649.3},{"timestamp":"2024-11-13T16:00:00.000Z","open":216.65,"high":220.82,"low":210.2,"close":210.92,"volume":5463100.2},{"timestamp":"2024-11-13T20:00:00.000Z","open":210.92,"high":215.68,"low":205.9,"close":215.3,"volume":2790296.8},{"timestamp":"2024-11-14T00:00:00.000Z","open":215.3,"high":219.71,"low":211.95,"close":219.59,"volume":1704426.5},{"timestamp":"2024-11-14T04:00:00.000Z","open":219.59,"high":220.94,"low":215.28,"close":218.33,"volume":1926076.4},{"timestamp":"2024-11-14T08:00:00.000Z","open":218.33,"high":223.17,"low":213.54,"close":216.14,"volume":2482370.7},{"timestamp":"2024-11-14T12:00:00.000Z","open":216.14,"high":218.19,"low":208.93,"close":211,"volume":3319415.7},{"timestamp":"2024-11-14T16:00:00.000Z","open":211,"high":217.32,"low":209.93,"close":215.75,"volume":2058009},{"timestamp":"2024-11-14T20:00:00.000Z","open":215.75,"high":215.75,"low":206.58,"close":209.64,"volume":2311621.8},{"timestamp":"2024-11-15T00:00:00.000Z","open":209.64,"high":213.05,"low":208.04,"close":209.19,"volume":1143838.5},{"timestamp":"2024-11-15T04:00:00.000Z","open":209.19,"high":210.76,"low":204.47,"close":209.25,"volume":1379917.3},{"timestamp":"2024-11-15T08:00:00.000Z","open":209.25,"high":214.21,"low":207.83,"close":213.74,"volume":1186326.4},{"timestamp":"2024-11-15T12:00:00.000Z","open":213.74,"high":215.5,"low":206.69,"close":208.36,"volume":2266714.9},{"timestamp":"2024-11-15T16:00:00.000Z","open":208.36,"high":213.74,"low":208.07,"close":212.44,"volume":1413264.7},{"timestamp":"2024-11-15T20:00:00.000Z","open":212.44,"high":220.8,"low":212.32,"close":218.69,"volume":2044753.4},{"timestamp":"2024-11-16T00:00:00.000Z","open":218.69,"high":221.88,"low":216,"close":221.57,"volume":1087581.4},{"timestamp":"2024-11-16T04:00:00.000Z","open":221.57,"high":222.1,"low":218.58,"close":219.09,"volume":906216.2},{"timestamp":"2024-11-16T08:00:00.000Z","open":219.09,"high":219.99,"low":216.73,"close":219.06,"volume":766389.3},{"timestamp":"2024-11-16T12:00:00.000Z","open":219.06,"high":222.02,"low":213.81,"close":215.13,"volume":2252272.5},{"timestamp":"2024-11-16T16:00:00.000Z","open":215.13,"high":217.13,"low":213.4,"close":216.45,"volume":955645.2},{"timestamp":"2024-11-16T20:00:00.000Z","open":216.45,"high":217.55,"low":214.11,"close":215.87,"volume":589524.3},{"timestamp":"2024-11-17T00:00:00.000Z","open":215.87,"high":221.68,"low":212.13,"close":221.56,"volume":1943095.1},{"timestamp":"2024-11-17T04:00:00.000Z","open":221.56,"high":240.18,"low":221.54,"close":237.51,"volume":4557341.7},{"timestamp":"2024-11-17T08:00:00.000Z","open":237.51,"high":242.46,"low":234.4,"close":235.1,"volume":2710899},{"timestamp":"2024-11-17T12:00:00.000Z","open":235.1,"high":236.31,"low":229.54,"close":234.17,"volume":2388207},{"timestamp":"2024-11-17T16:00:00.000Z","open":234.17,"high":235.78,"low":231.33,"close":235.57,"volume":1194552.6},{"timestamp":"2024-11-17T20:00:00.000Z","open":235.57,"high":238.6,"low":231.71,"close":237.62,"volume":1676622.5},{"timestamp":"2024-11-18T00:00:00.000Z","open":237.62,"high":244.54,"low":234.19,"close":244.43,"volume":1605548.9},{"timestamp":"2024-11-18T04:00:00.000Z","open":244.43,"high":245.55,"low":239.68,"close":242.3,"volume":1673872.2},{"timestamp":"2024-11-18T08:00:00.000Z","open":242.3,"high":248.86,"low":240.01,"close":242.69,"volume":2670042.8},{"timestamp":"2024-11-18T12:00:00.000Z","open":242.69,"high":245.39,"low":238.19,"close":243.67,"volume":2769556.9},{"timestamp":"2024-11-18T16:00:00.000Z","open":243.67,"high":244.27,"low":234.33,"close":236.52,"volume":3021320.3},{"timestamp":"2024-11-18T20:00:00.000Z","open":236.52,"high":241.17,"low":235.85,"close":239.97,"volume":1475191.3},{"timestamp":"2024-11-19T00:00:00.000Z","open":239.97,"high":243.71,"low":237.61,"close":240.88,"volume":1022362},{"timestamp":"2024-11-19T04:00:00.000Z","open":240.88,"high":244.7,"low":238.92,"close":243.57,"volume":1063686.3},{"timestamp":"2024-11-19T08:00:00.000Z","open":243.57,"high":247.34,"low":242.1,"close":246.31,"volume":1409003.1},{"timestamp":"2024-11-19T12:00:00.000Z","open":246.31,"high":247.88,"low":238.32,"close":240.71,"volume":2559663.9},{"timestamp":"2024-11-19T16:00:00.000Z","open":240.71,"high":244.96,"low":240.19,"close":243.74,"volume":1591446.2},{"timestamp":"2024-11-19T20:00:00.000Z","open":243.74,"high":244.49,"low":233.5,"close":237.75,"volume":2581899},{"timestamp":"2024-11-20T00:00:00.000Z","open":237.75,"high":238.01,"low":230.56,"close":233.86,"volume":1600672.7},{"timestamp":"2024-11-20T04:00:00.000Z","open":233.86,"high":236.6,"low":231.56,"close":236.12,"volume":1058540.1},{"timestamp":"2024-11-20T08:00:00.000Z","open":236.12,"high":239.02,"low":234.93,"close":237.69,"volume":1195390},{"timestamp":"2024-11-20T12:00:00.000Z","open":237.69,"high":242.66,"low":235.57,"close":238.52,"volume":2343491.6},{"timestamp":"2024-11-20T16:00:00.000Z","open":238.52,"high":239.29,"low":230.84,"close":233.01,"volume":2448869.1},{"timestamp":"2024-11-20T20:00:00.000Z","open":233.01,"high":238.33,"low":231.76,"close":235.48,"volume":1504444.7},{"timestamp":"2024-11-21T00:00:00.000Z","open":235.48,"high":238.85,"low":229.62,"close":235.92,"volume":1701839.6},{"timestamp":"2024-11-21T04:00:00.000Z","open":235.92,"high":243,"low":235.72,"close":241.62,"volume":2437395.7},{"timestamp":"2024-11-21T08:00:00.000Z","open":241.62,"high":243.65,"low":240.14,"close":240.22,"volume":1294806.6},{"timestamp":"2024-11-21T12:00:00.000Z","open":240.22,"high":254,"low":240.18,"close":249.11,"volume":6433391.4},{"timestamp":"2024-11-21T16:00:00.000Z","open":249.11,"high":260.27,"low":248.54,"close":254.13,"volume":4462456.4},{"timestamp":"2024-11-21T20:00:00.000Z","open":254.13,"high":257.72,"low":253.05,"close":256.64,"volume":1517878.7},{"timestamp":"2024-11-22T00:00:00.000Z","open":256.64,"high":264.88,"low":252.54,"close":262.87,"volume":2475777.1},{"timestamp":"2024-11-22T04:00:00.000Z","open":262.87,"high":263.19,"low":258.07,"close":259.41,"volume":1468772.3},{"timestamp":"2024-11-22T08:00:00.000Z","open":259.41,"high":261.3,"low":256.3,"close":259.55,"volume":1283256.9},{"timestamp":"2024-11-22T12:00:00.000Z","open":259.55,"high":260.74,"low":252.59,"close":256.54,"volume":2881306.9},{"timestamp":"2024-11-22T16:00:00.000Z","open":256.54,"high":256.59,"low":251.39,"close":254.19,"volume":1622521.7},{"timestamp":"2024-11-22T20:00:00.000Z","open":254.19,"high":258.35,"low":253.4,"close":257.18,"volume":1251462.3},{"timestamp":"2024-11-23T00:00:00.000Z","open":257.18,"high":258.08,"low":253.5,"close":257.45,"volume":1097684.8},{"timestamp":"2024-11-23T04:00:00.000Z","open":257.45,"high":264.4,"low":257.14,"close":258.46,"volume":1751154.3},{"timestamp":"2024-11-23T08:00:00.000Z","open":258.46,"high":259.79,"low":255.89,"close":256.28,"volume":934962},{"timestamp":"2024-11-23T12:00:00.000Z","open":256.28,"high":263.88,"low":256.06,"close":259.89,"volume":1516171.5},{"timestamp":"2024-11-23T16:00:00.000Z","open":259.89,"high":260.69,"low":254.33,"close":254.59,"volume":1869332.2},{"timestamp":"2024-11-23T20:00:00.000Z","open":254.59,"high":256.28,"low":252.55,"close":255.08,"volume":853051.6},{"timestamp":"2024-11-24T00:00:00.000Z","open":255.08,"high":260.03,"low":254.62,"close":258.84,"volume":758290.9},{"timestamp":"2024-11-24T04:00:00.000Z","open":258.84,"high":259.5,"low":254.31,"close":256.89,"volume":724278.9},{"timestamp":"2024-11-24T08:00:00.000Z","open":256.89,"high":257.03,"low":248.05,"close":248.57,"volume":1440039.7},{"timestamp":"2024-11-24T12:00:00.000Z","open":248.57,"high":250.49,"low":240.73,"close":244.35,"volume":2476280.9},{"timestamp":"2024-11-24T16:00:00.000Z","open":244.35,"high":250.57,"low":243.84,"close":248.76,"volume":994718.5},{"timestamp":"2024-11-24T20:00:00.000Z","open":248.76,"high":254.99,"low":248.3,"close":252.92,"volume":741543.3},{"timestamp":"2024-11-25T00:00:00.000Z","open":252.92,"high":253.43,"low":245.74,"close":252.59,"volume":911785.2},{"timestamp":"2024-11-25T04:00:00.000Z","open":252.59,"high":254.37,"low":251.77,"close":253.52,"volume":705775.4},{"timestamp":"2024-11-25T08:00:00.000Z","open":253.52,"high":256.96,"low":251.44,"close":252.36,"volume":958194.7},{"timestamp":"2024-11-25T12:00:00.000Z","open":252.36,"high":252.74,"low":235.2,"close":245.12,"volume":3367709.6},{"timestamp":"2024-11-25T16:00:00.000Z","open":245.12,"high":246.37,"low":237.55,"close":239.84,"volume":1599698.7},{"timestamp":"2024-11-25T20:00:00.000Z","open":239.84,"high":241.32,"low":231.21,"close":234.38,"volume":1849682.9},{"timestamp":"2024-11-26T00:00:00.000Z","open":234.38,"high":239.76,"low":233.7,"close":237.62,"volume":920752.8},{"timestamp":"2024-11-26T04:00:00.000Z","open":237.62,"high":239.89,"low":235.04,"close":235.86,"volume":609764.9},{"timestamp":"2024-11-26T08:00:00.000Z","open":235.86,"high":236.77,"low":221.92,"close":227.87,"volume":3416980.7},{"timestamp":"2024-11-26T12:00:00.000Z","open":227.87,"high":232.71,"low":225.89,"close":227.52,"volume":2355581.9},{"timestamp":"2024-11-26T16:00:00.000Z","open":227.52,"high":232.7,"low":223.01,"close":229.15,"volume":1964804.3},{"timestamp":"2024-11-26T20:00:00.000Z","open":229.15,"high":232.32,"low":227.5,"close":230.83,"volume":1042525.8},{"timestamp":"2024-11-27T00:00:00.000Z","open":230.83,"high":233.9,"low":228.23,"close":231.6,"volume":909609.6},{"timestamp":"2024-11-27T04:00:00.000Z","open":231.6,"high":235.23,"low":227.71,"close":234.45,"volume":1134136.8},{"timestamp":"2024-11-27T08:00:00.000Z","open":234.45,"high":237.35,"low":232.13,"close":235.1,"volume":1144734.8},{"timestamp":"2024-11-27T12:00:00.000Z","open":235.1,"high":241.13,"low":232.8,"close":240.69,"volume":1571070.4},{"timestamp":"2024-11-27T16:00:00.000Z","open":240.69,"high":241.35,"low":237.82,"close":239.27,"volume":1062916.3},{"timestamp":"2024-11-27T20:00:00.000Z","open":239.27,"high":243.58,"low":238.98,"close":242.14,"volume":1255574},{"timestamp":"2024-11-28T00:00:00.000Z","open":242.14,"high":245.55,"low":238.25,"close":240.13,"volume":1400891},{"timestamp":"2024-11-28T04:00:00.000Z","open":240.13,"high":241.31,"low":236.54,"close":238.23,"volume":921881.1},{"timestamp":"2024-11-28T08:00:00.000Z","open":238.23,"high":239.39,"low":234.49,"close":237.12,"volume":925740.4},{"timestamp":"2024-11-28T12:00:00.000Z","open":237.12,"high":237.86,"low":232.95,"close":233.2,"volume":1184434.9},{"timestamp":"2024-11-28T16:00:00.000Z","open":233.2,"high":237.22,"low":233.2,"close":235.65,"volume":587064.9},{"timestamp":"2024-11-28T20:00:00.000Z","open":235.65,"high":238.56,"low":235.02,"close":237.75,"volume":403544.1},{"timestamp":"2024-11-29T00:00:00.000Z","open":237.75,"high":243.33,"low":236.69,"close":242.17,"volume":798773.6},{"timestamp":"2024-11-29T04:00:00.000Z","open":242.17,"high":242.43,"low":237.7,"close":237.8,"volume":711240.3},{"timestamp":"2024-11-29T08:00:00.000Z","open":237.8,"high":245.75,"low":237.8,"close":245.46,"volume":857473.3},{"timestamp":"2024-11-29T12:00:00.000Z","open":245.46,"high":247.02,"low":242.35,"close":243.6,"volume":1699797.3},{"timestamp":"2024-11-29T16:00:00.000Z","open":243.6,"high":244.74,"low":240.14,"close":241.36,"volume":1099295.2},{"timestamp":"2024-11-29T20:00:00.000Z","open":241.36,"high":245.59,"low":241.14,"close":243.52,"volume":622565.8},{"timestamp":"2024-11-30T00:00:00.000Z","open":243.52,"high":243.54,"low":239,"close":243.07,"volume":763187.6},{"timestamp":"2024-11-30T04:00:00.000Z","open":243.07,"high":245.37,"low":241.75,"close":244.41,"volume":689696.2},{"timestamp":"2024-11-30T08:00:00.000Z","open":244.41,"high":245.55,"low":240.1,"close":241.64,"volume":947611.8},{"timestamp":"2024-11-30T12:00:00.000Z","open":241.64,"high":243.33,"low":238.82,"close":240.01,"volume":833050.1},{"timestamp":"2024-11-30T16:00:00.000Z","open":240.01,"high":240.84,"low":239.01,"close":240.16,"volume":400922.6},{"timestamp":"2024-11-30T20:00:00.000Z","open":240.16,"high":241.42,"low":237.61,"close":237.76,"volume":544166.8},{"timestamp":"2024-12-01T00:00:00.000Z","open":237.76,"high":240.1,"low":234.2,"close":235.77,"volume":1297010.7},{"timestamp":"2024-12-01T04:00:00.000Z","open":235.77,"high":237.09,"low":235.1,"close":235.69,"volume":386658.8},{"timestamp":"2024-12-01T08:00:00.000Z","open":235.69,"high":238.97,"low":235.54,"close":237.28,"volume":589904.6},{"timestamp":"2024-12-01T12:00:00.000Z","open":237.28,"high":239.58,"low":236.27,"close":238.72,"volume":585428.6},{"timestamp":"2024-12-01T16:00:00.000Z","open":238.72,"high":239.74,"low":235.21,"close":236.47,"volume":678144.3},{"timestamp":"2024-12-01T20:00:00.000Z","open":236.47,"high":239.45,"low":234.39,"close":237.09,"volume":844235.8},{"timestamp":"2024-12-02T00:00:00.000Z","open":237.09,"high":238.61,"low":228.15,"close":228.62,"volume":1742962.2},{"timestamp":"2024-12-02T04:00:00.000Z","open":228.62,"high":230.5,"low":226.11,"close":228.81,"volume":1733179},{"timestamp":"2024-12-02T08:00:00.000Z","open":228.81,"high":229.07,"low":223.07,"close":224.97,"volume":2027444.6},{"timestamp":"2024-12-02T12:00:00.000Z","open":224.97,"high":229.81,"low":221.79,"close":229.39,"volume":2062870.5},{"timestamp":"2024-12-02T16:00:00.000Z","open":229.39,"high":230.17,"low":220.25,"close":224.22,"volume":2033799},{"timestamp":"2024-12-02T20:00:00.000Z","open":224.22,"high":226.07,"low":221.41,"close":225.93,"volume":1059899.5},{"timestamp":"2024-12-03T00:00:00.000Z","open":225.93,"high":229.73,"low":223.33,"close":228.28,"volume":1400571},{"timestamp":"2024-12-03T04:00:00.000Z","open":228.28,"high":231.47,"low":225.32,"close":227.14,"volume":1291335.2},{"timestamp":"2024-12-03T08:00:00.000Z","open":227.14,"high":228.84,"low":223.15,"close":225.84,"volume":1061835.1},{"timestamp":"2024-12-03T12:00:00.000Z","open":225.84,"high":226.61,"low":215,"close":223.47,"volume":4234844.3},{"timestamp":"2024-12-03T16:00:00.000Z","open":223.47,"high":228.69,"low":220.49,"close":228.41,"volume":1565056.4},{"timestamp":"2024-12-03T20:00:00.000Z","open":228.41,"high":239.99,"low":227.94,"close":234.19,"volume":3274975.1},{"timestamp":"2024-12-04T00:00:00.000Z","open":234.19,"high":240.96,"low":234.19,"close":237.9,"volume":1694654.5},{"timestamp":"2024-12-04T04:00:00.000Z","open":237.9,"high":241.23,"low":235.9,"close":236.87,"volume":733996.1},{"timestamp":"2024-12-04T08:00:00.000Z","open":236.87,"high":238.25,"low":235.24,"close":236.27,"volume":805730.8},{"timestamp":"2024-12-04T12:00:00.000Z","open":236.27,"high":236.45,"low":230.11,"close":234.02,"volume":2145499.4},{"timestamp":"2024-12-04T16:00:00.000Z","open":234.02,"high":234.33,"low":224.77,"close":232.91,"volume":2490939.3},{"timestamp":"2024-12-04T20:00:00.000Z","open":232.91,"high":236.54,"low":226,"close":229.36,"volume":1984555.3},{"timestamp":"2024-12-05T00:00:00.000Z","open":229.36,"high":238.91,"low":223.07,"close":233.25,"volume":2935864.7},{"timestamp":"2024-12-05T04:00:00.000Z","open":233.25,"high":238.56,"low":231.59,"close":234.13,"volume":1567798.7},{"timestamp":"2024-12-05T08:00:00.000Z","open":234.13,"high":242.83,"low":233.78,"close":242.17,"volume":1645445.2},{"timestamp":"2024-12-05T12:00:00.000Z","open":242.17,"high":245.07,"low":236.47,"close":239.34,"volume":2877887.8},{"timestamp":"2024-12-05T16:00:00.000Z","open":239.34,"high":243.5,"low":232.56,"close":233.38,"volume":2072638.7},{"timestamp":"2024-12-05T20:00:00.000Z","open":233.38,"high":240.98,"low":224.68,"close":236.13,"volume":4305862.6},{"timestamp":"2024-12-06T00:00:00.000Z","open":236.13,"high":247.47,"low":234.72,"close":242.29,"volume":3574431.4},{"timestamp":"2024-12-06T04:00:00.000Z","open":242.29,"high":243.24,"low":237.93,"close":239.56,"volume":992726.5},{"timestamp":"2024-12-06T08:00:00.000Z","open":239.56,"high":240.75,"low":233.6,"close":234.26,"volume":1511238.8},{"timestamp":"2024-12-06T12:00:00.000Z","open":234.26,"high":240,"low":231.01,"close":238.24,"volume":2255294.7},{"timestamp":"2024-12-06T16:00:00.000Z","open":238.24,"high":240.86,"low":237.1,"close":240.02,"volume":1200777.6},{"timestamp":"2024-12-06T20:00:00.000Z","open":240.02,"high":241.08,"low":235.5,"close":237.1,"volume":878679},{"timestamp":"2024-12-07T00:00:00.000Z","open":237.1,"high":237.72,"low":234.24,"close":235.06,"volume":825523.3},{"timestamp":"2024-12-07T04:00:00.000Z","open":235.06,"high":236.78,"low":234.46,"close":236.41,"volume":357900.3},{"timestamp":"2024-12-07T08:00:00.000Z","open":236.41,"high":239.59,"low":235.18,"close":238.42,"volume":755223.7},{"timestamp":"2024-12-07T12:00:00.000Z","open":238.42,"high":243.47,"low":237.65,"close":241.06,"volume":1542989.6},{"timestamp":"2024-12-07T16:00:00.000Z","open":241.06,"high":242.92,"low":239.12,"close":241.98,"volume":972207.6},{"timestamp":"2024-12-07T20:00:00.000Z","open":241.98,"high":243.92,"low":238.03,"close":238.35,"volume":1190247},{"timestamp":"2024-12-08T00:00:00.000Z","open":238.35,"high":241.82,"low":237.69,"close":240.92,"volume":499890.4},{"timestamp":"2024-12-08T04:00:00.000Z","open":240.92,"high":241.34,"low":236.75,"close":237.74,"volume":706773.5},{"timestamp":"2024-12-08T08:00:00.000Z","open":237.74,"high":237.97,"low":233.31,"close":236.12,"volume":1066968.4},{"timestamp":"2024-12-08T12:00:00.000Z","open":236.12,"high":237.88,"low":234.65,"close":237.54,"volume":905153.5},{"timestamp":"2024-12-08T16:00:00.000Z","open":237.54,"high":237.89,"low":234.04,"close":236.72,"volume":728446.1},{"timestamp":"2024-12-08T20:00:00.000Z","open":236.72,"high":237.99,"low":234.73,"close":237.23,"volume":365626.9},{"timestamp":"2024-12-09T00:00:00.000Z","open":237.23,"high":237.51,"low":230.31,"close":231.99,"volume":1181547.5},{"timestamp":"2024-12-09T04:00:00.000Z","open":231.99,"high":232.99,"low":228.37,"close":231.7,"volume":1295413.6},{"timestamp":"2024-12-09T08:00:00.000Z","open":231.7,"high":231.95,"low":225.44,"close":226.16,"volume":1430596.3},{"timestamp":"2024-12-09T12:00:00.000Z","open":226.16,"high":231.91,"low":223.2,"close":224.43,"volume":2317860.9},{"timestamp":"2024-12-09T16:00:00.000Z","open":224.43,"high":226.3,"low":221.94,"close":222.17,"volume":1198657.1},{"timestamp":"2024-12-09T20:00:00.000Z","open":222.17,"high":225.76,"low":201.17,"close":216.67,"volume":8844660},{"timestamp":"2024-12-10T00:00:00.000Z","open":216.67,"high":221.05,"low":207,"close":215.89,"volume":3349580.7},{"timestamp":"2024-12-10T04:00:00.000Z","open":215.89,"high":218.76,"low":212.23,"close":217.42,"volume":1140681.1},{"timestamp":"2024-12-10T08:00:00.000Z","open":217.42,"high":218.68,"low":215.19,"close":216.26,"volume":805492.8},{"timestamp":"2024-12-10T12:00:00.000Z","open":216.26,"high":218.62,"low":206.18,"close":206.47,"volume":3386285.3},{"timestamp":"2024-12-10T16:00:00.000Z","open":206.47,"high":212.78,"low":203.14,"close":212.09,"volume":4017141.9},{"timestamp":"2024-12-10T20:00:00.000Z","open":212.09,"high":216.31,"low":211.31,"close":213.58,"volume":1005101.1},{"timestamp":"2024-12-11T00:00:00.000Z","open":213.58,"high":219.38,"low":211.39,"close":219.36,"volume":1846164.9},{"timestamp":"2024-12-11T04:00:00.000Z","open":219.36,"high":220.29,"low":216.56,"close":218.43,"volume":792737.7},{"timestamp":"2024-12-11T08:00:00.000Z","open":218.43,"high":225.33,"low":218.23,"close":224.72,"volume":1105635.5},{"timestamp":"2024-12-11T12:00:00.000Z","open":224.72,"high":230.3,"low":224.02,"close":228.37,"volume":1908584.2},{"timestamp":"2024-12-11T16:00:00.000Z","open":228.37,"high":230.54,"low":227.22,"close":229.75,"volume":1095291},{"timestamp":"2024-12-11T20:00:00.000Z","open":229.75,"high":230.63,"low":226.78,"close":227.29,"volume":640193.3},{"timestamp":"2024-12-12T00:00:00.000Z","open":227.29,"high":232.22,"low":225.67,"close":230.46,"volume":1130310.6},{"timestamp":"2024-12-12T04:00:00.000Z","open":230.46,"high":233.07,"low":229.02,"close":230.09,"volume":830771.2},{"timestamp":"2024-12-12T08:00:00.000Z","open":230.09,"high":233.6,"low":228.28,"close":229.69,"volume":828616.2},{"timestamp":"2024-12-12T12:00:00.000Z","open":229.69,"high":233.4,"low":228.63,"close":231.34,"volume":1399718.3},{"timestamp":"2024-12-12T16:00:00.000Z","open":231.34,"high":234.86,"low":226.58,"close":227.22,"volume":1802878.5},{"timestamp":"2024-12-12T20:00:00.000Z","open":227.22,"high":229.79,"low":225.53,"close":226.92,"volume":969657.1},{"timestamp":"2024-12-13T00:00:00.000Z","open":226.92,"high":228.45,"low":224.19,"close":227.12,"volume":686001},{"timestamp":"2024-12-13T04:00:00.000Z","open":227.12,"high":227.47,"low":223.04,"close":224.74,"volume":674703},{"timestamp":"2024-12-13T08:00:00.000Z","open":224.74,"high":227.25,"low":223.83,"close":225.56,"volume":561975.6},{"timestamp":"2024-12-13T12:00:00.000Z","open":225.56,"high":226.7,"low":220.47,"close":221.03,"volume":1806503.3},{"timestamp":"2024-12-13T16:00:00.000Z","open":221.03,"high":223.85,"low":220.38,"close":223.27,"volume":1284002.7},{"timestamp":"2024-12-13T20:00:00.000Z","open":223.27,"high":224.89,"low":223.06,"close":224.74,"volume":441458.3},{"timestamp":"2024-12-14T00:00:00.000Z","open":224.74,"high":227.04,"low":223.61,"close":226.21,"volume":564541.7},{"timestamp":"2024-12-14T04:00:00.000Z","open":226.21,"high":227.48,"low":225.06,"close":225.92,"volume":356831.6},{"timestamp":"2024-12-14T08:00:00.000Z","open":225.92,"high":226.76,"low":224.04,"close":224.29,"volume":419212.9},{"timestamp":"2024-12-14T12:00:00.000Z","open":224.29,"high":224.59,"low":220.4,"close":222.5,"volume":930355.3},{"timestamp":"2024-12-14T16:00:00.000Z","open":222.5,"high":222.5,"low":216.65,"close":218.01,"volume":1199551.7},{"timestamp":"2024-12-14T20:00:00.000Z","open":218.01,"high":220.87,"low":215.09,"close":219.89,"volume":915570},{"timestamp":"2024-12-15T00:00:00.000Z","open":219.89,"high":221.75,"low":218.79,"close":219.42,"volume":567587.7},{"timestamp":"2024-12-15T04:00:00.000Z","open":219.42,"high":222.04,"low":215.65,"close":217.27,"volume":850703.9},{"timestamp":"2024-12-15T08:00:00.000Z","open":217.27,"high":220.13,"low":216.43,"close":218.41,"volume":530764.1},{"timestamp":"2024-12-15T12:00:00.000Z","open":218.41,"high":221.52,"low":217.31,"close":220.89,"volume":763523.9},{"timestamp":"2024-12-15T16:00:00.000Z","open":220.89,"high":222.49,"low":220.3,"close":221.23,"volume":519195.4},{"timestamp":"2024-12-15T20:00:00.000Z","open":221.23,"high":225.49,"low":216.15,"close":224.24,"volume":1752627.5},{"timestamp":"2024-12-16T00:00:00.000Z","open":224.24,"high":227.47,"low":220.37,"close":221.21,"volume":1379135.7},{"timestamp":"2024-12-16T04:00:00.000Z","open":221.21,"high":223.92,"low":220.54,"close":223.17,"volume":493753.2},{"timestamp":"2024-12-16T08:00:00.000Z","open":223.17,"high":223.36,"low":213.6,"close":214.11,"volume":1423029.3},{"timestamp":"2024-12-16T12:00:00.000Z","open":214.11,"high":218.07,"low":213.21,"close":216.95,"volume":1691258},{"timestamp":"2024-12-16T16:00:00.000Z","open":216.95,"high":221.82,"low":216.74,"close":218.41,"volume":1806300.3},{"timestamp":"2024-12-16T20:00:00.000Z","open":218.41,"high":219,"low":215.81,"close":216.19,"volume":939349.8},{"timestamp":"2024-12-17T00:00:00.000Z","open":216.19,"high":216.71,"low":211.3,"close":215.43,"volume":1414172.5},{"timestamp":"2024-12-17T04:00:00.000Z","open":215.43,"high":216.53,"low":212.99,"close":215.52,"volume":671406.2},{"timestamp":"2024-12-17T08:00:00.000Z","open":215.52,"high":223.87,"low":215.47,"close":221.66,"volume":1602427},{"timestamp":"2024-12-17T12:00:00.000Z","open":221.66,"high":227.63,"low":217.02,"close":220.55,"volume":3532003.4},{"timestamp":"2024-12-17T16:00:00.000Z","open":220.55,"high":229.04,"low":219.92,"close":227.54,"volume":2707870.6},{"timestamp":"2024-12-17T20:00:00.000Z","open":227.54,"high":228.62,"low":221.67,"close":223.2,"volume":1702629.5},{"timestamp":"2024-12-18T00:00:00.000Z","open":223.2,"high":226.07,"low":217.08,"close":217.49,"volume":1893465.4},{"timestamp":"2024-12-18T04:00:00.000Z","open":217.49,"high":218.35,"low":213.43,"close":215.86,"volume":1668902.3},{"timestamp":"2024-12-18T08:00:00.000Z","open":215.86,"high":218.97,"low":215.27,"close":217.84,"volume":1069030.4},{"timestamp":"2024-12-18T12:00:00.000Z","open":217.84,"high":218.75,"low":214.5,"close":217.68,"volume":1846181.3},{"timestamp":"2024-12-18T16:00:00.000Z","open":217.68,"high":218.35,"low":210.75,"close":211.51,"volume":2283956.8},{"timestamp":"2024-12-18T20:00:00.000Z","open":211.51,"high":212.65,"low":204.63,"close":206.46,"volume":4952447.3},{"timestamp":"2024-12-19T00:00:00.000Z","open":206.46,"high":209.19,"low":199.14,"close":208.78,"volume":3290979.4},{"timestamp":"2024-12-19T04:00:00.000Z","open":208.78,"high":212.07,"low":207.21,"close":211.74,"volume":995532},{"timestamp":"2024-12-19T08:00:00.000Z","open":211.74,"high":211.78,"low":207.79,"close":210.41,"volume":970453},{"timestamp":"2024-12-19T12:00:00.000Z","open":210.41,"high":211.01,"low":202.22,"close":205.38,"volume":2481936.6},{"timestamp":"2024-12-19T16:00:00.000Z","open":205.38,"high":206.94,"low":186.79,"close":191.72,"volume":6582582.8},{"timestamp":"2024-12-19T20:00:00.000Z","open":191.72,"high":198,"low":187.51,"close":193.67,"volume":3159520.2},{"timestamp":"2024-12-20T00:00:00.000Z","open":193.67,"high":199.72,"low":191.55,"close":196.3,"volume":1780274.3},{"timestamp":"2024-12-20T04:00:00.000Z","open":196.3,"high":197.31,"low":188.04,"close":191.28,"volume":2048090.3},{"timestamp":"2024-12-20T08:00:00.000Z","open":191.28,"high":191.49,"low":175.05,"close":175.87,"volume":6868306.3},{"timestamp":"2024-12-20T12:00:00.000Z","open":175.87,"high":191.24,"low":175.67,"close":189.78,"volume":4011872.4},{"timestamp":"2024-12-20T16:00:00.000Z","open":189.78,"high":193.08,"low":188.16,"close":191.52,"volume":1417921.3},{"timestamp":"2024-12-20T20:00:00.000Z","open":191.52,"high":194.45,"low":187.77,"close":194.34,"volume":1163420.5},{"timestamp":"2024-12-21T00:00:00.000Z","open":194.34,"high":196.58,"low":192.88,"close":194.19,"volume":630445.9},{"timestamp":"2024-12-21T04:00:00.000Z","open":194.19,"high":201.9,"low":194.11,"close":198.7,"volume":1151198.3},{"timestamp":"2024-12-21T08:00:00.000Z","open":198.7,"high":198.89,"low":192.06,"close":192.84,"volume":1479882},{"timestamp":"2024-12-21T12:00:00.000Z","open":192.84,"high":192.99,"low":183.13,"close":186.52,"volume":2966718.1},{"timestamp":"2024-12-21T16:00:00.000Z","open":186.52,"high":187.57,"low":178.35,"close":181.45,"volume":2527912.8},{"timestamp":"2024-12-21T20:00:00.000Z","open":181.45,"high":183.3,"low":178.56,"close":181.34,"volume":1419654.3},{"timestamp":"2024-12-22T00:00:00.000Z","open":181.34,"high":183.84,"low":179.8,"close":182.46,"volume":1114334.8},{"timestamp":"2024-12-22T04:00:00.000Z","open":182.46,"high":184.72,"low":177.77,"close":184.17,"volume":1332319.9},{"timestamp":"2024-12-22T08:00:00.000Z","open":184.17,"high":186.85,"low":183.59,"close":186.56,"volume":1006911},{"timestamp":"2024-12-22T12:00:00.000Z","open":186.56,"high":187.77,"low":179,"close":181.77,"volume":1839113.7},{"timestamp":"2024-12-22T16:00:00.000Z","open":181.77,"high":184,"low":177.68,"close":178.41,"volume":1308656.6},{"timestamp":"2024-12-22T20:00:00.000Z","open":178.41,"high":182.3,"low":176.72,"close":180.43,"volume":1509731.7},{"timestamp":"2024-12-23T00:00:00.000Z","open":180.43,"high":187.29,"low":176.34,"close":186.12,"volume":2231674.5},{"timestamp":"2024-12-23T04:00:00.000Z","open":186.12,"high":187.65,"low":179.75,"close":182.17,"volume":1272335.6},{"timestamp":"2024-12-23T08:00:00.000Z","open":182.17,"high":186.48,"low":181.6,"close":183.5,"volume":1065281.9},{"timestamp":"2024-12-23T12:00:00.000Z","open":183.5,"high":185.69,"low":180.61,"close":180.79,"volume":1864328.6},{"timestamp":"2024-12-23T16:00:00.000Z","open":180.79,"high":189.59,"low":180.63,"close":187.36,"volume":1939750.5},{"timestamp":"2024-12-23T20:00:00.000Z","open":187.36,"high":193.4,"low":186.62,"close":190.05,"volume":1750271.7},{"timestamp":"2024-12-24T00:00:00.000Z","open":190.05,"high":190.34,"low":186.02,"close":189.88,"volume":953252.8},{"timestamp":"2024-12-24T04:00:00.000Z","open":189.88,"high":191.89,"low":189.18,"close":191.44,"volume":659675.3},{"timestamp":"2024-12-24T08:00:00.000Z","open":191.44,"high":193.94,"low":190.45,"close":192.87,"volume":953806.4},{"timestamp":"2024-12-24T12:00:00.000Z","open":192.87,"high":198.99,"low":191.08,"close":197.75,"volume":1824990.2},{"timestamp":"2024-12-24T16:00:00.000Z","open":197.75,"high":198.67,"low":195.01,"close":195.19,"volume":1324451.4},{"timestamp":"2024-12-24T20:00:00.000Z","open":195.19,"high":198.02,"low":193.24,"close":197.02,"volume":865682.2},{"timestamp":"2024-12-25T00:00:00.000Z","open":197.02,"high":201.76,"low":196.28,"close":199.78,"volume":1055135.6},{"timestamp":"2024-12-25T04:00:00.000Z","open":199.78,"high":200.49,"low":197.58,"close":198.02,"volume":530089.2},{"timestamp":"2024-12-25T08:00:00.000Z","open":198.02,"high":200.47,"low":194.84,"close":195.71,"volume":998650.4},{"timestamp":"2024-12-25T12:00:00.000Z","open":195.71,"high":199.37,"low":194.98,"close":198.2,"volume":794664.4},{"timestamp":"2024-12-25T16:00:00.000Z","open":198.2,"high":199.44,"low":196.04,"close":199.17,"volume":631977},{"timestamp":"2024-12-25T20:00:00.000Z","open":199.17,"high":200.09,"low":195.51,"close":197.35,"volume":630078.1},{"timestamp":"2024-12-26T00:00:00.000Z","open":197.35,"high":199.65,"low":195.61,"close":196.52,"volume":832406.1},{"timestamp":"2024-12-26T04:00:00.000Z","open":196.52,"high":196.52,"low":193.2,"close":193.37,"volume":703688.9},{"timestamp":"2024-12-26T08:00:00.000Z","open":193.37,"high":193.78,"low":188.14,"close":189.71,"volume":1789029.4},{"timestamp":"2024-12-26T12:00:00.000Z","open":189.71,"high":190.14,"low":187.43,"close":188.57,"volume":1190949.4},{"timestamp":"2024-12-26T16:00:00.000Z","open":188.57,"high":190.88,"low":187.27,"close":189.1,"volume":1170105.3},{"timestamp":"2024-12-26T20:00:00.000Z","open":189.1,"high":189.99,"low":186.51,"close":188.37,"volume":923236.4},{"timestamp":"2024-12-27T00:00:00.000Z","open":188.37,"high":190.33,"low":187.17,"close":189.35,"volume":579575.4},{"timestamp":"2024-12-27T04:00:00.000Z","open":189.35,"high":191.14,"low":185.66,"close":186.6,"volume":1091914},{"timestamp":"2024-12-27T08:00:00.000Z","open":186.6,"high":194.35,"low":186.53,"close":191.21,"volume":1761515.1},{"timestamp":"2024-12-27T12:00:00.000Z","open":191.21,"high":191.33,"low":183.21,"close":184.01,"volume":1338205.9},{"timestamp":"2024-12-27T16:00:00.000Z","open":184.01,"high":187.26,"low":182.46,"close":186.8,"volume":1126169.6},{"timestamp":"2024-12-27T20:00:00.000Z","open":186.8,"high":186.9,"low":183.04,"close":184.15,"volume":543796.9},{"timestamp":"2024-12-28T00:00:00.000Z","open":184.15,"high":185.94,"low":183.7,"close":184.92,"volume":351442.7},{"timestamp":"2024-12-28T04:00:00.000Z","open":184.92,"high":186.25,"low":184.19,"close":185.02,"volume":408198.3},{"timestamp":"2024-12-28T08:00:00.000Z","open":185.02,"high":187.34,"low":184.88,"close":187.08,"volume":387462.3},{"timestamp":"2024-12-28T12:00:00.000Z","open":187.08,"high":191.22,"low":186.38,"close":190.1,"volume":920494.8},{"timestamp":"2024-12-28T16:00:00.000Z","open":190.1,"high":195.29,"low":189.51,"close":193.68,"volume":1222457.5},{"timestamp":"2024-12-28T20:00:00.000Z","open":193.68,"high":196.03,"low":192.59,"close":195.4,"volume":627673.6},{"timestamp":"2024-12-29T00:00:00.000Z","open":195.4,"high":195.64,"low":192.29,"close":194.7,"volume":595936.9},{"timestamp":"2024-12-29T04:00:00.000Z","open":194.7,"high":197.26,"low":193.95,"close":195.93,"volume":627466.9},{"timestamp":"2024-12-29T08:00:00.000Z","open":195.93,"high":197.25,"low":194.81,"close":196.02,"volume":571662.1},{"timestamp":"2024-12-29T12:00:00.000Z","open":196.02,"high":197.65,"low":192.8,"close":195.08,"volume":1047190.3},{"timestamp":"2024-12-29T16:00:00.000Z","open":195.08,"high":195.4,"low":191.9,"close":192.59,"volume":824324.6},{"timestamp":"2024-12-29T20:00:00.000Z","open":192.59,"high":192.69,"low":188.4,"close":189.84,"volume":1063767.7},{"timestamp":"2024-12-30T00:00:00.000Z","open":189.84,"high":194.35,"low":188.94,"close":191.27,"volume":1091657.1},{"timestamp":"2024-12-30T04:00:00.000Z","open":191.27,"high":193.7,"low":189.49,"close":192.29,"volume":662616.8},{"timestamp":"2024-12-30T08:00:00.000Z","open":192.29,"high":194.09,"low":191.42,"close":193.47,"volume":611126.8},{"timestamp":"2024-12-30T12:00:00.000Z","open":193.47,"high":194.75,"low":185.85,"close":187.21,"volume":1762229.9},{"timestamp":"2024-12-30T16:00:00.000Z","open":187.21,"high":196.23,"low":185.77,"close":196.08,"volume":1635540.4},{"timestamp":"2024-12-30T20:00:00.000Z","open":196.08,"high":196.37,"low":188.99,"close":191.23,"volume":1228586.6},{"timestamp":"2024-12-31T00:00:00.000Z","open":191.23,"high":191.95,"low":188.24,"close":189.83,"volume":600855.9},{"timestamp":"2024-12-31T04:00:00.000Z","open":189.83,"high":190.69,"low":187.9,"close":189.96,"volume":496171.4},{"timestamp":"2024-12-31T08:00:00.000Z","open":189.96,"high":194.84,"low":189.89,"close":193.73,"volume":897618.9},{"timestamp":"2024-12-31T12:00:00.000Z","open":193.73,"high":198.68,"low":192.87,"close":198.32,"volume":1260337.1},{"timestamp":"2024-12-31T16:00:00.000Z","open":198.32,"high":199.15,"low":193.13,"close":193.71,"volume":1200434.8},{"timestamp":"2024-12-31T20:00:00.000Z","open":193.71,"high":194.72,"low":189.02,"close":189.22,"volume":828846.9},{"timestamp":"2025-01-01T00:00:00.000Z","open":189.22,"high":192.59,"low":189,"close":190.3,"volume":661509.6},{"timestamp":"2025-01-01T04:00:00.000Z","open":190.3,"high":190.54,"low":189.24,"close":189.97,"volume":488686.8},{"timestamp":"2025-01-01T08:00:00.000Z","open":189.97,"high":191.76,"low":187.84,"close":191.24,"volume":792552.9},{"timestamp":"2025-01-01T12:00:00.000Z","open":191.24,"high":192.06,"low":189.05,"close":191.83,"volume":755734.3},{"timestamp":"2025-01-01T16:00:00.000Z","open":191.83,"high":193.85,"low":189.16,"close":193,"volume":833624.1},{"timestamp":"2025-01-01T20:00:00.000Z","open":193,"high":195.27,"low":193,"close":194.21,"volume":573403.9},{"timestamp":"2025-01-02T00:00:00.000Z","open":194.21,"high":199.64,"low":193.31,"close":198.42,"volume":1359878.1},{"timestamp":"2025-01-02T04:00:00.000Z","open":198.42,"high":206.86,"low":198.42,"close":205.78,"volume":1677166.6},{"timestamp":"2025-01-02T08:00:00.000Z","open":205.78,"high":208.83,"low":205.56,"close":208.44,"volume":1140989.7},{"timestamp":"2025-01-02T12:00:00.000Z","open":208.44,"high":210.46,"low":205.44,"close":206.65,"volume":1974311.9},{"timestamp":"2025-01-02T16:00:00.000Z","open":206.65,"high":208.99,"low":204.57,"close":206.63,"volume":1111835.1},{"timestamp":"2025-01-02T20:00:00.000Z","open":206.63,"high":208.45,"low":205.06,"close":208.23,"volume":736557.9},{"timestamp":"2025-01-03T00:00:00.000Z","open":208.23,"high":208.44,"low":205.55,"close":207.93,"volume":513274.6},{"timestamp":"2025-01-03T04:00:00.000Z","open":207.93,"high":209.87,"low":206.95,"close":207.88,"volume":925941.8},{"timestamp":"2025-01-03T08:00:00.000Z","open":207.88,"high":214.99,"low":207.5,"close":214.33,"volume":1503453.8},{"timestamp":"2025-01-03T12:00:00.000Z","open":214.33,"high":218.5,"low":211.91,"close":217.22,"volume":1716861.1},{"timestamp":"2025-01-03T16:00:00.000Z","open":217.22,"high":219.71,"low":216.16,"close":217,"volume":1337440.5},{"timestamp":"2025-01-03T20:00:00.000Z","open":217,"high":217.93,"low":215.64,"close":217.91,"volume":516024.3},{"timestamp":"2025-01-04T00:00:00.000Z","open":217.91,"high":218.06,"low":215.65,"close":216.89,"volume":500740.3},{"timestamp":"2025-01-04T04:00:00.000Z","open":216.89,"high":217.88,"low":215.51,"close":216.65,"volume":394555.4},{"timestamp":"2025-01-04T08:00:00.000Z","open":216.65,"high":216.66,"low":214.32,"close":216.39,"volume":545401.9},{"timestamp":"2025-01-04T12:00:00.000Z","open":216.39,"high":217.57,"low":213.45,"close":214.25,"volume":1014225.4},{"timestamp":"2025-01-04T16:00:00.000Z","open":214.25,"high":215.9,"low":213.59,"close":215.51,"volume":439663.7},{"timestamp":"2025-01-04T20:00:00.000Z","open":215.51,"high":217.21,"low":215.31,"close":216.56,"volume":397533.3},{"timestamp":"2025-01-05T00:00:00.000Z","open":216.56,"high":218.81,"low":215.17,"close":217.84,"volume":573739},{"timestamp":"2025-01-05T04:00:00.000Z","open":217.84,"high":218.96,"low":215.85,"close":216.35,"volume":416345.8},{"timestamp":"2025-01-05T08:00:00.000Z","open":216.35,"high":216.48,"low":212.82,"close":213.86,"volume":746999.8},{"timestamp":"2025-01-05T12:00:00.000Z","open":213.86,"high":214.55,"low":211.43,"close":213.46,"volume":974166.3},{"timestamp":"2025-01-05T16:00:00.000Z","open":213.46,"high":214.25,"low":211.31,"close":212.74,"volume":483879.4},{"timestamp":"2025-01-05T20:00:00.000Z","open":212.74,"high":214.46,"low":212.44,"close":213.33,"volume":405067},{"timestamp":"2025-01-06T00:00:00.000Z","open":213.33,"high":216.97,"low":211.4,"close":215.49,"volume":945386.5},{"timestamp":"2025-01-06T04:00:00.000Z","open":215.49,"high":216.81,"low":213.75,"close":215.09,"volume":622551.6},{"timestamp":"2025-01-06T08:00:00.000Z","open":215.09,"high":216.2,"low":213.14,"close":216.19,"volume":533636.9},{"timestamp":"2025-01-06T12:00:00.000Z","open":216.19,"high":222.11,"low":215.64,"close":221.59,"volume":2063531.7},{"timestamp":"2025-01-06T16:00:00.000Z","open":221.59,"high":223.17,"low":217.29,"close":219.93,"volume":1319280.3},{"timestamp":"2025-01-06T20:00:00.000Z","open":219.93,"high":220.34,"low":217.37,"close":218.13,"volume":524504.6},{"timestamp":"2025-01-07T00:00:00.000Z","open":218.13,"high":219.07,"low":216.11,"close":217.28,"volume":503163.8},{"timestamp":"2025-01-07T04:00:00.000Z","open":217.28,"high":217.4,"low":215.33,"close":215.98,"volume":425560.1},{"timestamp":"2025-01-07T08:00:00.000Z","open":215.98,"high":216.75,"low":212.79,"close":213.96,"volume":992397.7},{"timestamp":"2025-01-07T12:00:00.000Z","open":213.96,"high":214.32,"low":205.25,"close":207.63,"volume":3771162.3},{"timestamp":"2025-01-07T16:00:00.000Z","open":207.63,"high":209.04,"low":203.34,"close":204.48,"volume":1996326.7},{"timestamp":"2025-01-07T20:00:00.000Z","open":204.48,"high":204.9,"low":201.62,"close":202.06,"volume":1250488.4},{"timestamp":"2025-01-08T00:00:00.000Z","open":202.06,"high":203.21,"low":196.48,"close":198.58,"volume":2010914.4},{"timestamp":"2025-01-08T04:00:00.000Z","open":198.58,"high":199.52,"low":193.04,"close":195.57,"volume":1656539.5},{"timestamp":"2025-01-08T08:00:00.000Z","open":195.57,"high":197.92,"low":194.34,"close":195.4,"volume":1213879.5},{"timestamp":"2025-01-08T12:00:00.000Z","open":195.4,"high":199.55,"low":194.73,"close":197.7,"volume":2038490.5},{"timestamp":"2025-01-08T16:00:00.000Z","open":197.7,"high":197.91,"low":188.21,"close":194.17,"volume":3161158.2},{"timestamp":"2025-01-08T20:00:00.000Z","open":194.17,"high":198.2,"low":193.52,"close":197.35,"volume":925045.8},{"timestamp":"2025-01-09T00:00:00.000Z","open":197.35,"high":198.97,"low":194,"close":194.21,"volume":951154.4},{"timestamp":"2025-01-09T04:00:00.000Z","open":194.21,"high":195.44,"low":189.67,"close":190.03,"volume":977930.4},{"timestamp":"2025-01-09T08:00:00.000Z","open":190.03,"high":192.83,"low":188.96,"close":191.08,"volume":890888.3},{"timestamp":"2025-01-09T12:00:00.000Z","open":191.08,"high":193.02,"low":184.92,"close":192.09,"volume":2207448.9},{"timestamp":"2025-01-09T16:00:00.000Z","open":192.09,"high":192.74,"low":185.6,"close":185.78,"volume":1447829.8},{"timestamp":"2025-01-09T20:00:00.000Z","open":185.78,"high":187.69,"low":181.84,"close":184.9,"volume":2085382.8},{"timestamp":"2025-01-10T00:00:00.000Z","open":184.9,"high":189.41,"low":184.87,"close":189.05,"volume":806228.7},{"timestamp":"2025-01-10T04:00:00.000Z","open":189.05,"high":192.95,"low":188.28,"close":191.63,"volume":888381.9},{"timestamp":"2025-01-10T08:00:00.000Z","open":191.63,"high":192.81,"low":191.03,"close":191.87,"volume":675681.5},{"timestamp":"2025-01-10T12:00:00.000Z","open":191.87,"high":192.12,"low":183.37,"close":187.15,"volume":3397612.8},{"timestamp":"2025-01-10T16:00:00.000Z","open":187.15,"high":192.03,"low":183.73,"close":190.13,"volume":1962867.5},{"timestamp":"2025-01-10T20:00:00.000Z","open":190.13,"high":190.45,"low":186.56,"close":187.6,"volume":672953.2},{"timestamp":"2025-01-11T00:00:00.000Z","open":187.6,"high":188.74,"low":185.46,"close":186.27,"volume":518688.9},{"timestamp":"2025-01-11T04:00:00.000Z","open":186.27,"high":187.1,"low":185.03,"close":186.14,"volume":523271.7},{"timestamp":"2025-01-11T08:00:00.000Z","open":186.14,"high":186.79,"low":184.02,"close":186.6,"volume":608102.1},{"timestamp":"2025-01-11T12:00:00.000Z","open":186.6,"high":188.19,"low":185.76,"close":186.86,"volume":576872},{"timestamp":"2025-01-11T16:00:00.000Z","open":186.86,"high":187.95,"low":185.55,"close":187.68,"volume":477894.3},{"timestamp":"2025-01-11T20:00:00.000Z","open":187.68,"high":191.9,"low":187.4,"close":187.99,"volume":938051.1},{"timestamp":"2025-01-12T00:00:00.000Z","open":187.99,"high":188.51,"low":186.4,"close":187.18,"volume":430633.8},{"timestamp":"2025-01-12T04:00:00.000Z","open":187.18,"high":187.31,"low":185.47,"close":186.52,"volume":288479.2},{"timestamp":"2025-01-12T08:00:00.000Z","open":186.52,"high":186.94,"low":185.06,"close":186.59,"volume":440586.4},{"timestamp":"2025-01-12T12:00:00.000Z","open":186.59,"high":190.97,"low":186.09,"close":190.41,"volume":678244.5},{"timestamp":"2025-01-12T16:00:00.000Z","open":190.41,"high":190.71,"low":188.52,"close":188.82,"volume":486805.5},{"timestamp":"2025-01-12T20:00:00.000Z","open":188.82,"high":189.93,"low":186.47,"close":188.43,"volume":529355},{"timestamp":"2025-01-13T00:00:00.000Z","open":188.43,"high":191.91,"low":184.1,"close":184.93,"volume":1342436.7},{"timestamp":"2025-01-13T04:00:00.000Z","open":184.93,"high":186.89,"low":181.37,"close":182.35,"volume":1176188.7},{"timestamp":"2025-01-13T08:00:00.000Z","open":182.35,"high":182.43,"low":175.14,"close":175.36,"volume":2063827.4},{"timestamp":"2025-01-13T12:00:00.000Z","open":175.36,"high":180.24,"low":168.26,"close":178.7,"volume":4915284.3},{"timestamp":"2025-01-13T16:00:00.000Z","open":178.7,"high":179.75,"low":174.36,"close":177.53,"volume":1683566.2},{"timestamp":"2025-01-13T20:00:00.000Z","open":177.53,"high":183.76,"low":176.53,"close":182.75,"volume":1244954.6},{"timestamp":"2025-01-14T00:00:00.000Z","open":182.75,"high":184.55,"low":181.77,"close":184.1,"volume":731657.1},{"timestamp":"2025-01-14T04:00:00.000Z","open":184.1,"high":186.85,"low":184.1,"close":185.51,"volume":664626.1},{"timestamp":"2025-01-14T08:00:00.000Z","open":185.51,"high":190.01,"low":185.5,"close":186.99,"volume":1167549.3},{"timestamp":"2025-01-14T12:00:00.000Z","open":186.99,"high":190.05,"low":185.53,"close":186.77,"volume":1730610.7},{"timestamp":"2025-01-14T16:00:00.000Z","open":186.77,"high":187.85,"low":185.65,"close":187.04,"volume":847058.4},{"timestamp":"2025-01-14T20:00:00.000Z","open":187.04,"high":188.76,"low":185.7,"close":187.44,"volume":571159.7},{"timestamp":"2025-01-15T00:00:00.000Z","open":187.44,"high":189.66,"low":186.89,"close":189.63,"volume":625425.1},{"timestamp":"2025-01-15T04:00:00.000Z","open":189.63,"high":190.67,"low":188.21,"close":189.88,"volume":436053.5},{"timestamp":"2025-01-15T08:00:00.000Z","open":189.88,"high":190.63,"low":185.74,"close":186.87,"volume":840053.9},{"timestamp":"2025-01-15T12:00:00.000Z","open":186.87,"high":198,"low":185.9,"close":196.43,"volume":2851268.2},{"timestamp":"2025-01-15T16:00:00.000Z","open":196.43,"high":202.27,"low":196.35,"close":201.8,"volume":1392511.6},{"timestamp":"2025-01-15T20:00:00.000Z","open":201.8,"high":205.95,"low":201.8,"close":205.77,"volume":1249823},{"timestamp":"2025-01-16T00:00:00.000Z","open":205.77,"high":206.2,"low":201.28,"close":201.91,"volume":900703.1},{"timestamp":"2025-01-16T04:00:00.000Z","open":201.91,"high":203.45,"low":201.44,"close":203.05,"volume":358461.2},{"timestamp":"2025-01-16T08:00:00.000Z","open":203.05,"high":212.61,"low":198.41,"close":212.6,"volume":2981450.2},{"timestamp":"2025-01-16T12:00:00.000Z","open":212.6,"high":217.09,"low":205.2,"close":208.96,"volume":4430834.9},{"timestamp":"2025-01-16T16:00:00.000Z","open":208.96,"high":215.45,"low":208.75,"close":214.12,"volume":1884274.8},{"timestamp":"2025-01-16T20:00:00.000Z","open":214.12,"high":214.56,"low":208.45,"close":211.02,"volume":1016061},{"timestamp":"2025-01-17T00:00:00.000Z","open":211.02,"high":215.3,"low":209.75,"close":211.03,"volume":1262999.6},{"timestamp":"2025-01-17T04:00:00.000Z","open":211.03,"high":213.75,"low":210.86,"close":213.21,"volume":734392.5},{"timestamp":"2025-01-17T08:00:00.000Z","open":213.21,"high":219.62,"low":213.17,"close":218.69,"volume":1663156.6},{"timestamp":"2025-01-17T12:00:00.000Z","open":218.69,"high":222.11,"low":216.31,"close":218.56,"volume":2362167.6},{"timestamp":"2025-01-17T16:00:00.000Z","open":218.56,"high":221.95,"low":215.6,"close":217.02,"volume":1752928.2},{"timestamp":"2025-01-17T20:00:00.000Z","open":217.02,"high":221.14,"low":216.32,"close":219.5,"volume":1272178.3},{"timestamp":"2025-01-18T00:00:00.000Z","open":219.5,"high":228.72,"low":217.25,"close":220.51,"volume":3022963.9},{"timestamp":"2025-01-18T04:00:00.000Z","open":220.51,"high":237.97,"low":219.82,"close":232.81,"volume":6051715.7},{"timestamp":"2025-01-18T08:00:00.000Z","open":232.81,"high":244.88,"low":230.65,"close":238.83,"volume":4627342},{"timestamp":"2025-01-18T12:00:00.000Z","open":238.83,"high":260.18,"low":238.74,"close":257.62,"volume":4269662.2},{"timestamp":"2025-01-18T16:00:00.000Z","open":257.62,"high":270.72,"low":242.5,"close":255.34,"volume":9300694.5},{"timestamp":"2025-01-18T20:00:00.000Z","open":255.34,"high":264.7,"low":247.09,"close":261.94,"volume":2851315.6},{"timestamp":"2025-01-19T00:00:00.000Z","open":261.94,"high":265,"low":252.13,"close":255.56,"volume":3026783.7},{"timestamp":"2025-01-19T04:00:00.000Z","open":255.56,"high":277.92,"low":254.11,"close":271.26,"volume":6258384.4},{"timestamp":"2025-01-19T08:00:00.000Z","open":271.26,"high":295.6,"low":266.15,"close":286.15,"volume":7304250.2},{"timestamp":"2025-01-19T12:00:00.000Z","open":286.15,"high":289.8,"low":262.89,"close":270.58,"volume":6323393.6},{"timestamp":"2025-01-19T16:00:00.000Z","open":270.58,"high":275.33,"low":264,"close":269.45,"volume":2709400.1},{"timestamp":"2025-01-19T20:00:00.000Z","open":269.45,"high":278.18,"low":237.75,"close":252.73,"volume":11597302.9},{"timestamp":"2025-01-20T00:00:00.000Z","open":252.73,"high":252.93,"low":229.09,"close":241.49,"volume":7341643.7},{"timestamp":"2025-01-20T04:00:00.000Z","open":241.49,"high":264.51,"low":239.02,"close":261.94,"volume":4263935.5},{"timestamp":"2025-01-20T08:00:00.000Z","open":261.94,"high":273.19,"low":256.79,"close":260.74,"volume":3562689.8},{"timestamp":"2025-01-20T12:00:00.000Z","open":260.74,"high":261.72,"low":250.12,"close":253.91,"volume":3191843.2},{"timestamp":"2025-01-20T16:00:00.000Z","open":253.91,"high":256.62,"low":234.64,"close":246.11,"volume":5513185.6},{"timestamp":"2025-01-20T20:00:00.000Z","open":246.11,"high":250.92,"low":241.02,"close":241.91,"volume":1866043.6},{"timestamp":"2025-01-21T00:00:00.000Z","open":241.91,"high":244.9,"low":232.01,"close":237.83,"volume":2589612.2},{"timestamp":"2025-01-21T04:00:00.000Z","open":237.83,"high":239.12,"low":230.24,"close":236.8,"volume":1958838.9},{"timestamp":"2025-01-21T08:00:00.000Z","open":236.8,"high":242.15,"low":235.43,"close":239.38,"volume":1718270.6},{"timestamp":"2025-01-21T12:00:00.000Z","open":239.38,"high":244.72,"low":235.71,"close":240.85,"volume":2234935.8},{"timestamp":"2025-01-21T16:00:00.000Z","open":240.85,"high":259.98,"low":239.72,"close":253.3,"volume":2854419.3},{"timestamp":"2025-01-21T20:00:00.000Z","open":253.3,"high":255.88,"low":246.56,"close":250.24,"volume":1516010.2},{"timestamp":"2025-01-22T00:00:00.000Z","open":250.24,"high":256.85,"low":248.3,"close":254.02,"volume":1032994.7},{"timestamp":"2025-01-22T04:00:00.000Z","open":254.02,"high":259.74,"low":252.28,"close":258.4,"volume":1297230.8},{"timestamp":"2025-01-22T08:00:00.000Z","open":258.4,"high":258.83,"low":252.06,"close":257.63,"volume":1197626.8},{"timestamp":"2025-01-22T12:00:00.000Z","open":257.63,"high":264.84,"low":254.24,"close":257.19,"volume":2773117.2},{"timestamp":"2025-01-22T16:00:00.000Z","open":257.19,"high":266.21,"low":253.13,"close":265.24,"volume":2366050.2},{"timestamp":"2025-01-22T20:00:00.000Z","open":265.24,"high":271.95,"low":255.53,"close":257.26,"volume":3053516.1},{"timestamp":"2025-01-23T00:00:00.000Z","open":257.26,"high":258.35,"low":246.36,"close":248.76,"volume":1601618.7},{"timestamp":"2025-01-23T04:00:00.000Z","open":248.76,"high":250.55,"low":244.88,"close":249.39,"volume":1197305.1},{"timestamp":"2025-01-23T08:00:00.000Z","open":249.39,"high":249.82,"low":242.27,"close":244.03,"volume":1308008.6},{"timestamp":"2025-01-23T12:00:00.000Z","open":244.03,"high":254.59,"low":242,"close":249.13,"volume":3314734.8},{"timestamp":"2025-01-23T16:00:00.000Z","open":249.13,"high":256.27,"low":244.86,"close":246.64,"volume":2319994.2},{"timestamp":"2025-01-23T20:00:00.000Z","open":246.64,"high":258.39,"low":243.34,"close":252.99,"volume":4202158.5},{"timestamp":"2025-01-24T00:00:00.000Z","open":252.99,"high":256.35,"low":247.06,"close":252.1,"volume":1221558.9},{"timestamp":"2025-01-24T04:00:00.000Z","open":252.1,"high":264.26,"low":250.47,"close":259.61,"volume":1756244.4},{"timestamp":"2025-01-24T08:00:00.000Z","open":259.61,"high":267.14,"low":259.6,"close":266.69,"volume":1527110.3},{"timestamp":"2025-01-24T12:00:00.000Z","open":266.69,"high":270.19,"low":260.62,"close":262.11,"volume":2101044.5},{"timestamp":"2025-01-24T16:00:00.000Z","open":262.11,"high":265.41,"low":260.14,"close":261.91,"volume":971774.7},{"timestamp":"2025-01-24T20:00:00.000Z","open":261.91,"high":262.28,"low":252.57,"close":253.21,"volume":1599374},{"timestamp":"2025-01-25T00:00:00.000Z","open":253.21,"high":253.56,"low":248.02,"close":252.56,"volume":1329640.2},{"timestamp":"2025-01-25T04:00:00.000Z","open":252.56,"high":252.58,"low":246.25,"close":247.13,"volume":839890.9},{"timestamp":"2025-01-25T08:00:00.000Z","open":247.13,"high":250.6,"low":246.13,"close":249.82,"volume":788765.3},{"timestamp":"2025-01-25T12:00:00.000Z","open":249.82,"high":254.49,"low":248.11,"close":253.54,"volume":978104.1},{"timestamp":"2025-01-25T16:00:00.000Z","open":253.54,"high":260.67,"low":252.91,"close":258.35,"volume":1474992.3},{"timestamp":"2025-01-25T20:00:00.000Z","open":258.35,"high":259.72,"low":255.48,"close":256.32,"volume":722875.9},{"timestamp":"2025-01-26T00:00:00.000Z","open":256.32,"high":259.7,"low":253.43,"close":258.28,"volume":692871.3},{"timestamp":"2025-01-26T04:00:00.000Z","open":258.28,"high":260,"low":257.21,"close":258.87,"volume":462293},{"timestamp":"2025-01-26T08:00:00.000Z","open":258.87,"high":258.87,"low":252.7,"close":255.41,"volume":828041.8},{"timestamp":"2025-01-26T12:00:00.000Z","open":255.41,"high":257.5,"low":253.19,"close":254.46,"volume":796412.8},{"timestamp":"2025-01-26T16:00:00.000Z","open":254.46,"high":257.49,"low":253.72,"close":256.19,"volume":503567.6},{"timestamp":"2025-01-26T20:00:00.000Z","open":256.19,"high":256.49,"low":240.11,"close":240.36,"volume":2145048.1},{"timestamp":"2025-01-27T00:00:00.000Z","open":240.36,"high":242.52,"low":232.64,"close":235.67,"volume":2653374.7},{"timestamp":"2025-01-27T04:00:00.000Z","open":235.67,"high":235.67,"low":221.8,"close":227.38,"volume":3562884},{"timestamp":"2025-01-27T08:00:00.000Z","open":227.38,"high":227.9,"low":220.76,"close":225.69,"volume":2294762.8},{"timestamp":"2025-01-27T12:00:00.000Z","open":225.69,"high":237.58,"low":223.53,"close":233.55,"volume":3535863.1},{"timestamp":"2025-01-27T16:00:00.000Z","open":233.55,"high":235.83,"low":223.8,"close":226.42,"volume":2151930.5},{"timestamp":"2025-01-27T20:00:00.000Z","open":226.42,"high":237.83,"low":226.35,"close":234.75,"volume":1569148.8},{"timestamp":"2025-01-28T00:00:00.000Z","open":234.75,"high":237.72,"low":232.87,"close":236.55,"volume":1010118.8},{"timestamp":"2025-01-28T04:00:00.000Z","open":236.55,"high":243.81,"low":236.53,"close":238.69,"volume":1361606.1},{"timestamp":"2025-01-28T08:00:00.000Z","open":238.69,"high":239.53,"low":235.32,"close":238.19,"volume":1093804.7},{"timestamp":"2025-01-28T12:00:00.000Z","open":238.19,"high":240.24,"low":233.64,"close":237.35,"volume":1728510.6},{"timestamp":"2025-01-28T16:00:00.000Z","open":237.35,"high":237.64,"low":230.17,"close":232.05,"volume":1649034.2},{"timestamp":"2025-01-28T20:00:00.000Z","open":232.05,"high":232.51,"low":224.94,"close":226.91,"volume":1649206.9},{"timestamp":"2025-01-29T00:00:00.000Z","open":226.91,"high":231.92,"low":226.62,"close":231.1,"volume":781174.6},{"timestamp":"2025-01-29T04:00:00.000Z","open":231.1,"high":234.67,"low":229.73,"close":234.29,"volume":559406.1},{"timestamp":"2025-01-29T08:00:00.000Z","open":234.29,"high":235.75,"low":230.04,"close":231.86,"volume":905495.1},{"timestamp":"2025-01-29T12:00:00.000Z","open":231.86,"high":231.92,"low":225.85,"close":228.3,"volume":1366875.7},{"timestamp":"2025-01-29T16:00:00.000Z","open":228.3,"high":236.15,"low":222.45,"close":231.52,"volume":3265893.3},{"timestamp":"2025-01-29T20:00:00.000Z","open":231.52,"high":238.39,"low":227.45,"close":228.05,"volume":2129294.5},{"timestamp":"2025-01-30T00:00:00.000Z","open":228.05,"high":240.89,"low":226.68,"close":240.17,"volume":1519733.1},{"timestamp":"2025-01-30T04:00:00.000Z","open":240.17,"high":241.95,"low":237.1,"close":238.85,"volume":1187985.2},{"timestamp":"2025-01-30T08:00:00.000Z","open":238.85,"high":241.8,"low":237.94,"close":241.66,"volume":792939.1},{"timestamp":"2025-01-30T12:00:00.000Z","open":241.66,"high":244.59,"low":238.93,"close":240.94,"volume":1561898.7},{"timestamp":"2025-01-30T16:00:00.000Z","open":240.94,"high":243.33,"low":238.33,"close":240.98,"volume":984670.1},{"timestamp":"2025-01-30T20:00:00.000Z","open":240.98,"high":242.15,"low":238.03,"close":238.1,"volume":648839.8},{"timestamp":"2025-01-31T00:00:00.000Z","open":238.1,"high":239.03,"low":235.01,"close":235.87,"volume":912624.2},{"timestamp":"2025-01-31T04:00:00.000Z","open":235.87,"high":238.33,"low":234.73,"close":235.62,"volume":756246.2},{"timestamp":"2025-01-31T08:00:00.000Z","open":235.62,"high":238.99,"low":234.03,"close":238.72,"volume":681096.4},{"timestamp":"2025-01-31T12:00:00.000Z","open":238.72,"high":241.76,"low":235.87,"close":240.01,"volume":1375614.4},{"timestamp":"2025-01-31T16:00:00.000Z","open":240.01,"high":240.12,"low":229.93,"close":230.27,"volume":1815894.8},{"timestamp":"2025-01-31T20:00:00.000Z","open":230.27,"high":231.73,"low":228.07,"close":231.61,"volume":873343.5},{"timestamp":"2025-02-01T00:00:00.000Z","open":231.61,"high":234,"low":230.47,"close":231.37,"volume":720026.6},{"timestamp":"2025-02-01T04:00:00.000Z","open":231.37,"high":233,"low":229.81,"close":230.55,"volume":380732.6},{"timestamp":"2025-02-01T08:00:00.000Z","open":230.55,"high":230.84,"low":226.17,"close":228.01,"volume":952485.3},{"timestamp":"2025-02-01T12:00:00.000Z","open":228.01,"high":229.4,"low":224.69,"close":226.25,"volume":950240.9},{"timestamp":"2025-02-01T16:00:00.000Z","open":226.25,"high":227.57,"low":220.67,"close":221.6,"volume":1050145.9},{"timestamp":"2025-02-01T20:00:00.000Z","open":221.6,"high":221.6,"low":212.56,"close":212.87,"volume":2219594.4},{"timestamp":"2025-02-02T00:00:00.000Z","open":212.87,"high":218.67,"low":206.75,"close":206.99,"volume":2099207.3},{"timestamp":"2025-02-02T04:00:00.000Z","open":206.99,"high":213.96,"low":206.65,"close":211.68,"volume":1584220.5},{"timestamp":"2025-02-02T08:00:00.000Z","open":211.68,"high":215.7,"low":207.62,"close":208.59,"volume":1495811.7},{"timestamp":"2025-02-02T12:00:00.000Z","open":208.59,"high":214.07,"low":208.12,"close":211.89,"volume":1527068.9},{"timestamp":"2025-02-02T16:00:00.000Z","open":211.89,"high":211.95,"low":194.74,"close":203.37,"volume":5422887.6},{"timestamp":"2025-02-02T20:00:00.000Z","open":203.37,"high":206.65,"low":191.84,"close":203.38,"volume":4277366.6},{"timestamp":"2025-02-03T00:00:00.000Z","open":203.38,"high":203.77,"low":174.49,"close":197.75,"volume":12298610.9},{"timestamp":"2025-02-03T04:00:00.000Z","open":197.75,"high":199.76,"low":189.12,"close":198.95,"volume":2846191},{"timestamp":"2025-02-03T08:00:00.000Z","open":198.95,"high":202,"low":193.21,"close":198.41,"volume":2085164.6},{"timestamp":"2025-02-03T12:00:00.000Z","open":198.41,"high":210,"low":189.51,"close":206.88,"volume":4950661.6},{"timestamp":"2025-02-03T16:00:00.000Z","open":206.88,"high":214.99,"low":203.55,"close":214.83,"volume":2926843.7},{"timestamp":"2025-02-03T20:00:00.000Z","open":214.83,"high":218.44,"low":209.77,"close":216.17,"volume":2073956},{"timestamp":"2025-02-04T00:00:00.000Z","open":216.17,"high":219.88,"low":213.81,"close":215.4,"volume":1187604.4},{"timestamp":"2025-02-04T04:00:00.000Z","open":215.4,"high":215.96,"low":201.69,"close":204.08,"volume":2602506.5},{"timestamp":"2025-02-04T08:00:00.000Z","open":204.08,"high":210.71,"low":202.31,"close":207.59,"volume":1373077.1},{"timestamp":"2025-02-04T12:00:00.000Z","open":207.59,"high":216.66,"low":207.59,"close":215.52,"volume":2582322.7},{"timestamp":"2025-02-04T16:00:00.000Z","open":215.52,"high":218.32,"low":207.91,"close":208.17,"volume":2156788},{"timestamp":"2025-02-04T20:00:00.000Z","open":208.17,"high":210.45,"low":202.4,"close":206.49,"volume":3105644.3},{"timestamp":"2025-02-05T00:00:00.000Z","open":206.49,"high":209.3,"low":204.9,"close":207.24,"volume":1011503.5},{"timestamp":"2025-02-05T04:00:00.000Z","open":207.24,"high":208.35,"low":203.31,"close":204.95,"volume":885202.4},{"timestamp":"2025-02-05T08:00:00.000Z","open":204.95,"high":206.94,"low":202.76,"close":206.19,"volume":847597.2},{"timestamp":"2025-02-05T12:00:00.000Z","open":206.19,"high":207.5,"low":201.21,"close":201.61,"volume":1480790.3},{"timestamp":"2025-02-05T16:00:00.000Z","open":201.61,"high":202.04,"low":196.23,"close":199.42,"volume":2043167.3},{"timestamp":"2025-02-05T20:00:00.000Z","open":199.42,"high":200.48,"low":195.02,"close":195.99,"volume":986446.1},{"timestamp":"2025-02-06T00:00:00.000Z","open":195.99,"high":201.24,"low":195.91,"close":200.58,"volume":809788.8},{"timestamp":"2025-02-06T04:00:00.000Z","open":200.58,"high":203.85,"low":200.19,"close":201.92,"volume":909649.2},{"timestamp":"2025-02-06T08:00:00.000Z","open":201.92,"high":202.82,"low":198.48,"close":200.14,"volume":865301.7},{"timestamp":"2025-02-06T12:00:00.000Z","open":200.14,"high":200.6,"low":190.45,"close":191.13,"volume":2229306.3},{"timestamp":"2025-02-06T16:00:00.000Z","open":191.13,"high":192.86,"low":188.25,"close":189.74,"volume":2110663.3},{"timestamp":"2025-02-06T20:00:00.000Z","open":189.74,"high":194.65,"low":187.26,"close":189.4,"volume":1436690.7},{"timestamp":"2025-02-07T00:00:00.000Z","open":189.4,"high":195.74,"low":189.02,"close":193.14,"volume":1389812},{"timestamp":"2025-02-07T04:00:00.000Z","open":193.14,"high":195.21,"low":188.96,"close":192.41,"volume":1003326.2},{"timestamp":"2025-02-07T08:00:00.000Z","open":192.41,"high":198.63,"low":191.52,"close":198.39,"volume":1158411.9},{"timestamp":"2025-02-07T12:00:00.000Z","open":198.39,"high":203.36,"low":195.73,"close":197.94,"volume":2904912.1},{"timestamp":"2025-02-07T16:00:00.000Z","open":197.94,"high":199.09,"low":194.55,"close":195.34,"volume":1324390.6},{"timestamp":"2025-02-07T20:00:00.000Z","open":195.34,"high":195.55,"low":187.92,"close":191.83,"volume":1571326.4},{"timestamp":"2025-02-08T00:00:00.000Z","open":191.83,"high":194.18,"low":191.18,"close":192.86,"volume":814254.7},{"timestamp":"2025-02-08T04:00:00.000Z","open":192.86,"high":193.27,"low":189.67,"close":192.68,"volume":664727.1},{"timestamp":"2025-02-08T08:00:00.000Z","open":192.68,"high":194.87,"low":191.55,"close":194.28,"volume":652789.7},{"timestamp":"2025-02-08T12:00:00.000Z","open":194.28,"high":196.3,"low":192.6,"close":193.32,"volume":659552.3},{"timestamp":"2025-02-08T16:00:00.000Z","open":193.32,"high":198.31,"low":193.1,"close":196.79,"volume":719969.8},{"timestamp":"2025-02-08T20:00:00.000Z","open":196.79,"high":200.78,"low":196.59,"close":199.2,"volume":610081.8},{"timestamp":"2025-02-09T00:00:00.000Z","open":199.2,"high":206.92,"low":198.34,"close":206.85,"volume":1101731.9},{"timestamp":"2025-02-09T04:00:00.000Z","open":206.85,"high":207.27,"low":203.65,"close":203.85,"volume":943136},{"timestamp":"2025-02-09T08:00:00.000Z","open":203.85,"high":204.45,"low":201.13,"close":201.31,"volume":749267.9},{"timestamp":"2025-02-09T12:00:00.000Z","open":201.31,"high":202.79,"low":196.29,"close":200.55,"volume":1583892},{"timestamp":"2025-02-09T16:00:00.000Z","open":200.55,"high":202.09,"low":197.65,"close":198.94,"volume":812209},{"timestamp":"2025-02-09T20:00:00.000Z","open":198.94,"high":200.93,"low":193.31,"close":200.3,"volume":1756042.8},{"timestamp":"2025-02-10T00:00:00.000Z","open":200.3,"high":205.04,"low":195.72,"close":201.86,"volume":2324821},{"timestamp":"2025-02-10T04:00:00.000Z","open":201.86,"high":204.53,"low":199.82,"close":202.71,"volume":1024548.2},{"timestamp":"2025-02-10T08:00:00.000Z","open":202.71,"high":205.86,"low":202.5,"close":204.36,"volume":966068.2},{"timestamp":"2025-02-10T12:00:00.000Z","open":204.36,"high":209,"low":201.33,"close":202.94,"volume":2114850.3},{"timestamp":"2025-02-10T16:00:00.000Z","open":202.94,"high":204.28,"low":200.82,"close":201.2,"volume":885157.9},{"timestamp":"2025-02-10T20:00:00.000Z","open":201.2,"high":202.64,"low":199.06,"close":200.33,"volume":702925},{"timestamp":"2025-02-11T00:00:00.000Z","open":200.33,"high":204.59,"low":199.82,"close":200.96,"volume":1263526.5},{"timestamp":"2025-02-11T04:00:00.000Z","open":200.96,"high":206.18,"low":200.88,"close":204.33,"volume":1204604.3},{"timestamp":"2025-02-11T08:00:00.000Z","open":204.33,"high":205.89,"low":201.02,"close":203.28,"volume":901080.3},{"timestamp":"2025-02-11T12:00:00.000Z","open":203.28,"high":203.29,"low":197.71,"close":199.29,"volume":1474519.7},{"timestamp":"2025-02-11T16:00:00.000Z","open":199.29,"high":199.98,"low":194.92,"close":195.53,"volume":1366619.2},{"timestamp":"2025-02-11T20:00:00.000Z","open":195.53,"high":199.34,"low":195.33,"close":197.87,"volume":1047189.7},{"timestamp":"2025-02-12T00:00:00.000Z","open":197.87,"high":198.46,"low":193.68,"close":194.22,"volume":722462.9},{"timestamp":"2025-02-12T04:00:00.000Z","open":194.22,"high":196.13,"low":192.81,"close":195.08,"volume":706967.4},{"timestamp":"2025-02-12T08:00:00.000Z","open":195.08,"high":197.93,"low":194.97,"close":197.26,"volume":514161.7},{"timestamp":"2025-02-12T12:00:00.000Z","open":197.26,"high":198.5,"low":188.32,"close":191.91,"volume":3428428.8},{"timestamp":"2025-02-12T16:00:00.000Z","open":191.91,"high":196.61,"low":189.2,"close":193.63,"volume":1937380.9},{"timestamp":"2025-02-12T20:00:00.000Z","open":193.63,"high":198.35,"low":192.92,"close":196.67,"volume":1199562.8},{"timestamp":"2025-02-13T00:00:00.000Z","open":196.67,"high":198.1,"low":194.84,"close":198.1,"volume":624821.2},{"timestamp":"2025-02-13T04:00:00.000Z","open":198.1,"high":198.39,"low":192.58,"close":192.99,"volume":881127.5},{"timestamp":"2025-02-13T08:00:00.000Z","open":192.99,"high":193.45,"low":190.85,"close":191.78,"volume":880322.5},{"timestamp":"2025-02-13T12:00:00.000Z","open":191.78,"high":193.07,"low":188.72,"close":191.84,"volume":1526992.5},{"timestamp":"2025-02-13T16:00:00.000Z","open":191.84,"high":194.51,"low":189.81,"close":192.57,"volume":1261193.9},{"timestamp":"2025-02-13T20:00:00.000Z","open":192.57,"high":195.38,"low":192.48,"close":194.12,"volume":618183.1},{"timestamp":"2025-02-14T00:00:00.000Z","open":194.12,"high":197.41,"low":194.01,"close":196.96,"volume":794834.7},{"timestamp":"2025-02-14T04:00:00.000Z","open":196.96,"high":197.33,"low":194.62,"close":196.54,"volume":592585.7},{"timestamp":"2025-02-14T08:00:00.000Z","open":196.54,"high":201.3,"low":196.27,"close":199.52,"volume":1240450.5},{"timestamp":"2025-02-14T12:00:00.000Z","open":199.52,"high":202.09,"low":196.28,"close":200.77,"volume":1682369.1},{"timestamp":"2025-02-14T16:00:00.000Z","open":200.77,"high":205.32,"low":198.73,"close":201.5,"volume":1609344.7},{"timestamp":"2025-02-14T20:00:00.000Z","open":201.5,"high":202.17,"low":197.93,"close":199.33,"volume":1009046.4},{"timestamp":"2025-02-15T00:00:00.000Z","open":199.33,"high":200.16,"low":196.56,"close":198.26,"volume":770503.2},{"timestamp":"2025-02-15T04:00:00.000Z","open":198.26,"high":198.74,"low":195.12,"close":195.78,"volume":660831.9},{"timestamp":"2025-02-15T08:00:00.000Z","open":195.78,"high":196.71,"low":193.74,"close":194.76,"volume":767700.9},{"timestamp":"2025-02-15T12:00:00.000Z","open":194.76,"high":195.94,"low":193.12,"close":194.53,"volume":820750.7},{"timestamp":"2025-02-15T16:00:00.000Z","open":194.53,"high":195.03,"low":193.2,"close":194.09,"volume":407807.8},{"timestamp":"2025-02-15T20:00:00.000Z","open":194.09,"high":194.99,"low":192.16,"close":194.36,"volume":480376.1},{"timestamp":"2025-02-16T00:00:00.000Z","open":194.36,"high":195.46,"low":192.9,"close":194.61,"volume":447512},{"timestamp":"2025-02-16T04:00:00.000Z","open":194.61,"high":196.17,"low":192.09,"close":192.83,"volume":492993.6},{"timestamp":"2025-02-16T08:00:00.000Z","open":192.83,"high":193.94,"low":192.07,"close":193.67,"volume":386858.9},{"timestamp":"2025-02-16T12:00:00.000Z","open":193.67,"high":193.72,"low":189.1,"close":190.22,"volume":1129355},{"timestamp":"2025-02-16T16:00:00.000Z","open":190.22,"high":191.19,"low":187.5,"close":189.11,"volume":868174.2},{"timestamp":"2025-02-16T20:00:00.000Z","open":189.11,"high":189.77,"low":185.62,"close":188.11,"volume":1000773.9},{"timestamp":"2025-02-17T00:00:00.000Z","open":188.11,"high":189.59,"low":185.06,"close":186.2,"volume":796921.4},{"timestamp":"2025-02-17T04:00:00.000Z","open":186.2,"high":186.38,"low":180.58,"close":181.25,"volume":2379301.9},{"timestamp":"2025-02-17T08:00:00.000Z","open":181.25,"high":185.47,"low":180.59,"close":184.19,"volume":1144684.8},{"timestamp":"2025-02-17T12:00:00.000Z","open":184.19,"high":186.84,"low":179.42,"close":180.27,"volume":1790221},{"timestamp":"2025-02-17T16:00:00.000Z","open":180.27,"high":181.28,"low":174.51,"close":176.97,"volume":3117192.8},{"timestamp":"2025-02-17T20:00:00.000Z","open":176.97,"high":181.22,"low":176.86,"close":177.45,"volume":1221304.4},{"timestamp":"2025-02-18T00:00:00.000Z","open":177.45,"high":178.96,"low":175.35,"close":177.89,"volume":880526.2},{"timestamp":"2025-02-18T04:00:00.000Z","open":177.89,"high":177.93,"low":163.8,"close":165.64,"volume":5182450.6},{"timestamp":"2025-02-18T08:00:00.000Z","open":165.64,"high":170.77,"low":163.01,"close":168.63,"volume":2979178.1},{"timestamp":"2025-02-18T12:00:00.000Z","open":168.63,"high":171.45,"low":164.24,"close":165.89,"volume":3001950.8},{"timestamp":"2025-02-18T16:00:00.000Z","open":165.89,"high":167.05,"low":160.78,"close":165.22,"volume":3302230.7},{"timestamp":"2025-02-18T20:00:00.000Z","open":165.22,"high":169.67,"low":163.84,"close":169.25,"volume":1792412},{"timestamp":"2025-02-19T00:00:00.000Z","open":169.25,"high":170.72,"low":166.52,"close":167.37,"volume":1477810.5},{"timestamp":"2025-02-19T04:00:00.000Z","open":167.37,"high":169.76,"low":163.65,"close":168.88,"volume":1670213.1},{"timestamp":"2025-02-19T08:00:00.000Z","open":168.88,"high":174.24,"low":168.34,"close":173.84,"volume":1830932.1},{"timestamp":"2025-02-19T12:00:00.000Z","open":173.84,"high":174.06,"low":168.01,"close":169.65,"volume":2225077.9},{"timestamp":"2025-02-19T16:00:00.000Z","open":169.65,"high":173.39,"low":168.11,"close":168.61,"volume":1617183.5},{"timestamp":"2025-02-19T20:00:00.000Z","open":168.61,"high":169.9,"low":166.27,"close":168.85,"volume":1534225.2},{"timestamp":"2025-02-20T00:00:00.000Z","open":168.85,"high":172.78,"low":167.55,"close":172.35,"volume":1209574.8},{"timestamp":"2025-02-20T04:00:00.000Z","open":172.35,"high":174.9,"low":170.75,"close":171.66,"volume":1069529},{"timestamp":"2025-02-20T08:00:00.000Z","open":171.66,"high":175.05,"low":170.81,"close":173.87,"volume":1105126},{"timestamp":"2025-02-20T12:00:00.000Z","open":173.87,"high":176.59,"low":171.05,"close":171.48,"volume":2250519.6},{"timestamp":"2025-02-20T16:00:00.000Z","open":171.48,"high":175.4,"low":171.11,"close":174.9,"volume":1219071.1},{"timestamp":"2025-02-20T20:00:00.000Z","open":174.9,"high":176.49,"low":173.1,"close":175.91,"volume":885975.1},{"timestamp":"2025-02-21T00:00:00.000Z","open":175.91,"high":176.4,"low":172.83,"close":173.19,"volume":900183.4},{"timestamp":"2025-02-21T04:00:00.000Z","open":173.19,"high":176.77,"low":173.18,"close":175.76,"volume":955916},{"timestamp":"2025-02-21T08:00:00.000Z","open":175.76,"high":180.21,"low":175.72,"close":177.08,"volume":1817854.3},{"timestamp":"2025-02-21T12:00:00.000Z","open":177.08,"high":180.47,"low":170.32,"close":173.11,"volume":3821638.7},{"timestamp":"2025-02-21T16:00:00.000Z","open":173.11,"high":175.65,"low":168.48,"close":168.78,"volume":2450179.7},{"timestamp":"2025-02-21T20:00:00.000Z","open":168.78,"high":170.44,"low":167.39,"close":169.45,"volume":1162453.9},{"timestamp":"2025-02-22T00:00:00.000Z","open":169.45,"high":173.29,"low":168.55,"close":170.63,"volume":735116.4},{"timestamp":"2025-02-22T04:00:00.000Z","open":170.63,"high":172.97,"low":170.35,"close":171.81,"volume":586652.3},{"timestamp":"2025-02-22T08:00:00.000Z","open":171.81,"high":174.32,"low":171.44,"close":173.59,"volume":627513.6},{"timestamp":"2025-02-22T12:00:00.000Z","open":173.59,"high":174.72,"low":172.67,"close":174.3,"volume":599934},{"timestamp":"2025-02-22T16:00:00.000Z","open":174.3,"high":174.83,"low":172.3,"close":172.59,"volume":577070},{"timestamp":"2025-02-22T20:00:00.000Z","open":172.59,"high":173.59,"low":171.76,"close":172.02,"volume":335382.5},{"timestamp":"2025-02-23T00:00:00.000Z","open":172.02,"high":172.25,"low":170.03,"close":170.56,"volume":439245.7},{"timestamp":"2025-02-23T04:00:00.000Z","open":170.56,"high":173.04,"low":169.86,"close":172.81,"volume":401409.4},{"timestamp":"2025-02-23T08:00:00.000Z","open":172.81,"high":172.84,"low":168.84,"close":169.5,"volume":445085.6},{"timestamp":"2025-02-23T12:00:00.000Z","open":169.5,"high":169.87,"low":166.46,"close":166.67,"volume":781450},{"timestamp":"2025-02-23T16:00:00.000Z","open":166.67,"high":168.66,"low":166.63,"close":167.66,"volume":526513.6},{"timestamp":"2025-02-23T20:00:00.000Z","open":167.66,"high":168.86,"low":166.29,"close":167.9,"volume":503699.1},{"timestamp":"2025-02-24T00:00:00.000Z","open":167.9,"high":169.69,"low":160.47,"close":160.98,"volume":1916967.1},{"timestamp":"2025-02-24T04:00:00.000Z","open":160.98,"high":161.74,"low":157.12,"close":160.95,"volume":2043500.2},{"timestamp":"2025-02-24T08:00:00.000Z","open":160.95,"high":161.09,"low":155.31,"close":159.26,"volume":2204229.3},{"timestamp":"2025-02-24T12:00:00.000Z","open":159.26,"high":160.51,"low":150.63,"close":152.73,"volume":3877997.3},{"timestamp":"2025-02-24T16:00:00.000Z","open":152.73,"high":155.14,"low":147.84,"close":150.13,"volume":2510864.2},{"timestamp":"2025-02-24T20:00:00.000Z","open":150.13,"high":152.7,"low":137.47,"close":141.77,"volume":5588368.4},{"timestamp":"2025-02-25T00:00:00.000Z","open":141.77,"high":144.45,"low":138.04,"close":138.88,"volume":4262642.3},{"timestamp":"2025-02-25T04:00:00.000Z","open":138.88,"high":141.93,"low":132.62,"close":136.16,"volume":6346107.4},{"timestamp":"2025-02-25T08:00:00.000Z","open":136.16,"high":141.38,"low":131.82,"close":141.21,"volume":4333047.2},{"timestamp":"2025-02-25T12:00:00.000Z","open":141.21,"high":141.79,"low":134.45,"close":138.84,"volume":3848654},{"timestamp":"2025-02-25T16:00:00.000Z","open":138.84,"high":145.57,"low":137.89,"close":145.39,"volume":3784090},{"timestamp":"2025-02-25T20:00:00.000Z","open":145.39,"high":147.15,"low":143.18,"close":144.25,"volume":1958371.8},{"timestamp":"2025-02-26T00:00:00.000Z","open":144.25,"high":145.15,"low":141.51,"close":143.27,"volume":1160230.9},{"timestamp":"2025-02-26T04:00:00.000Z","open":143.27,"high":144.71,"low":139.48,"close":140.12,"volume":1132996},{"timestamp":"2025-02-26T08:00:00.000Z","open":140.12,"high":142.14,"low":137.91,"close":138.04,"volume":1248912.8},{"timestamp":"2025-02-26T12:00:00.000Z","open":138.04,"high":140.48,"low":134.61,"close":139.25,"volume":3531050.8},{"timestamp":"2025-02-26T16:00:00.000Z","open":139.25,"high":139.79,"low":130.52,"close":131.93,"volume":4335490.6},{"timestamp":"2025-02-26T20:00:00.000Z","open":131.93,"high":137.91,"low":130.83,"close":135.31,"volume":2990701.5},{"timestamp":"2025-02-27T00:00:00.000Z","open":135.31,"high":139.05,"low":134.89,"close":138.54,"volume":1662361.1},{"timestamp":"2025-02-27T04:00:00.000Z","open":138.54,"high":142.9,"low":137,"close":140.96,"volume":1419168.5},{"timestamp":"2025-02-27T08:00:00.000Z","open":140.96,"high":142.47,"low":139.21,"close":140.46,"volume":1350467.3},{"timestamp":"2025-02-27T12:00:00.000Z","open":140.46,"high":141.24,"low":136.22,"close":139.57,"volume":2709070.9},{"timestamp":"2025-02-27T16:00:00.000Z","open":139.57,"high":140.1,"low":135.57,"close":136.25,"volume":1526721.8},{"timestamp":"2025-02-27T20:00:00.000Z","open":136.25,"high":138.22,"low":134.65,"close":137.62,"volume":1565003.1},{"timestamp":"2025-02-28T00:00:00.000Z","open":137.62,"high":137.93,"low":127.1,"close":127.59,"volume":4670267.6},{"timestamp":"2025-02-28T04:00:00.000Z","open":127.59,"high":129.54,"low":125.47,"close":128.47,"volume":4310585.6},{"timestamp":"2025-02-28T08:00:00.000Z","open":128.47,"high":134.63,"low":127.74,"close":133.42,"volume":2558924.8},{"timestamp":"2025-02-28T12:00:00.000Z","open":133.42,"high":147.79,"low":132.86,"close":145.63,"volume":6175763.5},{"timestamp":"2025-02-28T16:00:00.000Z","open":145.63,"high":147.23,"low":143.65,"close":146.25,"volume":2123644.4},{"timestamp":"2025-02-28T20:00:00.000Z","open":146.25,"high":148.69,"low":144.57,"close":148.1,"volume":1375149.3},{"timestamp":"2025-03-01T00:00:00.000Z","open":148.1,"high":151.1,"low":145.46,"close":145.66,"volume":2492372.2},{"timestamp":"2025-03-01T04:00:00.000Z","open":145.66,"high":147.15,"low":142.16,"close":142.46,"volume":1714725},{"timestamp":"2025-03-01T08:00:00.000Z","open":142.46,"high":144.2,"low":139.51,"close":140.32,"volume":1889003.7},{"timestamp":"2025-03-01T12:00:00.000Z","open":140.32,"high":141.65,"low":138.51,"close":140.32,"volume":1597890.2},{"timestamp":"2025-03-01T16:00:00.000Z","open":140.32,"high":141.48,"low":138.47,"close":140.47,"volume":1321980},{"timestamp":"2025-03-01T20:00:00.000Z","open":140.47,"high":143.78,"low":139.79,"close":143.57,"volume":1198657.2},{"timestamp":"2025-03-02T00:00:00.000Z","open":143.57,"high":146.07,"low":142.7,"close":143.79,"volume":1716305.4},{"timestamp":"2025-03-02T04:00:00.000Z","open":143.79,"high":145.11,"low":142.18,"close":143.71,"volume":744123.9},{"timestamp":"2025-03-02T08:00:00.000Z","open":143.71,"high":144.87,"low":142.41,"close":143.47,"volume":812397.8},{"timestamp":"2025-03-02T12:00:00.000Z","open":143.47,"high":163.64,"low":140.01,"close":157.47,"volume":7961150.1},{"timestamp":"2025-03-02T16:00:00.000Z","open":157.47,"high":180.26,"low":157.46,"close":172.18,"volume":11798452.1},{"timestamp":"2025-03-02T20:00:00.000Z","open":172.18,"high":179.39,"low":171.58,"close":178.74,"volume":3134358.7},{"timestamp":"2025-03-03T00:00:00.000Z","open":178.74,"high":179.56,"low":168.1,"close":169.89,"volume":2366692.3},{"timestamp":"2025-03-03T04:00:00.000Z","open":169.89,"high":170.59,"low":159.82,"close":162.21,"volume":2640758.3},{"timestamp":"2025-03-03T08:00:00.000Z","open":162.21,"high":163.31,"low":156.75,"close":161.05,"volume":2575813.3},{"timestamp":"2025-03-03T12:00:00.000Z","open":161.05,"high":167.06,"low":153.81,"close":157.77,"volume":5652681},{"timestamp":"2025-03-03T16:00:00.000Z","open":157.77,"high":159.58,"low":139.45,"close":141.7,"volume":8129400.1},{"timestamp":"2025-03-03T20:00:00.000Z","open":141.7,"high":144.88,"low":139.13,"close":142.03,"volume":3498580.4},{"timestamp":"2025-03-04T00:00:00.000Z","open":142.03,"high":144.99,"low":132.24,"close":136.27,"volume":4566795},{"timestamp":"2025-03-04T04:00:00.000Z","open":136.27,"high":139.55,"low":135.55,"close":135.95,"volume":1914670.1},{"timestamp":"2025-03-04T08:00:00.000Z","open":135.95,"high":138.5,"low":134.54,"close":136.88,"volume":1923423.3},{"timestamp":"2025-03-04T12:00:00.000Z","open":136.88,"high":143.24,"low":132.56,"close":138.56,"volume":6918617.3},{"timestamp":"2025-03-04T16:00:00.000Z","open":138.56,"high":144.7,"low":130.36,"close":143.05,"volume":5112696},{"timestamp":"2025-03-04T20:00:00.000Z","open":143.05,"high":146.79,"low":141.5,"close":144.69,"volume":2314018.7},{"timestamp":"2025-03-05T00:00:00.000Z","open":144.69,"high":145.52,"low":141.64,"close":141.75,"volume":1317843.7},{"timestamp":"2025-03-05T04:00:00.000Z","open":141.75,"high":144.04,"low":140.65,"close":142.8,"volume":1108756.6},{"timestamp":"2025-03-05T08:00:00.000Z","open":142.8,"high":149.64,"low":142.65,"close":147.05,"volume":2066143.7},{"timestamp":"2025-03-05T12:00:00.000Z","open":147.05,"high":149.18,"low":140.22,"close":141.57,"volume":2922686},{"timestamp":"2025-03-05T16:00:00.000Z","open":141.57,"high":146.39,"low":140.09,"close":144.7,"volume":2232144.9},{"timestamp":"2025-03-05T20:00:00.000Z","open":144.7,"high":146.73,"low":143.6,"close":146.17,"volume":1051271.5},{"timestamp":"2025-03-06T00:00:00.000Z","open":146.17,"high":150.59,"low":144.42,"close":148.64,"volume":1463755.3},{"timestamp":"2025-03-06T04:00:00.000Z","open":148.64,"high":150.56,"low":147.46,"close":148.54,"volume":1172666.7},{"timestamp":"2025-03-06T08:00:00.000Z","open":148.54,"high":152.82,"low":148.21,"close":151.62,"volume":1671744.5},{"timestamp":"2025-03-06T12:00:00.000Z","open":151.62,"high":151.82,"low":144.9,"close":148.95,"volume":2666911.1},{"timestamp":"2025-03-06T16:00:00.000Z","open":148.95,"high":149.36,"low":142.3,"close":143.51,"volume":1643493.4},{"timestamp":"2025-03-06T20:00:00.000Z","open":143.51,"high":145.87,"low":143,"close":143.22,"volume":1144317},{"timestamp":"2025-03-07T00:00:00.000Z","open":143.22,"high":145.49,"low":134.93,"close":140.7,"volume":3580245.3},{"timestamp":"2025-03-07T04:00:00.000Z","open":140.7,"high":144.55,"low":140.51,"close":144.22,"volume":1030361.1},{"timestamp":"2025-03-07T08:00:00.000Z","open":144.22,"high":146.14,"low":142.52,"close":143.47,"volume":1417765.6},{"timestamp":"2025-03-07T12:00:00.000Z","open":143.47,"high":148.19,"low":141.63,"close":144.83,"volume":3502216.6},{"timestamp":"2025-03-07T16:00:00.000Z","open":144.83,"high":150.87,"low":141.22,"close":146.28,"volume":3765195.4},{"timestamp":"2025-03-07T20:00:00.000Z","open":146.28,"high":147.61,"low":137.34,"close":139.33,"volume":3412222.9},{"timestamp":"2025-03-08T00:00:00.000Z","open":139.33,"high":140.99,"low":137.71,"close":139.58,"volume":1073918.5},{"timestamp":"2025-03-08T04:00:00.000Z","open":139.58,"high":140.89,"low":138.21,"close":138.64,"volume":784845.2},{"timestamp":"2025-03-08T08:00:00.000Z","open":138.64,"high":139.13,"low":136.52,"close":137.49,"volume":925807},{"timestamp":"2025-03-08T12:00:00.000Z","open":137.49,"high":138.7,"low":135.93,"close":137.13,"volume":903441.7},{"timestamp":"2025-03-08T16:00:00.000Z","open":137.13,"high":138.84,"low":135.18,"close":138.33,"volume":1013258.5},{"timestamp":"2025-03-08T20:00:00.000Z","open":138.33,"high":138.49,"low":136.26,"close":136.93,"volume":538777.3},{"timestamp":"2025-03-09T00:00:00.000Z","open":136.93,"high":138.44,"low":136.43,"close":137.84,"volume":434568.5},{"timestamp":"2025-03-09T04:00:00.000Z","open":137.84,"high":139.85,"low":137.6,"close":139.58,"volume":703139.2},{"timestamp":"2025-03-09T08:00:00.000Z","open":139.58,"high":139.73,"low":135.53,"close":136.23,"volume":1167110.8},{"timestamp":"2025-03-09T12:00:00.000Z","open":136.23,"high":136.38,"low":129.75,"close":130.11,"volume":2381745.6},{"timestamp":"2025-03-09T16:00:00.000Z","open":130.11,"high":131.52,"low":125.72,"close":129.09,"volume":3336323},{"timestamp":"2025-03-09T20:00:00.000Z","open":129.09,"high":130.5,"low":125.34,"close":126.42,"volume":2165335.6},{"timestamp":"2025-03-10T00:00:00.000Z","open":126.42,"high":129.04,"low":123.85,"close":126.5,"volume":2036936.9},{"timestamp":"2025-03-10T04:00:00.000Z","open":126.5,"high":129.09,"low":126.35,"close":128.04,"volume":1417015.8},{"timestamp":"2025-03-10T08:00:00.000Z","open":128.04,"high":131.53,"low":125.84,"close":129.85,"volume":2501774.5},{"timestamp":"2025-03-10T12:00:00.000Z","open":129.85,"high":130.84,"low":120.11,"close":121.86,"volume":4851436},{"timestamp":"2025-03-10T16:00:00.000Z","open":121.86,"high":122.25,"low":115.36,"close":119.65,"volume":5070292.6},{"timestamp":"2025-03-10T20:00:00.000Z","open":119.65,"high":120.21,"low":117.48,"close":118.27,"volume":1771473.4},{"timestamp":"2025-03-11T00:00:00.000Z","open":118.27,"high":121.81,"low":112,"close":119.89,"volume":4273991},{"timestamp":"2025-03-11T04:00:00.000Z","open":119.89,"high":123.97,"low":119.65,"close":123.01,"volume":1845415.4},{"timestamp":"2025-03-11T08:00:00.000Z","open":123.01,"high":125.77,"low":122.9,"close":124.65,"volume":1478623.6},{"timestamp":"2025-03-11T12:00:00.000Z","open":124.65,"high":126.18,"low":118.52,"close":124.92,"volume":5096264.2},{"timestamp":"2025-03-11T16:00:00.000Z","open":124.92,"high":128.35,"low":122.75,"close":128.04,"volume":3125581.3},{"timestamp":"2025-03-11T20:00:00.000Z","open":128.04,"high":128.17,"low":125.01,"close":125.27,"volume":1224137.8},{"timestamp":"2025-03-12T00:00:00.000Z","open":125.27,"high":126.94,"low":122.36,"close":122.46,"volume":1311255.1},{"timestamp":"2025-03-12T04:00:00.000Z","open":122.46,"high":123.42,"low":121.14,"close":123.1,"volume":1573212.4},{"timestamp":"2025-03-12T08:00:00.000Z","open":123.1,"high":126.75,"low":122.78,"close":126.67,"volume":1810314.1},{"timestamp":"2025-03-12T12:00:00.000Z","open":126.67,"high":131.28,"low":122.96,"close":124.47,"volume":4235854.4},{"timestamp":"2025-03-12T16:00:00.000Z","open":124.47,"high":126.26,"low":123.22,"close":124.93,"volume":2425863.8},{"timestamp":"2025-03-12T20:00:00.000Z","open":124.93,"high":127.11,"low":123.84,"close":126.53,"volume":1426543.5},{"timestamp":"2025-03-13T00:00:00.000Z","open":126.53,"high":127.37,"low":124.62,"close":124.88,"volume":1158632.2},{"timestamp":"2025-03-13T04:00:00.000Z","open":124.88,"high":125.27,"low":122.92,"close":124.19,"volume":1379317.9},{"timestamp":"2025-03-13T08:00:00.000Z","open":124.19,"high":128.04,"low":123.5,"close":126.8,"volume":1634654.6},{"timestamp":"2025-03-13T12:00:00.000Z","open":126.8,"high":128.79,"low":123.47,"close":124.27,"volume":2781830.6},{"timestamp":"2025-03-13T16:00:00.000Z","open":124.27,"high":124.33,"low":120.95,"close":121.39,"volume":1494713},{"timestamp":"2025-03-13T20:00:00.000Z","open":121.39,"high":124.31,"low":120.66,"close":123.31,"volume":976432.8},{"timestamp":"2025-03-14T00:00:00.000Z","open":123.31,"high":125.42,"low":122.86,"close":124.45,"volume":983703.1},{"timestamp":"2025-03-14T04:00:00.000Z","open":124.45,"high":125.63,"low":124.35,"close":124.61,"volume":504235.7},{"timestamp":"2025-03-14T08:00:00.000Z","open":124.61,"high":126.52,"low":124.55,"close":126.09,"volume":841556.3},{"timestamp":"2025-03-14T12:00:00.000Z","open":126.09,"high":133.71,"low":125.37,"close":132.05,"volume":4009148},{"timestamp":"2025-03-14T16:00:00.000Z","open":132.05,"high":134.63,"low":130.76,"close":134.2,"volume":1793479.1},{"timestamp":"2025-03-14T20:00:00.000Z","open":134.2,"high":136.1,"low":132.23,"close":133.46,"volume":1601714.4},{"timestamp":"2025-03-15T00:00:00.000Z","open":133.46,"high":135.23,"low":132.7,"close":134.97,"volume":891434.4},{"timestamp":"2025-03-15T04:00:00.000Z","open":134.97,"high":135.48,"low":132.66,"close":132.86,"volume":852634.9},{"timestamp":"2025-03-15T08:00:00.000Z","open":132.86,"high":133.61,"low":132.36,"close":133.3,"volume":698480.9},{"timestamp":"2025-03-15T12:00:00.000Z","open":133.3,"high":135.76,"low":133.02,"close":135.05,"volume":1157344.9},{"timestamp":"2025-03-15T16:00:00.000Z","open":135.05,"high":136.47,"low":133.44,"close":134.4,"volume":1079260.8},{"timestamp":"2025-03-15T20:00:00.000Z","open":134.4,"high":136.44,"low":134.25,"close":135.8,"volume":687487.7},{"timestamp":"2025-03-16T00:00:00.000Z","open":135.8,"high":136.66,"low":134.01,"close":135.38,"volume":961789.1},{"timestamp":"2025-03-16T04:00:00.000Z","open":135.38,"high":136.14,"low":133.77,"close":134.57,"volume":768803},{"timestamp":"2025-03-16T08:00:00.000Z","open":134.57,"high":134.87,"low":129.58,"close":129.85,"volume":1733823},{"timestamp":"2025-03-16T12:00:00.000Z","open":129.85,"high":130.74,"low":127.33,"close":128.68,"volume":2212954.2},{"timestamp":"2025-03-16T16:00:00.000Z","open":128.68,"high":131.2,"low":125.87,"close":126.84,"volume":2350207.2},{"timestamp":"2025-03-16T20:00:00.000Z","open":126.84,"high":127.68,"low":125.1,"close":126.02,"volume":998389.4},{"timestamp":"2025-03-17T00:00:00.000Z","open":126.02,"high":129.15,"low":125.77,"close":128.87,"volume":1293151.4},{"timestamp":"2025-03-17T04:00:00.000Z","open":128.87,"high":129.43,"low":126.4,"close":129.17,"volume":1133263.8},{"timestamp":"2025-03-17T08:00:00.000Z","open":129.17,"high":129.54,"low":128.33,"close":129.08,"volume":903424.6},{"timestamp":"2025-03-17T12:00:00.000Z","open":129.08,"high":130.08,"low":125.41,"close":127.46,"volume":2850623.3},{"timestamp":"2025-03-17T16:00:00.000Z","open":127.46,"high":130.58,"low":126.58,"close":129.75,"volume":1816500.6},{"timestamp":"2025-03-17T20:00:00.000Z","open":129.75,"high":129.87,"low":127.66,"close":127.93,"volume":951384.8},{"timestamp":"2025-03-18T00:00:00.000Z","open":127.93,"high":128.1,"low":123.43,"close":124.05,"volume":1870792.6},{"timestamp":"2025-03-18T04:00:00.000Z","open":124.05,"high":125.16,"low":123.07,"close":125.09,"volume":1552516.3},{"timestamp":"2025-03-18T08:00:00.000Z","open":125.09,"high":125.88,"low":123.12,"close":123.45,"volume":1025634.7},{"timestamp":"2025-03-18T12:00:00.000Z","open":123.45,"high":123.72,"low":121.56,"close":122.49,"volume":1821269.3},{"timestamp":"2025-03-18T16:00:00.000Z","open":122.49,"high":124.45,"low":122.34,"close":124.14,"volume":1327891},{"timestamp":"2025-03-18T20:00:00.000Z","open":124.14,"high":125.68,"low":123.44,"close":125.25,"volume":663042},{"timestamp":"2025-03-19T00:00:00.000Z","open":125.25,"high":126.67,"low":124.07,"close":126.41,"volume":1019828.2},{"timestamp":"2025-03-19T04:00:00.000Z","open":126.41,"high":126.81,"low":125.33,"close":125.66,"volume":895140.4},{"timestamp":"2025-03-19T08:00:00.000Z","open":125.66,"high":129.47,"low":125.63,"close":128.6,"volume":1391009.4},{"timestamp":"2025-03-19T12:00:00.000Z","open":128.6,"high":132.72,"low":126.87,"close":132.26,"volume":2876892.7},{"timestamp":"2025-03-19T16:00:00.000Z","open":132.26,"high":134.34,"low":128.1,"close":132.97,"volume":3216638.5},{"timestamp":"2025-03-19T20:00:00.000Z","open":132.97,"high":136.04,"low":132.94,"close":135.28,"volume":1464040.9},{"timestamp":"2025-03-20T00:00:00.000Z","open":135.28,"high":136.05,"low":132.71,"close":133.85,"volume":960597.8},{"timestamp":"2025-03-20T04:00:00.000Z","open":133.85,"high":134.91,"low":132.62,"close":133.95,"volume":846276.7},{"timestamp":"2025-03-20T08:00:00.000Z","open":133.95,"high":134.53,"low":130.2,"close":130.55,"volume":1607396.4},{"timestamp":"2025-03-20T12:00:00.000Z","open":130.55,"high":132.26,"low":128.41,"close":128.84,"volume":2495129.8},{"timestamp":"2025-03-20T16:00:00.000Z","open":128.84,"high":129.3,"low":126.58,"close":127.83,"volume":1597739.3},{"timestamp":"2025-03-20T20:00:00.000Z","open":127.83,"high":128.47,"low":127.1,"close":127.53,"volume":493488.4},{"timestamp":"2025-03-21T00:00:00.000Z","open":127.53,"high":129.04,"low":127.21,"close":127.89,"volume":720794.8},{"timestamp":"2025-03-21T04:00:00.000Z","open":127.89,"high":128.7,"low":127.31,"close":128.01,"volume":664780.5},{"timestamp":"2025-03-21T08:00:00.000Z","open":128.01,"high":129.08,"low":125.63,"close":126.32,"volume":1473445},{"timestamp":"2025-03-21T12:00:00.000Z","open":126.32,"high":127.74,"low":125.28,"close":125.89,"volume":1543077.6},{"timestamp":"2025-03-21T16:00:00.000Z","open":125.89,"high":129.78,"low":124.77,"close":128.17,"volume":2791100},{"timestamp":"2025-03-21T20:00:00.000Z","open":128.17,"high":130.15,"low":127.49,"close":128.41,"volume":929398.3},{"timestamp":"2025-03-22T00:00:00.000Z","open":128.41,"high":129.33,"low":127.73,"close":128.82,"volume":668467.5},{"timestamp":"2025-03-22T04:00:00.000Z","open":128.82,"high":129.71,"low":128.44,"close":128.74,"volume":495801.2},{"timestamp":"2025-03-22T08:00:00.000Z","open":128.74,"high":131.8,"low":128.66,"close":130.28,"volume":1118776.5},{"timestamp":"2025-03-22T12:00:00.000Z","open":130.28,"high":130.49,"low":128.54,"close":129.15,"volume":865274},{"timestamp":"2025-03-22T16:00:00.000Z","open":129.15,"high":130.21,"low":128.82,"close":129.9,"volume":455895.5},{"timestamp":"2025-03-22T20:00:00.000Z","open":129.9,"high":130,"low":128.04,"close":128.44,"volume":591146.7},{"timestamp":"2025-03-23T00:00:00.000Z","open":128.44,"high":130.8,"low":128.15,"close":130.8,"volume":477544.9},{"timestamp":"2025-03-23T04:00:00.000Z","open":130.8,"high":131.44,"low":129.68,"close":131.1,"volume":528752.5},{"timestamp":"2025-03-23T08:00:00.000Z","open":131.1,"high":134,"low":130.88,"close":133.03,"volume":1175152.8},{"timestamp":"2025-03-23T12:00:00.000Z","open":133.03,"high":133.84,"low":132.08,"close":132.43,"volume":1106110.8},{"timestamp":"2025-03-23T16:00:00.000Z","open":132.43,"high":132.69,"low":130.25,"close":130.45,"volume":876381.5},{"timestamp":"2025-03-23T20:00:00.000Z","open":130.45,"high":132.78,"low":130.09,"close":132.78,"volume":684217.9},{"timestamp":"2025-03-24T00:00:00.000Z","open":132.78,"high":138.45,"low":131.96,"close":138.1,"volume":2507074.7},{"timestamp":"2025-03-24T04:00:00.000Z","open":138.1,"high":139.31,"low":137.64,"close":138.85,"volume":1821172},{"timestamp":"2025-03-24T08:00:00.000Z","open":138.85,"high":144.07,"low":138.53,"close":143.32,"volume":2436454.2},{"timestamp":"2025-03-24T12:00:00.000Z","open":143.32,"high":144.9,"low":142.23,"close":143.17,"volume":2291748.6},{"timestamp":"2025-03-24T16:00:00.000Z","open":143.17,"high":143.4,"low":141.17,"close":142.68,"volume":1268276.8},{"timestamp":"2025-03-24T20:00:00.000Z","open":142.68,"high":143.65,"low":139.56,"close":140.94,"volume":1405343.3},{"timestamp":"2025-03-25T00:00:00.000Z","open":140.94,"high":142.24,"low":138.15,"close":138.5,"volume":1678540},{"timestamp":"2025-03-25T04:00:00.000Z","open":138.5,"high":140.28,"low":138.11,"close":139.41,"volume":1020796.3},{"timestamp":"2025-03-25T08:00:00.000Z","open":139.41,"high":143.35,"low":139.39,"close":142.07,"volume":1688991.6},{"timestamp":"2025-03-25T12:00:00.000Z","open":142.07,"high":147.47,"low":140.87,"close":145.17,"volume":4368737.2},{"timestamp":"2025-03-25T16:00:00.000Z","open":145.17,"high":146.16,"low":143.47,"close":144.92,"volume":1414258},{"timestamp":"2025-03-25T20:00:00.000Z","open":144.92,"high":145.99,"low":142.43,"close":143.57,"volume":1222829.8},{"timestamp":"2025-03-26T00:00:00.000Z","open":143.57,"high":144.54,"low":141.42,"close":141.77,"volume":1064627.9},{"timestamp":"2025-03-26T04:00:00.000Z","open":141.77,"high":144.83,"low":141.56,"close":144.43,"volume":1207354.6},{"timestamp":"2025-03-26T08:00:00.000Z","open":144.43,"high":145.4,"low":143.74,"close":144.54,"volume":1042525},{"timestamp":"2025-03-26T12:00:00.000Z","open":144.54,"high":145.06,"low":138.81,"close":139.24,"volume":3131086.9},{"timestamp":"2025-03-26T16:00:00.000Z","open":139.24,"high":140.17,"low":136.13,"close":137.38,"volume":2201490.8},{"timestamp":"2025-03-26T20:00:00.000Z","open":137.38,"high":138.45,"low":135.74,"close":137.29,"volume":1310041.7},{"timestamp":"2025-03-27T00:00:00.000Z","open":137.29,"high":140.17,"low":136.73,"close":139.85,"volume":1239282.5},{"timestamp":"2025-03-27T04:00:00.000Z","open":139.85,"high":140.02,"low":137.84,"close":138.81,"volume":991695.8},{"timestamp":"2025-03-27T08:00:00.000Z","open":138.81,"high":139.2,"low":137.02,"close":137.37,"volume":1081224.6},{"timestamp":"2025-03-27T12:00:00.000Z","open":137.37,"high":139.75,"low":135.54,"close":137.67,"volume":2205095.5},{"timestamp":"2025-03-27T16:00:00.000Z","open":137.67,"high":139.61,"low":137.2,"close":138.99,"volume":1380872.6},{"timestamp":"2025-03-27T20:00:00.000Z","open":138.99,"high":139.9,"low":138.01,"close":138.36,"volume":1189273.1},{"timestamp":"2025-03-28T00:00:00.000Z","open":138.36,"high":139.02,"low":135.9,"close":136.71,"volume":2370862.9},{"timestamp":"2025-03-28T04:00:00.000Z","open":136.71,"high":137.25,"low":131.24,"close":131.54,"volume":3499979.2},{"timestamp":"2025-03-28T08:00:00.000Z","open":131.54,"high":132.56,"low":130.27,"close":131.83,"volume":1791951.1},{"timestamp":"2025-03-28T12:00:00.000Z","open":131.83,"high":132.46,"low":129.02,"close":129.79,"volume":2704651.7},{"timestamp":"2025-03-28T16:00:00.000Z","open":129.79,"high":130.23,"low":128.85,"close":129.34,"volume":843268.4},{"timestamp":"2025-03-28T20:00:00.000Z","open":129.34,"high":130.4,"low":127.46,"close":129.4,"volume":1233264},{"timestamp":"2025-03-29T00:00:00.000Z","open":129.4,"high":130.45,"low":126.26,"close":128.73,"volume":1170148.2},{"timestamp":"2025-03-29T04:00:00.000Z","open":128.73,"high":129.04,"low":125.34,"close":126.31,"volume":1277488.8},{"timestamp":"2025-03-29T08:00:00.000Z","open":126.31,"high":127.02,"low":124.21,"close":125.21,"volume":1726384.7},{"timestamp":"2025-03-29T12:00:00.000Z","open":125.21,"high":126.75,"low":124.88,"close":126.26,"volume":1053846.1},{"timestamp":"2025-03-29T16:00:00.000Z","open":126.26,"high":126.73,"low":123.56,"close":125.23,"volume":1733867.2},{"timestamp":"2025-03-29T20:00:00.000Z","open":125.23,"high":125.34,"low":122.46,"close":124.49,"volume":1024479.5},{"timestamp":"2025-03-30T00:00:00.000Z","open":124.49,"high":126.5,"low":123.36,"close":125.6,"volume":836686.4},{"timestamp":"2025-03-30T04:00:00.000Z","open":125.6,"high":126.47,"low":125.04,"close":125.41,"volume":507128.8},{"timestamp":"2025-03-30T08:00:00.000Z","open":125.41,"high":126.36,"low":124.53,"close":125.04,"volume":704398},{"timestamp":"2025-03-30T12:00:00.000Z","open":125.04,"high":125.52,"low":123.02,"close":124.83,"volume":1154217.7},{"timestamp":"2025-03-30T16:00:00.000Z","open":124.83,"high":127.05,"low":122.84,"close":125.78,"volume":1613285.4},{"timestamp":"2025-03-30T20:00:00.000Z","open":125.78,"high":126.29,"low":123.02,"close":124.73,"volume":1128087},{"timestamp":"2025-03-31T00:00:00.000Z","open":124.73,"high":127.55,"low":122.59,"close":124.51,"volume":1955426.9},{"timestamp":"2025-03-31T04:00:00.000Z","open":124.51,"high":126.98,"low":124.21,"close":125.81,"volume":1531952.1},{"timestamp":"2025-03-31T08:00:00.000Z","open":125.81,"high":126.68,"low":122.97,"close":124.23,"volume":1988870.4},{"timestamp":"2025-03-31T12:00:00.000Z","open":124.23,"high":127.78,"low":123.13,"close":126.71,"volume":4264237.4},{"timestamp":"2025-03-31T16:00:00.000Z","open":126.71,"high":127.3,"low":123.66,"close":125.14,"volume":2258113.9},{"timestamp":"2025-03-31T20:00:00.000Z","open":125.14,"high":126.19,"low":124.38,"close":124.45,"volume":1036853.9},{"timestamp":"2025-04-01T00:00:00.000Z","open":124.45,"high":126.67,"low":123.66,"close":125.99,"volume":1262500.5},{"timestamp":"2025-04-01T04:00:00.000Z","open":125.99,"high":126.7,"low":125.47,"close":126.61,"volume":733764.3},{"timestamp":"2025-04-01T08:00:00.000Z","open":126.61,"high":130.09,"low":126.58,"close":127.54,"volume":2859256.9},{"timestamp":"2025-04-01T12:00:00.000Z","open":127.54,"high":130.37,"low":124.55,"close":129.21,"volume":4225337.1},{"timestamp":"2025-04-01T16:00:00.000Z","open":129.21,"high":129.58,"low":125.41,"close":126.72,"volume":1945178.7},{"timestamp":"2025-04-01T20:00:00.000Z","open":126.72,"high":127.48,"low":125.1,"close":126.63,"volume":1191846},{"timestamp":"2025-04-02T00:00:00.000Z","open":126.63,"high":126.91,"low":123.91,"close":124.25,"volume":1327997.1},{"timestamp":"2025-04-02T04:00:00.000Z","open":124.25,"high":124.95,"low":123.36,"close":124.48,"volume":992819.6},{"timestamp":"2025-04-02T08:00:00.000Z","open":124.48,"high":126.7,"low":124.2,"close":125.61,"volume":1420375.9},{"timestamp":"2025-04-02T12:00:00.000Z","open":125.61,"high":131.05,"low":125.01,"close":130.36,"volume":4139392.5},{"timestamp":"2025-04-02T16:00:00.000Z","open":130.36,"high":131.77,"low":129.06,"close":131.4,"volume":2242654.2},{"timestamp":"2025-04-02T20:00:00.000Z","open":131.4,"high":136.28,"low":116.99,"close":117.31,"volume":10568928.9},{"timestamp":"2025-04-03T00:00:00.000Z","open":117.31,"high":120.93,"low":116.11,"close":119.76,"volume":3014155.2},{"timestamp":"2025-04-03T04:00:00.000Z","open":119.76,"high":120.82,"low":117.77,"close":118.58,"volume":1636790.8},{"timestamp":"2025-04-03T08:00:00.000Z","open":118.58,"high":119.17,"low":115.01,"close":115.69,"volume":2351649.4},{"timestamp":"2025-04-03T12:00:00.000Z","open":115.69,"high":115.97,"low":112.15,"close":114.09,"volume":4741846.7},{"timestamp":"2025-04-03T16:00:00.000Z","open":114.09,"high":115.95,"low":113.15,"close":115.32,"volume":2035534.2},{"timestamp":"2025-04-03T20:00:00.000Z","open":115.32,"high":117.38,"low":114.99,"close":117.07,"volume":1381498.8},{"timestamp":"2025-04-04T00:00:00.000Z","open":117.07,"high":117.32,"low":114.54,"close":115.33,"volume":1314335.9},{"timestamp":"2025-04-04T04:00:00.000Z","open":115.33,"high":118.33,"low":114.63,"close":118.11,"volume":1614750.3},{"timestamp":"2025-04-04T08:00:00.000Z","open":118.11,"high":119.94,"low":113.2,"close":114.47,"volume":4097795.6},{"timestamp":"2025-04-04T12:00:00.000Z","open":114.47,"high":120.99,"low":113.85,"close":118.54,"volume":6837550.1},{"timestamp":"2025-04-04T16:00:00.000Z","open":118.54,"high":123.95,"low":118.12,"close":122.57,"volume":4953075.7},{"timestamp":"2025-04-04T20:00:00.000Z","open":122.57,"high":123.98,"low":121.71,"close":122.75,"volume":1312059},{"timestamp":"2025-04-05T00:00:00.000Z","open":122.75,"high":122.8,"low":120.58,"close":120.67,"volume":1009581.4},{"timestamp":"2025-04-05T04:00:00.000Z","open":120.67,"high":121.27,"low":120.12,"close":121.01,"volume":738094.4},{"timestamp":"2025-04-05T08:00:00.000Z","open":121.01,"high":121.98,"low":119.81,"close":120.23,"volume":1161004.7},{"timestamp":"2025-04-05T12:00:00.000Z","open":120.23,"high":120.28,"low":117.09,"close":117.49,"volume":1954981},{"timestamp":"2025-04-05T16:00:00.000Z","open":117.49,"high":119.35,"low":117.46,"close":118.6,"volume":1089003.6},{"timestamp":"2025-04-05T20:00:00.000Z","open":118.6,"high":120.5,"low":118.35,"close":120.25,"volume":891000},{"timestamp":"2025-04-06T00:00:00.000Z","open":120.25,"high":121.07,"low":119.34,"close":119.92,"volume":955820.7},{"timestamp":"2025-04-06T04:00:00.000Z","open":119.92,"high":120.53,"low":118.74,"close":119.13,"volume":804557.3},{"timestamp":"2025-04-06T08:00:00.000Z","open":119.13,"high":120.14,"low":118.06,"close":118.55,"volume":840899.7},{"timestamp":"2025-04-06T12:00:00.000Z","open":118.55,"high":118.82,"low":114.2,"close":114.93,"volume":2688964.6},{"timestamp":"2025-04-06T16:00:00.000Z","open":114.93,"high":115.24,"low":106.22,"close":108,"volume":6828722.1},{"timestamp":"2025-04-06T20:00:00.000Z","open":108,"high":108.49,"low":103.72,"close":105.84,"volume":4835429.5},{"timestamp":"2025-04-07T00:00:00.000Z","open":105.84,"high":107.75,"low":102.13,"close":103.19,"volume":3983676.8},{"timestamp":"2025-04-07T04:00:00.000Z","open":103.19,"high":103.7,"low":95.09,"close":97.09,"volume":7192454.1},{"timestamp":"2025-04-07T08:00:00.000Z","open":97.09,"high":102.59,"low":96.87,"close":100.23,"volume":5639566.1},{"timestamp":"2025-04-07T12:00:00.000Z","open":100.23,"high":113.04,"low":99.67,"close":106.62,"volume":13383607.1},{"timestamp":"2025-04-07T16:00:00.000Z","open":106.62,"high":107.93,"low":103.47,"close":105.69,"volume":3332071.1},{"timestamp":"2025-04-07T20:00:00.000Z","open":105.69,"high":109.28,"low":105.68,"close":106.92,"volume":1526754},{"timestamp":"2025-04-08T00:00:00.000Z","open":106.92,"high":112.57,"low":106.61,"close":111.27,"volume":2407457.3},{"timestamp":"2025-04-08T04:00:00.000Z","open":111.27,"high":112.13,"low":107.87,"close":108.63,"volume":1570267.1},{"timestamp":"2025-04-08T08:00:00.000Z","open":108.63,"high":111.78,"low":107.1,"close":111.52,"volume":1759426.2},{"timestamp":"2025-04-08T12:00:00.000Z","open":111.52,"high":112.17,"low":106.57,"close":107.13,"volume":4385487.3},{"timestamp":"2025-04-08T16:00:00.000Z","open":107.13,"high":107.23,"low":102.85,"close":104,"volume":4756584.1},{"timestamp":"2025-04-08T20:00:00.000Z","open":104,"high":106.42,"low":103.57,"close":105.33,"volume":1962420.4},{"timestamp":"2025-04-09T00:00:00.000Z","open":105.33,"high":106.51,"low":101.19,"close":103.05,"volume":3784529.5},{"timestamp":"2025-04-09T04:00:00.000Z","open":103.05,"high":107.96,"low":102.96,"close":107.31,"volume":3307481.1},{"timestamp":"2025-04-09T08:00:00.000Z","open":107.31,"high":108.22,"low":102.69,"close":103.35,"volume":3197190},{"timestamp":"2025-04-09T12:00:00.000Z","open":103.35,"high":107.44,"low":102.2,"close":106.5,"volume":3752992.6},{"timestamp":"2025-04-09T16:00:00.000Z","open":106.5,"high":120.7,"low":106.18,"close":118.89,"volume":8132311.4},{"timestamp":"2025-04-09T20:00:00.000Z","open":118.89,"high":120.46,"low":117.95,"close":119.01,"volume":1684807.4},{"timestamp":"2025-04-10T00:00:00.000Z","open":119.01,"high":119.29,"low":114.39,"close":115.43,"volume":1449573},{"timestamp":"2025-04-10T04:00:00.000Z","open":115.43,"high":116.88,"low":114,"close":114.71,"volume":1444355.3},{"timestamp":"2025-04-10T08:00:00.000Z","open":114.71,"high":115.15,"low":113.29,"close":113.87,"volume":1292073.6},{"timestamp":"2025-04-10T12:00:00.000Z","open":113.87,"high":115.69,"low":109.3,"close":109.53,"volume":4456134.5},{"timestamp":"2025-04-10T16:00:00.000Z","open":109.53,"high":111.85,"low":108.17,"close":111.27,"volume":2861570.2},{"timestamp":"2025-04-10T20:00:00.000Z","open":111.27,"high":113.34,"low":111.2,"close":112.74,"volume":1169121.8},{"timestamp":"2025-04-11T00:00:00.000Z","open":112.74,"high":115.74,"low":112.09,"close":115.35,"volume":1941364.6},{"timestamp":"2025-04-11T04:00:00.000Z","open":115.35,"high":117.74,"low":114.94,"close":116.57,"volume":1442690.5},{"timestamp":"2025-04-11T08:00:00.000Z","open":116.57,"high":119.42,"low":115.83,"close":118,"volume":2665946.1},{"timestamp":"2025-04-11T12:00:00.000Z","open":118,"high":121.52,"low":117.54,"close":119.89,"volume":3889961.6},{"timestamp":"2025-04-11T16:00:00.000Z","open":119.89,"high":122.08,"low":118.63,"close":120.85,"volume":1796262.1},{"timestamp":"2025-04-11T20:00:00.000Z","open":120.85,"high":122.66,"low":119.88,"close":121.35,"volume":1166647.2},{"timestamp":"2025-04-12T00:00:00.000Z","open":121.35,"high":122.18,"low":119.24,"close":120.12,"volume":1241749.3},{"timestamp":"2025-04-12T04:00:00.000Z","open":120.12,"high":124.55,"low":119.74,"close":124.19,"volume":2060002.3},{"timestamp":"2025-04-12T08:00:00.000Z","open":124.19,"high":125.44,"low":123.95,"close":124.53,"volume":1367674.8},{"timestamp":"2025-04-12T12:00:00.000Z","open":124.53,"high":131.77,"low":124.33,"close":130.44,"volume":3718224.1},{"timestamp":"2025-04-12T16:00:00.000Z","open":130.44,"high":131.49,"low":128.11,"close":130.64,"volume":2451126.6},{"timestamp":"2025-04-12T20:00:00.000Z","open":130.64,"high":134.04,"low":130.58,"close":132.2,"volume":1956069.9},{"timestamp":"2025-04-13T00:00:00.000Z","open":132.2,"high":133.95,"low":130.83,"close":131.74,"volume":1701545.3},{"timestamp":"2025-04-13T04:00:00.000Z","open":131.74,"high":131.99,"low":128.11,"close":128.48,"volume":1634163.4},{"timestamp":"2025-04-13T08:00:00.000Z","open":128.48,"high":131.54,"low":128.13,"close":129.76,"volume":2100770.8},{"timestamp":"2025-04-13T12:00:00.000Z","open":129.76,"high":130.38,"low":126.78,"close":128.66,"volume":2178757.9},{"timestamp":"2025-04-13T16:00:00.000Z","open":128.66,"high":132.67,"low":126.88,"close":128.13,"volume":2782919},{"timestamp":"2025-04-13T20:00:00.000Z","open":128.13,"high":129.78,"low":125.27,"close":128.3,"volume":2923483.7},{"timestamp":"2025-04-14T00:00:00.000Z","open":128.3,"high":136.12,"low":127.88,"close":131.67,"volume":3174803.6},{"timestamp":"2025-04-14T04:00:00.000Z","open":131.67,"high":134.26,"low":131.02,"close":132.22,"volume":1467567.8},{"timestamp":"2025-04-14T08:00:00.000Z","open":132.22,"high":134.14,"low":131.44,"close":133.45,"volume":1983041.7},{"timestamp":"2025-04-14T12:00:00.000Z","open":133.45,"high":134.77,"low":127.98,"close":128.69,"volume":4406045.5},{"timestamp":"2025-04-14T16:00:00.000Z","open":128.69,"high":131.95,"low":127.95,"close":131.01,"volume":2300468.9},{"timestamp":"2025-04-14T20:00:00.000Z","open":131.01,"high":131.14,"low":128.52,"close":129.32,"volume":1175222.2},{"timestamp":"2025-04-15T00:00:00.000Z","open":129.32,"high":130.85,"low":127.62,"close":130.43,"volume":1492663},{"timestamp":"2025-04-15T04:00:00.000Z","open":130.43,"high":132.23,"low":129.59,"close":131.5,"volume":990451.9},{"timestamp":"2025-04-15T08:00:00.000Z","open":131.5,"high":133.86,"low":131.3,"close":132.09,"volume":1513913.7},{"timestamp":"2025-04-15T12:00:00.000Z","open":132.09,"high":134.46,"low":129,"close":129.5,"volume":3447836.5},{"timestamp":"2025-04-15T16:00:00.000Z","open":129.5,"high":130.51,"low":127.21,"close":127.79,"volume":1880871.1},{"timestamp":"2025-04-15T20:00:00.000Z","open":127.79,"high":128.49,"low":125.75,"close":126.04,"volume":1474344.9},{"timestamp":"2025-04-16T00:00:00.000Z","open":126.04,"high":127.26,"low":124.7,"close":126.36,"volume":1495913},{"timestamp":"2025-04-16T04:00:00.000Z","open":126.36,"high":126.6,"low":124.23,"close":124.68,"volume":1474861},{"timestamp":"2025-04-16T08:00:00.000Z","open":124.68,"high":126.63,"low":123.37,"close":126.2,"volume":2435933.9},{"timestamp":"2025-04-16T12:00:00.000Z","open":126.2,"high":129.59,"low":124.35,"close":128.32,"volume":3288959.6},{"timestamp":"2025-04-16T16:00:00.000Z","open":128.32,"high":133.86,"low":124.75,"close":132.39,"volume":6477138.5},{"timestamp":"2025-04-16T20:00:00.000Z","open":132.39,"high":133.65,"low":130.71,"close":131.29,"volume":1814320.6},{"timestamp":"2025-04-17T00:00:00.000Z","open":131.29,"high":132.63,"low":129.37,"close":129.7,"volume":1290455.4},{"timestamp":"2025-04-17T04:00:00.000Z","open":129.7,"high":135.58,"low":129.51,"close":134.23,"volume":2517900.8},{"timestamp":"2025-04-17T08:00:00.000Z","open":134.23,"high":134.94,"low":132.34,"close":133.04,"volume":1690068.2},{"timestamp":"2025-04-17T12:00:00.000Z","open":133.04,"high":134.43,"low":130.4,"close":133.4,"volume":3306689.2},{"timestamp":"2025-04-17T16:00:00.000Z","open":133.4,"high":136.15,"low":131.92,"close":132.81,"volume":3530993.3},{"timestamp":"2025-04-17T20:00:00.000Z","open":132.81,"high":135.26,"low":132.81,"close":134.76,"volume":1518512.4},{"timestamp":"2025-04-18T00:00:00.000Z","open":134.76,"high":135.97,"low":133.68,"close":134.42,"volume":1293911},{"timestamp":"2025-04-18T04:00:00.000Z","open":134.42,"high":134.95,"low":133.14,"close":134.86,"volume":928292.9},{"timestamp":"2025-04-18T08:00:00.000Z","open":134.86,"high":135.49,"low":133.47,"close":134.19,"volume":1136198.8},{"timestamp":"2025-04-18T12:00:00.000Z","open":134.19,"high":135.17,"low":132.35,"close":132.81,"volume":1848234.7},{"timestamp":"2025-04-18T16:00:00.000Z","open":132.81,"high":134.42,"low":132.56,"close":134.16,"volume":914367},{"timestamp":"2025-04-18T20:00:00.000Z","open":134.16,"high":134.37,"low":133.13,"close":133.97,"volume":734148.7},{"timestamp":"2025-04-19T00:00:00.000Z","open":133.97,"high":139.14,"low":133.49,"close":138.73,"volume":2281678.6},{"timestamp":"2025-04-19T04:00:00.000Z","open":138.73,"high":139.39,"low":137.66,"close":138.68,"volume":1357302.3},{"timestamp":"2025-04-19T08:00:00.000Z","open":138.68,"high":139.89,"low":138.3,"close":138.66,"volume":1735929.7},{"timestamp":"2025-04-19T12:00:00.000Z","open":138.66,"high":140.62,"low":138.4,"close":138.89,"volume":1387996.7},{"timestamp":"2025-04-19T16:00:00.000Z","open":138.89,"high":139.36,"low":137.54,"close":138.59,"volume":1678053.6},{"timestamp":"2025-04-19T20:00:00.000Z","open":138.59,"high":139.79,"low":138.19,"close":139.76,"volume":641765.8},{"timestamp":"2025-04-20T00:00:00.000Z","open":139.76,"high":141.87,"low":139.26,"close":140.86,"volume":1622718.3},{"timestamp":"2025-04-20T04:00:00.000Z","open":140.86,"high":141.49,"low":138.52,"close":139.48,"volume":1182363.8},{"timestamp":"2025-04-20T08:00:00.000Z","open":139.48,"high":139.69,"low":135.75,"close":136.33,"volume":2139118.3},{"timestamp":"2025-04-20T12:00:00.000Z","open":136.33,"high":137.92,"low":135.54,"close":135.86,"volume":1666048.5},{"timestamp":"2025-04-20T16:00:00.000Z","open":135.86,"high":137.16,"low":135.61,"close":137.08,"volume":1001779.1},{"timestamp":"2025-04-20T20:00:00.000Z","open":137.08,"high":138.43,"low":136.21,"close":137.78,"volume":1540881.2},{"timestamp":"2025-04-21T00:00:00.000Z","open":137.78,"high":143.21,"low":137.57,"close":139.28,"volume":3248315.4},{"timestamp":"2025-04-21T04:00:00.000Z","open":139.28,"high":141.79,"low":139.1,"close":140.08,"volume":1284568.6},{"timestamp":"2025-04-21T08:00:00.000Z","open":140.08,"high":141.1,"low":138.2,"close":138.93,"volume":1477496.4},{"timestamp":"2025-04-21T12:00:00.000Z","open":138.93,"high":140.07,"low":136.65,"close":138.24,"volume":3543248.9},{"timestamp":"2025-04-21T16:00:00.000Z","open":138.24,"high":138.65,"low":133.74,"close":136.81,"volume":3638943},{"timestamp":"2025-04-21T20:00:00.000Z","open":136.81,"high":137.34,"low":135.25,"close":136.48,"volume":1041126.7},{"timestamp":"2025-04-22T00:00:00.000Z","open":136.48,"high":139.83,"low":134.56,"close":139.28,"volume":2371066},{"timestamp":"2025-04-22T04:00:00.000Z","open":139.28,"high":140.57,"low":138.35,"close":140.11,"volume":1275419.2},{"timestamp":"2025-04-22T08:00:00.000Z","open":140.11,"high":140.73,"low":138.87,"close":140.38,"volume":1068001.8},{"timestamp":"2025-04-22T12:00:00.000Z","open":140.38,"high":145.48,"low":139.99,"close":145.27,"volume":4129679},{"timestamp":"2025-04-22T16:00:00.000Z","open":145.27,"high":147.67,"low":143.42,"close":144.17,"volume":2450361.1},{"timestamp":"2025-04-22T20:00:00.000Z","open":144.17,"high":150.18,"low":143.38,"close":148.71,"volume":2816439.6},{"timestamp":"2025-04-23T00:00:00.000Z","open":148.71,"high":149.49,"low":147.09,"close":149.23,"volume":1333574.4},{"timestamp":"2025-04-23T04:00:00.000Z","open":149.23,"high":152.27,"low":148.49,"close":151.52,"volume":2233534.4},{"timestamp":"2025-04-23T08:00:00.000Z","open":151.52,"high":153.71,"low":150.87,"close":152.01,"volume":1955745},{"timestamp":"2025-04-23T12:00:00.000Z","open":152.01,"high":154.18,"low":148.67,"close":151.32,"volume":4488007.5},{"timestamp":"2025-04-23T16:00:00.000Z","open":151.32,"high":152.46,"low":148.82,"close":150.1,"volume":1756188.3},{"timestamp":"2025-04-23T20:00:00.000Z","open":150.1,"high":151.77,"low":149.77,"close":151.04,"volume":657643.7},{"timestamp":"2025-04-24T00:00:00.000Z","open":151.04,"high":151.37,"low":147.59,"close":147.7,"volume":1328997.8},{"timestamp":"2025-04-24T04:00:00.000Z","open":147.7,"high":149.12,"low":146.88,"close":147.09,"volume":1134523.1},{"timestamp":"2025-04-24T08:00:00.000Z","open":147.09,"high":147.71,"low":144.86,"close":147.63,"volume":1749213.9},{"timestamp":"2025-04-24T12:00:00.000Z","open":147.63,"high":151.42,"low":147.01,"close":149.26,"volume":2621415},{"timestamp":"2025-04-24T16:00:00.000Z","open":149.26,"high":152.44,"low":148.75,"close":151.5,"volume":2210832.5},{"timestamp":"2025-04-24T20:00:00.000Z","open":151.5,"high":152.9,"low":149.91,"close":152.49,"volume":1005767.4},{"timestamp":"2025-04-25T00:00:00.000Z","open":152.49,"high":154.47,"low":150.43,"close":151.63,"volume":1714708},{"timestamp":"2025-04-25T04:00:00.000Z","open":151.63,"high":154.98,"low":150.66,"close":154.83,"volume":1567319.4},{"timestamp":"2025-04-25T08:00:00.000Z","open":154.83,"high":154.99,"low":152.86,"close":154.71,"volume":1777989.5},{"timestamp":"2025-04-25T12:00:00.000Z","open":154.71,"high":156.99,"low":152.1,"close":152.82,"volume":3494110.6},{"timestamp":"2025-04-25T16:00:00.000Z","open":152.82,"high":153.1,"low":150.3,"close":151.27,"volume":1870010.3},{"timestamp":"2025-04-25T20:00:00.000Z","open":151.27,"high":152.45,"low":149.65,"close":150.72,"volume":1413964.3},{"timestamp":"2025-04-26T00:00:00.000Z","open":150.72,"high":153.1,"low":150.72,"close":151.23,"volume":831504.3},{"timestamp":"2025-04-26T04:00:00.000Z","open":151.23,"high":152.26,"low":149.84,"close":151.26,"volume":773492},{"timestamp":"2025-04-26T08:00:00.000Z","open":151.26,"high":152.31,"low":147.9,"close":148.41,"volume":1377966.9},{"timestamp":"2025-04-26T12:00:00.000Z","open":148.41,"high":149.48,"low":147.62,"close":149.2,"volume":844995.3},{"timestamp":"2025-04-26T16:00:00.000Z","open":149.2,"high":149.38,"low":148.22,"close":149.17,"volume":468608.5},{"timestamp":"2025-04-26T20:00:00.000Z","open":149.17,"high":149.66,"low":148.26,"close":149.15,"volume":489261.7},{"timestamp":"2025-04-27T00:00:00.000Z","open":149.15,"high":150.38,"low":145.88,"close":147.48,"volume":1655418.4},{"timestamp":"2025-04-27T04:00:00.000Z","open":147.48,"high":147.79,"low":145.4,"close":147.34,"volume":731871.4},{"timestamp":"2025-04-27T08:00:00.000Z","open":147.34,"high":148.73,"low":147.27,"close":147.89,"volume":539621.3},{"timestamp":"2025-04-27T12:00:00.000Z","open":147.89,"high":149.74,"low":146.89,"close":148.99,"volume":1387146.9},{"timestamp":"2025-04-27T16:00:00.000Z","open":148.99,"high":150.26,"low":148.14,"close":149.97,"volume":761971.1},{"timestamp":"2025-04-27T20:00:00.000Z","open":149.97,"high":150.04,"low":147.73,"close":147.87,"volume":934260.2},{"timestamp":"2025-04-28T00:00:00.000Z","open":147.87,"high":149.53,"low":144.53,"close":148.37,"volume":2177319.6},{"timestamp":"2025-04-28T04:00:00.000Z","open":148.37,"high":151.48,"low":148.36,"close":151.04,"volume":1377533.3},{"timestamp":"2025-04-28T08:00:00.000Z","open":151.04,"high":153.34,"low":148.73,"close":151.61,"volume":2968565.6},{"timestamp":"2025-04-28T12:00:00.000Z","open":151.61,"high":151.77,"low":145.39,"close":146.2,"volume":2574818.7},{"timestamp":"2025-04-28T16:00:00.000Z","open":146.2,"high":148.79,"low":145.26,"close":148.34,"volume":1293553.2},{"timestamp":"2025-04-28T20:00:00.000Z","open":148.34,"high":148.38,"low":146.42,"close":147.76,"volume":688618.6},{"timestamp":"2025-04-29T00:00:00.000Z","open":147.76,"high":149.21,"low":146.81,"close":147.38,"volume":1117443},{"timestamp":"2025-04-29T04:00:00.000Z","open":147.38,"high":148.89,"low":145.35,"close":148.83,"volume":1252412.5},{"timestamp":"2025-04-29T08:00:00.000Z","open":148.83,"high":149.46,"low":147.55,"close":148.93,"volume":1175465.4},{"timestamp":"2025-04-29T12:00:00.000Z","open":148.93,"high":149.2,"low":146.76,"close":147.93,"volume":1396614.3},{"timestamp":"2025-04-29T16:00:00.000Z","open":147.93,"high":150.34,"low":147.56,"close":149.21,"volume":1270597.2},{"timestamp":"2025-04-29T20:00:00.000Z","open":149.21,"high":149.47,"low":144.83,"close":146.19,"volume":1553922.7},{"timestamp":"2025-04-30T00:00:00.000Z","open":146.19,"high":148.59,"low":144.95,"close":148.12,"volume":1190660},{"timestamp":"2025-04-30T04:00:00.000Z","open":148.12,"high":148.31,"low":146.02,"close":146.32,"volume":839547.1},{"timestamp":"2025-04-30T08:00:00.000Z","open":146.32,"high":147.92,"low":145.95,"close":147.86,"volume":562322.3},{"timestamp":"2025-04-30T12:00:00.000Z","open":147.86,"high":147.93,"low":140.19,"close":142.14,"volume":4139275.3},{"timestamp":"2025-04-30T16:00:00.000Z","open":142.14,"high":146.03,"low":141.3,"close":145.56,"volume":1992331.1},{"timestamp":"2025-04-30T20:00:00.000Z","open":145.56,"high":148.12,"low":145.29,"close":147.48,"volume":1397869.4},{"timestamp":"2025-05-01T00:00:00.000Z","open":147.48,"high":149.6,"low":147.47,"close":148.67,"volume":1188782.8},{"timestamp":"2025-05-01T04:00:00.000Z","open":148.67,"high":150.2,"low":147.94,"close":149.73,"volume":997062.8},{"timestamp":"2025-05-01T08:00:00.000Z","open":149.73,"high":152.49,"low":149.48,"close":151.7,"volume":1707141.3},{"timestamp":"2025-05-01T12:00:00.000Z","open":151.7,"high":153.9,"low":150.54,"close":151.75,"volume":2476293.3},{"timestamp":"2025-05-01T16:00:00.000Z","open":151.75,"high":152.76,"low":149.86,"close":150.18,"volume":3862557.9},{"timestamp":"2025-05-01T20:00:00.000Z","open":150.18,"high":150.87,"low":149.78,"close":150.75,"volume":576595.5},{"timestamp":"2025-05-02T00:00:00.000Z","open":150.75,"high":151.84,"low":149.98,"close":150.7,"volume":722195},{"timestamp":"2025-05-02T04:00:00.000Z","open":150.7,"high":150.99,"low":148.27,"close":148.46,"volume":1153256.1},{"timestamp":"2025-05-02T08:00:00.000Z","open":148.46,"high":150.72,"low":148.33,"close":150.64,"volume":811606.8},{"timestamp":"2025-05-02T12:00:00.000Z","open":150.64,"high":151.84,"low":149.24,"close":149.81,"volume":1855906.3},{"timestamp":"2025-05-02T16:00:00.000Z","open":149.81,"high":151.4,"low":147.67,"close":148.02,"volume":1568166.9},{"timestamp":"2025-05-02T20:00:00.000Z","open":148.02,"high":148.65,"low":147.02,"close":147.94,"volume":852976.7},{"timestamp":"2025-05-03T00:00:00.000Z","open":147.94,"high":148.97,"low":147.41,"close":148.19,"volume":541570.4},{"timestamp":"2025-05-03T04:00:00.000Z","open":148.19,"high":148.49,"low":147.28,"close":148.05,"volume":490929.1},{"timestamp":"2025-05-03T08:00:00.000Z","open":148.05,"high":148.38,"low":146.61,"close":147.04,"volume":788442.5},{"timestamp":"2025-05-03T12:00:00.000Z","open":147.04,"high":148.95,"low":147.04,"close":148.39,"volume":804802},{"timestamp":"2025-05-03T16:00:00.000Z","open":148.39,"high":148.41,"low":145.73,"close":147.34,"volume":1355835.7},{"timestamp":"2025-05-03T20:00:00.000Z","open":147.34,"high":147.95,"low":146.53,"close":146.63,"volume":633068.6},{"timestamp":"2025-05-04T00:00:00.000Z","open":146.63,"high":147.62,"low":145.33,"close":145.51,"volume":981690.9},{"timestamp":"2025-05-04T04:00:00.000Z","open":145.51,"high":146.48,"low":145.08,"close":145.57,"volume":741541.2},{"timestamp":"2025-05-04T08:00:00.000Z","open":145.57,"high":145.89,"low":144.6,"close":145.36,"volume":791313.3},{"timestamp":"2025-05-04T12:00:00.000Z","open":145.36,"high":147.15,"low":144.86,"close":146.75,"volume":827153.5},{"timestamp":"2025-05-04T16:00:00.000Z","open":146.75,"high":147.74,"low":145.9,"close":146.11,"volume":1137901.4},{"timestamp":"2025-05-04T20:00:00.000Z","open":146.11,"high":147.08,"low":143.51,"close":143.85,"volume":1666152.6},{"timestamp":"2025-05-05T00:00:00.000Z","open":143.85,"high":145.39,"low":142.42,"close":144.83,"volume":1788511.4},{"timestamp":"2025-05-05T04:00:00.000Z","open":144.83,"high":147.35,"low":144.82,"close":146.82,"volume":945131.5},{"timestamp":"2025-05-05T08:00:00.000Z","open":146.82,"high":147.04,"low":143.45,"close":144.09,"volume":1102188.5},{"timestamp":"2025-05-05T12:00:00.000Z","open":144.09,"high":145.36,"low":143.02,"close":143.66,"volume":1367148.6},{"timestamp":"2025-05-05T16:00:00.000Z","open":143.66,"high":147.06,"low":143.57,"close":146.42,"volume":1127422.6},{"timestamp":"2025-05-05T20:00:00.000Z","open":146.42,"high":147.7,"low":144.86,"close":146.67,"volume":1080578},{"timestamp":"2025-05-06T00:00:00.000Z","open":146.67,"high":146.79,"low":143.67,"close":144.56,"volume":1338509.3},{"timestamp":"2025-05-06T04:00:00.000Z","open":144.56,"high":145.81,"low":144.25,"close":145.18,"volume":587634.3},{"timestamp":"2025-05-06T08:00:00.000Z","open":145.18,"high":145.21,"low":141.82,"close":142.52,"volume":1400379.3},{"timestamp":"2025-05-06T12:00:00.000Z","open":142.52,"high":143.91,"low":141.33,"close":143.12,"volume":1475034.2},{"timestamp":"2025-05-06T16:00:00.000Z","open":143.12,"high":145.23,"low":142.33,"close":144.76,"volume":1107744.5},{"timestamp":"2025-05-06T20:00:00.000Z","open":144.76,"high":147.18,"low":143.44,"close":146.83,"volume":1580102},{"timestamp":"2025-05-07T00:00:00.000Z","open":146.83,"high":149.53,"low":145.37,"close":146.2,"volume":1896878.7},{"timestamp":"2025-05-07T04:00:00.000Z","open":146.2,"high":147.26,"low":145.32,"close":147.19,"volume":952645.4},{"timestamp":"2025-05-07T08:00:00.000Z","open":147.19,"high":148.3,"low":146.83,"close":147.55,"volume":772091.2},{"timestamp":"2025-05-07T12:00:00.000Z","open":147.55,"high":147.71,"low":145.35,"close":145.67,"volume":1387021.4},{"timestamp":"2025-05-07T16:00:00.000Z","open":145.67,"high":147.3,"low":144.59,"close":145.68,"volume":2225428.1},{"timestamp":"2025-05-07T20:00:00.000Z","open":145.68,"high":148.28,"low":145.39,"close":147.29,"volume":921172.8},{"timestamp":"2025-05-08T00:00:00.000Z","open":147.29,"high":151.13,"low":147.01,"close":150.78,"volume":1564355.3},{"timestamp":"2025-05-08T04:00:00.000Z","open":150.78,"high":151.96,"low":149.95,"close":151.52,"volume":1425660.4},{"timestamp":"2025-05-08T08:00:00.000Z","open":151.52,"high":155.29,"low":151.46,"close":154.53,"volume":1782756.8},{"timestamp":"2025-05-08T12:00:00.000Z","open":154.53,"high":163.04,"low":154.13,"close":160.13,"volume":4157849.6},{"timestamp":"2025-05-08T16:00:00.000Z","open":160.13,"high":161.06,"low":158.51,"close":160.5,"volume":1972705.8},{"timestamp":"2025-05-08T20:00:00.000Z","open":160.5,"high":164.59,"low":159.72,"close":164.42,"volume":2611950.9},{"timestamp":"2025-05-09T00:00:00.000Z","open":164.42,"high":164.43,"low":161.27,"close":161.31,"volume":1610558.9},{"timestamp":"2025-05-09T04:00:00.000Z","open":161.31,"high":166.88,"low":160.88,"close":165.05,"volume":2131728.8},{"timestamp":"2025-05-09T08:00:00.000Z","open":165.05,"high":176.13,"low":164.23,"close":172.25,"volume":7168051.3},{"timestamp":"2025-05-09T12:00:00.000Z","open":172.25,"high":173.41,"low":167.34,"close":170.76,"volume":3800532.4},{"timestamp":"2025-05-09T16:00:00.000Z","open":170.76,"high":172.62,"low":168.52,"close":171.88,"volume":2183129.6},{"timestamp":"2025-05-09T20:00:00.000Z","open":171.88,"high":173.83,"low":171.01,"close":172.76,"volume":1030697.2},{"timestamp":"2025-05-10T00:00:00.000Z","open":172.76,"high":175.24,"low":170.65,"close":171.55,"volume":1471203.3},{"timestamp":"2025-05-10T04:00:00.000Z","open":171.55,"high":172.54,"low":169.66,"close":172.29,"volume":1139381.1},{"timestamp":"2025-05-10T08:00:00.000Z","open":172.29,"high":173.46,"low":168.69,"close":168.94,"volume":1892728.3},{"timestamp":"2025-05-10T12:00:00.000Z","open":168.94,"high":171.99,"low":168.94,"close":171.06,"volume":1075468.3},{"timestamp":"2025-05-10T16:00:00.000Z","open":171.06,"high":173.81,"low":170.83,"close":172.18,"volume":1757394.1},{"timestamp":"2025-05-10T20:00:00.000Z","open":172.18,"high":178.93,"low":171.32,"close":177.92,"volume":3298102.7},{"timestamp":"2025-05-11T00:00:00.000Z","open":177.92,"high":180.43,"low":172.92,"close":175.84,"volume":3920736.7},{"timestamp":"2025-05-11T04:00:00.000Z","open":175.84,"high":177.69,"low":172.21,"close":172.58,"volume":1722998.8},{"timestamp":"2025-05-11T08:00:00.000Z","open":172.58,"high":174.97,"low":172.52,"close":174.73,"volume":822393},{"timestamp":"2025-05-11T12:00:00.000Z","open":174.73,"high":175.22,"low":169.24,"close":170.44,"volume":1839081.7},{"timestamp":"2025-05-11T16:00:00.000Z","open":170.44,"high":173.41,"low":169.32,"close":172.68,"volume":1504326.6},{"timestamp":"2025-05-11T20:00:00.000Z","open":172.68,"high":173.84,"low":171.2,"close":173.16,"volume":941577.6},{"timestamp":"2025-05-12T00:00:00.000Z","open":173.16,"high":176.91,"low":171.71,"close":174.85,"volume":2247450.5},{"timestamp":"2025-05-12T04:00:00.000Z","open":174.85,"high":179.77,"low":173.58,"close":176.03,"volume":3950046.8},{"timestamp":"2025-05-12T08:00:00.000Z","open":176.03,"high":177,"low":173.55,"close":173.99,"volume":1992193},{"timestamp":"2025-05-12T12:00:00.000Z","open":173.99,"high":181.44,"low":173.88,"close":174.36,"volume":6063340.7},{"timestamp":"2025-05-12T16:00:00.000Z","open":174.36,"high":176.62,"low":168.23,"close":171.12,"volume":3450994.1},{"timestamp":"2025-05-12T20:00:00.000Z","open":171.12,"high":174.76,"low":170.34,"close":174.16,"volume":1006877.3},{"timestamp":"2025-05-13T00:00:00.000Z","open":174.16,"high":174.33,"low":166.85,"close":166.93,"volume":2338170},{"timestamp":"2025-05-13T04:00:00.000Z","open":166.93,"high":172.37,"low":166.08,"close":171.46,"volume":1477132.3},{"timestamp":"2025-05-13T08:00:00.000Z","open":171.46,"high":175.17,"low":170.92,"close":173.98,"volume":1486841.4},{"timestamp":"2025-05-13T12:00:00.000Z","open":173.98,"high":176.28,"low":172.08,"close":176.01,"volume":2507754.9},{"timestamp":"2025-05-13T16:00:00.000Z","open":176.01,"high":184.47,"low":175.66,"close":182.06,"volume":3690303.2},{"timestamp":"2025-05-13T20:00:00.000Z","open":182.06,"high":184.87,"low":180.29,"close":183.75,"volume":2236580.4},{"timestamp":"2025-05-14T00:00:00.000Z","open":183.75,"high":184.93,"low":178.91,"close":180.24,"volume":2972643.8},{"timestamp":"2025-05-14T04:00:00.000Z","open":180.24,"high":183.93,"low":179.78,"close":181.65,"volume":1424164.6},{"timestamp":"2025-05-14T08:00:00.000Z","open":181.65,"high":182.6,"low":177.5,"close":180.97,"volume":2160778.7},{"timestamp":"2025-05-14T12:00:00.000Z","open":180.97,"high":181.79,"low":175.45,"close":177.25,"volume":2676877.3},{"timestamp":"2025-05-14T16:00:00.000Z","open":177.25,"high":177.62,"low":173.01,"close":176.99,"volume":1750547.4},{"timestamp":"2025-05-14T20:00:00.000Z","open":176.99,"high":177.7,"low":175.07,"close":176.55,"volume":879242.2},{"timestamp":"2025-05-15T00:00:00.000Z","open":176.55,"high":178.27,"low":173.96,"close":173.99,"volume":1265431.7},{"timestamp":"2025-05-15T04:00:00.000Z","open":173.99,"high":175.22,"low":169.7,"close":170.31,"volume":1558821.2},{"timestamp":"2025-05-15T08:00:00.000Z","open":170.31,"high":172.98,"low":168.59,"close":170.98,"volume":1789074.6},{"timestamp":"2025-05-15T12:00:00.000Z","open":170.98,"high":172.76,"low":166.87,"close":172.16,"volume":3050133.5},{"timestamp":"2025-05-15T16:00:00.000Z","open":172.16,"high":174.43,"low":167.64,"close":169.67,"volume":2573395.5},{"timestamp":"2025-05-15T20:00:00.000Z","open":169.67,"high":170.68,"low":166.51,"close":169.05,"volume":2239535.5},{"timestamp":"2025-05-16T00:00:00.000Z","open":169.05,"high":173.63,"low":168.59,"close":172.53,"volume":1841252.4},{"timestamp":"2025-05-16T04:00:00.000Z","open":172.53,"high":173.49,"low":171.03,"close":172.06,"volume":836394.9},{"timestamp":"2025-05-16T08:00:00.000Z","open":172.06,"high":174.14,"low":169.11,"close":172.73,"volume":1384395.7},{"timestamp":"2025-05-16T12:00:00.000Z","open":172.73,"high":174.07,"low":170.76,"close":172.01,"volume":1705727.7},{"timestamp":"2025-05-16T16:00:00.000Z","open":172.01,"high":172.67,"low":169.65,"close":171.33,"volume":1130852.1},{"timestamp":"2025-05-16T20:00:00.000Z","open":171.33,"high":171.33,"low":166.23,"close":167.34,"volume":1664203.2},{"timestamp":"2025-05-17T00:00:00.000Z","open":167.34,"high":168.52,"low":163.87,"close":168.16,"volume":2271331.6},{"timestamp":"2025-05-17T04:00:00.000Z","open":168.16,"high":169.92,"low":167.2,"close":168.5,"volume":1347995.3},{"timestamp":"2025-05-17T08:00:00.000Z","open":168.5,"high":169.36,"low":166.62,"close":167.52,"volume":1040076.8},{"timestamp":"2025-05-17T12:00:00.000Z","open":167.52,"high":168.15,"low":165.7,"close":167.19,"volume":877341.6},{"timestamp":"2025-05-17T16:00:00.000Z","open":167.19,"high":167.43,"low":164.24,"close":165.17,"volume":1576343.5},{"timestamp":"2025-05-17T20:00:00.000Z","open":165.17,"high":167.9,"low":164.26,"close":165.88,"volume":1321558.6},{"timestamp":"2025-05-18T00:00:00.000Z","open":165.88,"high":167.89,"low":165.81,"close":166.83,"volume":823272.6},{"timestamp":"2025-05-18T04:00:00.000Z","open":166.83,"high":170.67,"low":166.81,"close":170.59,"volume":832190.1},{"timestamp":"2025-05-18T08:00:00.000Z","open":170.59,"high":171.94,"low":170.53,"close":170.72,"volume":915269.9},{"timestamp":"2025-05-18T12:00:00.000Z","open":170.72,"high":176.63,"low":170.14,"close":176.24,"volume":1819601.3},{"timestamp":"2025-05-18T16:00:00.000Z","open":176.24,"high":176.77,"low":166.36,"close":166.51,"volume":3493429.6},{"timestamp":"2025-05-18T20:00:00.000Z","open":166.51,"high":174.25,"low":164.42,"close":173.25,"volume":3105915.5},{"timestamp":"2025-05-19T00:00:00.000Z","open":173.25,"high":173.84,"low":164.86,"close":165.23,"volume":2586107},{"timestamp":"2025-05-19T04:00:00.000Z","open":165.23,"high":166.71,"low":159.31,"close":161.8,"volume":2846218.8},{"timestamp":"2025-05-19T08:00:00.000Z","open":161.8,"high":162.6,"low":160.36,"close":162.1,"volume":1387065.5},{"timestamp":"2025-05-19T12:00:00.000Z","open":162.1,"high":164.64,"low":160.06,"close":164.09,"volume":2330834.2},{"timestamp":"2025-05-19T16:00:00.000Z","open":164.09,"high":167.28,"low":162.67,"close":166.52,"volume":2648302.8},{"timestamp":"2025-05-19T20:00:00.000Z","open":166.52,"high":167.77,"low":165.05,"close":166.76,"volume":1223403},{"timestamp":"2025-05-20T00:00:00.000Z","open":166.76,"high":173.09,"low":166.68,"close":169.12,"volume":3161716},{"timestamp":"2025-05-20T04:00:00.000Z","open":169.12,"high":170.63,"low":167.04,"close":167.33,"volume":1349197.5},{"timestamp":"2025-05-20T08:00:00.000Z","open":167.33,"high":168.11,"low":165.18,"close":166.39,"volume":1222618.1},{"timestamp":"2025-05-20T12:00:00.000Z","open":166.39,"high":167.3,"low":164.36,"close":166.53,"volume":1819556.1},{"timestamp":"2025-05-20T16:00:00.000Z","open":166.53,"high":169.07,"low":164.44,"close":168.1,"volume":2272240.6},{"timestamp":"2025-05-20T20:00:00.000Z","open":168.1,"high":169.33,"low":166.2,"close":168.53,"volume":1897434.3},{"timestamp":"2025-05-21T00:00:00.000Z","open":168.53,"high":170.88,"low":166.69,"close":169.92,"volume":1442127.1},{"timestamp":"2025-05-21T04:00:00.000Z","open":169.92,"high":171.74,"low":168.26,"close":168.76,"volume":2103235.6},{"timestamp":"2025-05-21T08:00:00.000Z","open":168.76,"high":169.66,"low":167.33,"close":169.35,"volume":1204393.4},{"timestamp":"2025-05-21T12:00:00.000Z","open":169.35,"high":173.63,"low":168.33,"close":172.12,"volume":3097332.2},{"timestamp":"2025-05-21T16:00:00.000Z","open":172.12,"high":174.92,"low":165.42,"close":171.11,"volume":5873212.6},{"timestamp":"2025-05-21T20:00:00.000Z","open":171.11,"high":175.96,"low":169.03,"close":173.5,"volume":3115468.1},{"timestamp":"2025-05-22T00:00:00.000Z","open":173.5,"high":177.47,"low":172.51,"close":176.77,"volume":2671593.9},{"timestamp":"2025-05-22T04:00:00.000Z","open":176.77,"high":178.74,"low":175.2,"close":178.44,"volume":2183008.3},{"timestamp":"2025-05-22T08:00:00.000Z","open":178.44,"high":180.86,"low":177.22,"close":178.05,"volume":2298016.9},{"timestamp":"2025-05-22T12:00:00.000Z","open":178.05,"high":179.89,"low":176.94,"close":178.97,"volume":2164015.3},{"timestamp":"2025-05-22T16:00:00.000Z","open":178.97,"high":180.35,"low":177.48,"close":177.82,"volume":1675708.8},{"timestamp":"2025-05-22T20:00:00.000Z","open":177.82,"high":180.03,"low":177.21,"close":179.62,"volume":971700.5},{"timestamp":"2025-05-23T00:00:00.000Z","open":179.62,"high":185.38,"low":179.22,"close":184.98,"volume":2645687.8},{"timestamp":"2025-05-23T04:00:00.000Z","open":184.98,"high":185.35,"low":180.04,"close":182.46,"volume":1984876.8},{"timestamp":"2025-05-23T08:00:00.000Z","open":182.46,"high":187.67,"low":177.03,"close":177.83,"volume":4027628.1},{"timestamp":"2025-05-23T12:00:00.000Z","open":177.83,"high":183.71,"low":173.19,"close":180.64,"volume":6022600.3},{"timestamp":"2025-05-23T16:00:00.000Z","open":180.64,"high":182.24,"low":178.35,"close":179.12,"volume":2769384.9},{"timestamp":"2025-05-23T20:00:00.000Z","open":179.12,"high":179.24,"low":173.29,"close":173.99,"volume":2733687.2},{"timestamp":"2025-05-24T00:00:00.000Z","open":173.99,"high":175.95,"low":172.56,"close":175.03,"volume":1644086},{"timestamp":"2025-05-24T04:00:00.000Z","open":175.03,"high":176.33,"low":173.4,"close":173.88,"volume":1193385.1},{"timestamp":"2025-05-24T08:00:00.000Z","open":173.88,"high":178.33,"low":173.16,"close":176.86,"volume":1421851.4},{"timestamp":"2025-05-24T12:00:00.000Z","open":176.86,"high":177.08,"low":174.98,"close":176.22,"volume":1168421.7},{"timestamp":"2025-05-24T16:00:00.000Z","open":176.22,"high":177.58,"low":175.18,"close":177.02,"volume":914558.6},{"timestamp":"2025-05-24T20:00:00.000Z","open":177.02,"high":177.82,"low":175.25,"close":175.81,"volume":791063.6},{"timestamp":"2025-05-25T00:00:00.000Z","open":175.81,"high":176.82,"low":170.21,"close":173.59,"volume":2510642},{"timestamp":"2025-05-25T04:00:00.000Z","open":173.59,"high":174.38,"low":171.8,"close":172.31,"volume":891047.2},{"timestamp":"2025-05-25T08:00:00.000Z","open":172.31,"high":172.34,"low":170.08,"close":171.89,"volume":1099136.8},{"timestamp":"2025-05-25T12:00:00.000Z","open":171.89,"high":172.6,"low":169.06,"close":170.24,"volume":1610284},{"timestamp":"2025-05-25T16:00:00.000Z","open":170.24,"high":172.75,"low":169.12,"close":172.46,"volume":780115.9},{"timestamp":"2025-05-25T20:00:00.000Z","open":172.46,"high":175.86,"low":170.83,"close":175.69,"volume":1474532},{"timestamp":"2025-05-26T00:00:00.000Z","open":175.69,"high":177.79,"low":175.11,"close":176.98,"volume":1323471.9},{"timestamp":"2025-05-26T04:00:00.000Z","open":176.98,"high":178.95,"low":176.55,"close":178.1,"volume":1106616.5},{"timestamp":"2025-05-26T08:00:00.000Z","open":178.1,"high":178.32,"low":176.29,"close":177.81,"volume":1006180.5},{"timestamp":"2025-05-26T12:00:00.000Z","open":177.81,"high":178.73,"low":175.84,"close":177.38,"volume":1409125.3},{"timestamp":"2025-05-26T16:00:00.000Z","open":177.38,"high":177.98,"low":173.34,"close":173.96,"volume":1604627.7},{"timestamp":"2025-05-26T20:00:00.000Z","open":173.96,"high":175.99,"low":173.5,"close":174.81,"volume":1103073.9},{"timestamp":"2025-05-27T00:00:00.000Z","open":174.81,"high":175.71,"low":171.12,"close":173.43,"volume":1954201},{"timestamp":"2025-05-27T04:00:00.000Z","open":173.43,"high":175.89,"low":172.41,"close":175.39,"volume":1325162.9},{"timestamp":"2025-05-27T08:00:00.000Z","open":175.39,"high":177.17,"low":174.9,"close":176.73,"volume":1320417.4},{"timestamp":"2025-05-27T12:00:00.000Z","open":176.73,"high":179.37,"low":174.95,"close":178.34,"volume":3157787.7},{"timestamp":"2025-05-27T16:00:00.000Z","open":178.34,"high":179.22,"low":177.25,"close":177.41,"volume":1688941.3},{"timestamp":"2025-05-27T20:00:00.000Z","open":177.41,"high":178.57,"low":175.43,"close":176.64,"volume":1331655.5},{"timestamp":"2025-05-28T00:00:00.000Z","open":176.64,"high":177.36,"low":174.1,"close":175.02,"volume":1488864.2},{"timestamp":"2025-05-28T04:00:00.000Z","open":175.02,"high":175.24,"low":173.56,"close":173.79,"volume":879989.1},{"timestamp":"2025-05-28T08:00:00.000Z","open":173.79,"high":174.42,"low":172.71,"close":174.41,"volume":1103640.6},{"timestamp":"2025-05-28T12:00:00.000Z","open":174.41,"high":175.04,"low":168.84,"close":169.63,"volume":3185653.4},{"timestamp":"2025-05-28T16:00:00.000Z","open":169.63,"high":171.97,"low":169.02,"close":169.32,"volume":1337676.8},{"timestamp":"2025-05-28T20:00:00.000Z","open":169.32,"high":172.57,"low":169.13,"close":172.16,"volume":1063957.8},{"timestamp":"2025-05-29T00:00:00.000Z","open":172.16,"high":175.25,"low":171.22,"close":173.59,"volume":1941791.6},{"timestamp":"2025-05-29T04:00:00.000Z","open":173.59,"high":173.86,"low":169.93,"close":172.1,"volume":1557171.9},{"timestamp":"2025-05-29T08:00:00.000Z","open":172.1,"high":173.39,"low":171.46,"close":172.79,"volume":1248351.7},{"timestamp":"2025-05-29T12:00:00.000Z","open":172.79,"high":172.87,"low":169,"close":169.67,"volume":2359212},{"timestamp":"2025-05-29T16:00:00.000Z","open":169.67,"high":170.24,"low":166,"close":166.78,"volume":2350839.5},{"timestamp":"2025-05-29T20:00:00.000Z","open":166.78,"high":168.49,"low":165.85,"close":166.63,"volume":849571.4},{"timestamp":"2025-05-30T00:00:00.000Z","open":166.63,"high":167.43,"low":159.81,"close":165.08,"volume":3427327.1},{"timestamp":"2025-05-30T04:00:00.000Z","open":165.08,"high":165.81,"low":162.46,"close":162.63,"volume":1497427.4},{"timestamp":"2025-05-30T08:00:00.000Z","open":162.63,"high":164.15,"low":161.39,"close":163.74,"volume":1685371.5},{"timestamp":"2025-05-30T12:00:00.000Z","open":163.74,"high":163.88,"low":159.98,"close":161.15,"volume":2051599.7},{"timestamp":"2025-05-30T16:00:00.000Z","open":161.15,"high":161.71,"low":155.68,"close":160.73,"volume":3404060.2},{"timestamp":"2025-05-30T20:00:00.000Z","open":160.73,"high":160.97,"low":155.09,"close":156.09,"volume":2128939.7},{"timestamp":"2025-05-31T00:00:00.000Z","open":156.09,"high":157.18,"low":152.04,"close":154.05,"volume":3183234},{"timestamp":"2025-05-31T04:00:00.000Z","open":154.05,"high":155.77,"low":152.92,"close":154.8,"volume":905164.7},{"timestamp":"2025-05-31T08:00:00.000Z","open":154.8,"high":155.22,"low":152.52,"close":152.84,"volume":960265},{"timestamp":"2025-05-31T12:00:00.000Z","open":152.84,"high":156.74,"low":152.56,"close":155.57,"volume":1493698.8},{"timestamp":"2025-05-31T16:00:00.000Z","open":155.57,"high":157.9,"low":155.11,"close":157.43,"volume":1129330.5},{"timestamp":"2025-05-31T20:00:00.000Z","open":157.43,"high":157.99,"low":156.14,"close":156.34,"volume":1103601.9},{"timestamp":"2025-06-01T00:00:00.000Z","open":156.34,"high":156.64,"low":153.27,"close":154.6,"volume":1021714.3},{"timestamp":"2025-06-01T04:00:00.000Z","open":154.6,"high":155.85,"low":154.01,"close":154.35,"volume":642548.5},{"timestamp":"2025-06-01T08:00:00.000Z","open":154.35,"high":154.54,"low":150.46,"close":151.93,"volume":1985670.6},{"timestamp":"2025-06-01T12:00:00.000Z","open":151.93,"high":154.52,"low":150.5,"close":154.09,"volume":1473236.7},{"timestamp":"2025-06-01T16:00:00.000Z","open":154.09,"high":156.67,"low":153.25,"close":155.81,"volume":1946651.8},{"timestamp":"2025-06-01T20:00:00.000Z","open":155.81,"high":157.87,"low":155.09,"close":157.61,"volume":850447.2},{"timestamp":"2025-06-02T00:00:00.000Z","open":157.61,"high":158.85,"low":155.28,"close":155.37,"volume":1350332.3},{"timestamp":"2025-06-02T04:00:00.000Z","open":155.37,"high":156.64,"low":154.55,"close":155.45,"volume":858936.6},{"timestamp":"2025-06-02T08:00:00.000Z","open":155.45,"high":156.52,"low":152.87,"close":153.37,"volume":1640311.4},{"timestamp":"2025-06-02T12:00:00.000Z","open":153.37,"high":154.43,"low":151.47,"close":153.08,"volume":2848429.1},{"timestamp":"2025-06-02T16:00:00.000Z","open":153.08,"high":155.05,"low":151.65,"close":152.85,"volume":1341875.3},{"timestamp":"2025-06-02T20:00:00.000Z","open":152.85,"high":157.17,"low":152.82,"close":156.75,"volume":1310826.7},{"timestamp":"2025-06-03T00:00:00.000Z","open":156.75,"high":162.3,"low":156.29,"close":159.31,"volume":3093015.6},{"timestamp":"2025-06-03T04:00:00.000Z","open":159.31,"high":160.1,"low":158.09,"close":159.75,"volume":916554.7},{"timestamp":"2025-06-03T08:00:00.000Z","open":159.75,"high":161.64,"low":158.21,"close":160.52,"volume":1582237.3},{"timestamp":"2025-06-03T12:00:00.000Z","open":160.52,"high":163.57,"low":159.39,"close":162.13,"volume":2429734.9},{"timestamp":"2025-06-03T16:00:00.000Z","open":162.13,"high":162.35,"low":159.88,"close":160.48,"volume":1507165.9},{"timestamp":"2025-06-03T20:00:00.000Z","open":160.48,"high":160.52,"low":154,"close":155.1,"volume":3073954.4},{"timestamp":"2025-06-04T00:00:00.000Z","open":155.1,"high":157.54,"low":154.06,"close":156.5,"volume":1563541.5},{"timestamp":"2025-06-04T04:00:00.000Z","open":156.5,"high":156.94,"low":155.58,"close":156.33,"volume":893634.3},{"timestamp":"2025-06-04T08:00:00.000Z","open":156.33,"high":157.82,"low":155.55,"close":155.81,"volume":987411.3},{"timestamp":"2025-06-04T12:00:00.000Z","open":155.81,"high":157.96,"low":154.46,"close":157.03,"volume":2830368.9},{"timestamp":"2025-06-04T16:00:00.000Z","open":157.03,"high":157.51,"low":155.17,"close":155.28,"volume":1153665.1},{"timestamp":"2025-06-04T20:00:00.000Z","open":155.28,"high":155.54,"low":152.85,"close":153.21,"volume":1653630.5},{"timestamp":"2025-06-05T00:00:00.000Z","open":153.21,"high":154.57,"low":152.92,"close":153.73,"volume":986183.1},{"timestamp":"2025-06-05T04:00:00.000Z","open":153.73,"high":154.08,"low":151.87,"close":152.37,"volume":1363216.2},{"timestamp":"2025-06-05T08:00:00.000Z","open":152.37,"high":152.99,"low":151.2,"close":152.3,"volume":902075.8},{"timestamp":"2025-06-05T12:00:00.000Z","open":152.3,"high":154.35,"low":148.37,"close":150.8,"volume":4417164.2},{"timestamp":"2025-06-05T16:00:00.000Z","open":150.8,"high":151,"low":143.97,"close":146.11,"volume":4760701},{"timestamp":"2025-06-05T20:00:00.000Z","open":146.11,"high":146.54,"low":141.46,"close":144.2,"volume":4763866.2},{"timestamp":"2025-06-06T00:00:00.000Z","open":144.2,"high":146.82,"low":144.03,"close":146.76,"volume":1085954.5},{"timestamp":"2025-06-06T04:00:00.000Z","open":146.76,"high":148.2,"low":146.54,"close":147.29,"volume":1293974.4},{"timestamp":"2025-06-06T08:00:00.000Z","open":147.29,"high":149.58,"low":147.14,"close":149.03,"volume":1373245.6},{"timestamp":"2025-06-06T12:00:00.000Z","open":149.03,"high":152.4,"low":149.03,"close":151,"volume":2773870.1},{"timestamp":"2025-06-06T16:00:00.000Z","open":151,"high":151.51,"low":148.33,"close":149.01,"volume":1386392.9},{"timestamp":"2025-06-06T20:00:00.000Z","open":149.01,"high":149.92,"low":147.58,"close":147.74,"volume":625095.9},{"timestamp":"2025-06-07T00:00:00.000Z","open":147.74,"high":149.67,"low":146.84,"close":149.41,"volume":978985.4},{"timestamp":"2025-06-07T04:00:00.000Z","open":149.41,"high":152.76,"low":148.92,"close":152.31,"volume":1288660.7},{"timestamp":"2025-06-07T08:00:00.000Z","open":152.31,"high":152.63,"low":151.15,"close":151.33,"volume":1003083.8},{"timestamp":"2025-06-07T12:00:00.000Z","open":151.33,"high":152.34,"low":150.59,"close":150.9,"volume":844835.1},{"timestamp":"2025-06-07T16:00:00.000Z","open":150.9,"high":151.53,"low":150.06,"close":150.46,"volume":895991.2},{"timestamp":"2025-06-07T20:00:00.000Z","open":150.46,"high":151.42,"low":149.64,"close":149.95,"volume":855239.8},{"timestamp":"2025-06-08T00:00:00.000Z","open":149.95,"high":150.24,"low":149.04,"close":149.76,"volume":563903.5},{"timestamp":"2025-06-08T04:00:00.000Z","open":149.76,"high":150.42,"low":149.03,"close":149.22,"volume":520910.7},{"timestamp":"2025-06-08T08:00:00.000Z","open":149.22,"high":149.63,"low":147.8,"close":149.53,"volume":1077799.5},{"timestamp":"2025-06-08T12:00:00.000Z","open":149.53,"high":151.11,"low":148.89,"close":150.63,"volume":1117530.9},{"timestamp":"2025-06-08T16:00:00.000Z","open":150.63,"high":154.49,"low":150.52,"close":154.39,"volume":1656768.1},{"timestamp":"2025-06-08T20:00:00.000Z","open":154.39,"high":155.26,"low":152.08,"close":152.4,"volume":1225438.2},{"timestamp":"2025-06-09T00:00:00.000Z","open":152.4,"high":153.08,"low":150.69,"close":151.49,"volume":1059825.7},{"timestamp":"2025-06-09T04:00:00.000Z","open":151.49,"high":151.79,"low":149.49,"close":150.77,"volume":982403.6},{"timestamp":"2025-06-09T08:00:00.000Z","open":150.77,"high":156.55,"low":150.31,"close":155.52,"volume":2758650.5},{"timestamp":"2025-06-09T12:00:00.000Z","open":155.52,"high":155.79,"low":152.95,"close":154.92,"volume":2279640.4},{"timestamp":"2025-06-09T16:00:00.000Z","open":154.92,"high":156.88,"low":154.89,"close":155.64,"volume":1402923.3},{"timestamp":"2025-06-09T20:00:00.000Z","open":155.64,"high":161.66,"low":155.62,"close":161.05,"volume":2135484.5},{"timestamp":"2025-06-10T00:00:00.000Z","open":161.05,"high":161.78,"low":158.65,"close":159.11,"volume":1156597.2},{"timestamp":"2025-06-10T04:00:00.000Z","open":159.11,"high":159.55,"low":157.3,"close":158.39,"volume":908147.3},{"timestamp":"2025-06-10T08:00:00.000Z","open":158.39,"high":161.45,"low":157.03,"close":160.77,"volume":2066449},{"timestamp":"2025-06-10T12:00:00.000Z","open":160.77,"high":161.93,"low":156.13,"close":157.95,"volume":3449319.1},{"timestamp":"2025-06-10T16:00:00.000Z","open":157.95,"high":165.52,"low":156.98,"close":163.5,"volume":4942008.8},{"timestamp":"2025-06-10T20:00:00.000Z","open":163.5,"high":165.63,"low":162.7,"close":165.06,"volume":2345856.7},{"timestamp":"2025-06-11T00:00:00.000Z","open":165.06,"high":167.4,"low":163.35,"close":166.6,"volume":2003858.3},{"timestamp":"2025-06-11T04:00:00.000Z","open":166.6,"high":167.1,"low":164.21,"close":166.57,"volume":1632256.8},{"timestamp":"2025-06-11T08:00:00.000Z","open":166.57,"high":167.14,"low":163.91,"close":164.44,"volume":1614111.5},{"timestamp":"2025-06-11T12:00:00.000Z","open":164.44,"high":168.36,"low":163.63,"close":167.19,"volume":3962251.3},{"timestamp":"2025-06-11T16:00:00.000Z","open":167.19,"high":167.43,"low":162.26,"close":162.52,"volume":2770677.2},{"timestamp":"2025-06-11T20:00:00.000Z","open":162.52,"high":163.79,"low":159.07,"close":160.88,"volume":2465448.7},{"timestamp":"2025-06-12T00:00:00.000Z","open":160.88,"high":161.24,"low":159.11,"close":159.77,"volume":1257941},{"timestamp":"2025-06-12T04:00:00.000Z","open":159.77,"high":160.51,"low":158.16,"close":158.7,"volume":1183310.2},{"timestamp":"2025-06-12T08:00:00.000Z","open":158.7,"high":159.91,"low":157.4,"close":157.7,"volume":1733009.8},{"timestamp":"2025-06-12T12:00:00.000Z","open":157.7,"high":160.61,"low":156.38,"close":156.96,"volume":2613829.5},{"timestamp":"2025-06-12T16:00:00.000Z","open":156.96,"high":160.45,"low":154.38,"close":154.79,"volume":2347721.9},{"timestamp":"2025-06-12T20:00:00.000Z","open":154.79,"high":155.33,"low":151.93,"close":152.23,"volume":2144671.8},{"timestamp":"2025-06-13T00:00:00.000Z","open":152.23,"high":152.53,"low":140.72,"close":144.65,"volume":7469026.5},{"timestamp":"2025-06-13T04:00:00.000Z","open":144.65,"high":145.41,"low":142.53,"close":144.96,"volume":1914259.9},{"timestamp":"2025-06-13T08:00:00.000Z","open":144.96,"high":146.62,"low":143.54,"close":145.37,"volume":2015177.7},{"timestamp":"2025-06-13T12:00:00.000Z","open":145.37,"high":147.73,"low":143.84,"close":147.09,"volume":2504019.6},{"timestamp":"2025-06-13T16:00:00.000Z","open":147.09,"high":148.47,"low":144.21,"close":145.07,"volume":2061617},{"timestamp":"2025-06-13T20:00:00.000Z","open":145.07,"high":148.88,"low":144.65,"close":148.53,"volume":1435703.7},{"timestamp":"2025-06-14T00:00:00.000Z","open":148.53,"high":148.66,"low":146.34,"close":146.64,"volume":759399.3},{"timestamp":"2025-06-14T04:00:00.000Z","open":146.64,"high":147.09,"low":145.45,"close":146.08,"volume":691892.6},{"timestamp":"2025-06-14T08:00:00.000Z","open":146.08,"high":146.14,"low":144.87,"close":145.77,"volume":614844.3},{"timestamp":"2025-06-14T12:00:00.000Z","open":145.77,"high":145.9,"low":143.74,"close":144.47,"volume":868699.8},{"timestamp":"2025-06-14T16:00:00.000Z","open":144.47,"high":145.04,"low":142.84,"close":143.41,"volume":1403381.2},{"timestamp":"2025-06-14T20:00:00.000Z","open":143.41,"high":144.93,"low":141.84,"close":144.56,"volume":1207421.1},{"timestamp":"2025-06-15T00:00:00.000Z","open":144.56,"high":145.98,"low":144.5,"close":145.66,"volume":558379},{"timestamp":"2025-06-15T04:00:00.000Z","open":145.66,"high":148,"low":145.6,"close":145.81,"volume":1219427.8},{"timestamp":"2025-06-15T08:00:00.000Z","open":145.81,"high":146.63,"low":144.11,"close":146.26,"volume":1360087.6},{"timestamp":"2025-06-15T12:00:00.000Z","open":146.26,"high":152.94,"low":146.06,"close":150.77,"volume":3634616},{"timestamp":"2025-06-15T16:00:00.000Z","open":150.77,"high":153.6,"low":150.11,"close":152.16,"volume":1842321.4},{"timestamp":"2025-06-15T20:00:00.000Z","open":152.16,"high":152.94,"low":148.07,"close":152.9,"volume":2071588.5},{"timestamp":"2025-06-16T00:00:00.000Z","open":152.9,"high":157.35,"low":150.94,"close":155.51,"volume":2474733.8},{"timestamp":"2025-06-16T04:00:00.000Z","open":155.51,"high":157.9,"low":155.43,"close":157.21,"volume":1558738.4},{"timestamp":"2025-06-16T08:00:00.000Z","open":157.21,"high":157.47,"low":154.74,"close":156.39,"volume":1555973},{"timestamp":"2025-06-16T12:00:00.000Z","open":156.39,"high":157.75,"low":154.58,"close":156.48,"volume":2562872.5},{"timestamp":"2025-06-16T16:00:00.000Z","open":156.48,"high":158.73,"low":156.24,"close":157.72,"volume":1487188},{"timestamp":"2025-06-16T20:00:00.000Z","open":157.72,"high":157.78,"low":150.18,"close":150.64,"volume":3245111.8},{"timestamp":"2025-06-17T00:00:00.000Z","open":150.64,"high":153.91,"low":147.41,"close":153.28,"volume":3016640.1},{"timestamp":"2025-06-17T04:00:00.000Z","open":153.28,"high":154.26,"low":152.31,"close":152.61,"volume":1408930.5},{"timestamp":"2025-06-17T08:00:00.000Z","open":152.61,"high":152.81,"low":150.09,"close":150.48,"volume":1313130},{"timestamp":"2025-06-17T12:00:00.000Z","open":150.48,"high":151.35,"low":146.45,"close":147.53,"volume":2705744.3},{"timestamp":"2025-06-17T16:00:00.000Z","open":147.53,"high":150.35,"low":145.51,"close":148.84,"volume":3008701.3},{"timestamp":"2025-06-17T20:00:00.000Z","open":148.84,"high":149.22,"low":146.2,"close":147.5,"volume":1598916.4},{"timestamp":"2025-06-18T00:00:00.000Z","open":147.5,"high":149.04,"low":146.46,"close":148.27,"volume":1046837.2},{"timestamp":"2025-06-18T04:00:00.000Z","open":148.27,"high":149.22,"low":146.78,"close":147.92,"volume":862935.5},{"timestamp":"2025-06-18T08:00:00.000Z","open":147.92,"high":148.46,"low":145.24,"close":146.42,"volume":1462847.9},{"timestamp":"2025-06-18T12:00:00.000Z","open":146.42,"high":146.72,"low":143.68,"close":145.67,"volume":2527783},{"timestamp":"2025-06-18T16:00:00.000Z","open":145.67,"high":146.5,"low":143.51,"close":144.65,"volume":2320621.4},{"timestamp":"2025-06-18T20:00:00.000Z","open":144.65,"high":147.85,"low":144,"close":146.27,"volume":1334966.4},{"timestamp":"2025-06-19T00:00:00.000Z","open":146.27,"high":147.82,"low":144.87,"close":146.53,"volume":1135323.2},{"timestamp":"2025-06-19T04:00:00.000Z","open":146.53,"high":147.11,"low":144.89,"close":144.98,"volume":889191.1},{"timestamp":"2025-06-19T08:00:00.000Z","open":144.98,"high":146.45,"low":144.74,"close":145,"volume":770501.7},{"timestamp":"2025-06-19T12:00:00.000Z","open":145,"high":145.42,"low":142.84,"close":143.07,"volume":1820458},{"timestamp":"2025-06-19T16:00:00.000Z","open":143.07,"high":146,"low":143.02,"close":145.43,"volume":1563157.3},{"timestamp":"2025-06-19T20:00:00.000Z","open":145.43,"high":147.39,"low":144.97,"close":146.96,"volume":1056242.2},{"timestamp":"2025-06-20T00:00:00.000Z","open":146.96,"high":147.53,"low":145.35,"close":145.4,"volume":717212.8},{"timestamp":"2025-06-20T04:00:00.000Z","open":145.4,"high":147.72,"low":144.2,"close":147.41,"volume":1204125.6},{"timestamp":"2025-06-20T08:00:00.000Z","open":147.41,"high":148.74,"low":146.86,"close":148.09,"volume":1643130.5},{"timestamp":"2025-06-20T12:00:00.000Z","open":148.09,"high":148.3,"low":142.24,"close":142.77,"volume":2850085},{"timestamp":"2025-06-20T16:00:00.000Z","open":142.77,"high":142.91,"low":135.54,"close":139.7,"volume":5045249.4},{"timestamp":"2025-06-20T20:00:00.000Z","open":139.7,"high":141.65,"low":138.59,"close":140,"volume":1492935.9},{"timestamp":"2025-06-21T00:00:00.000Z","open":140,"high":141.28,"low":139.43,"close":140.69,"volume":979683},{"timestamp":"2025-06-21T04:00:00.000Z","open":140.69,"high":140.91,"low":139.77,"close":140.56,"volume":471938.8},{"timestamp":"2025-06-21T08:00:00.000Z","open":140.56,"high":142.53,"low":140.19,"close":141.97,"volume":1064297},{"timestamp":"2025-06-21T12:00:00.000Z","open":141.97,"high":142.38,"low":139.06,"close":140.22,"volume":1576535.1},{"timestamp":"2025-06-21T16:00:00.000Z","open":140.22,"high":140.97,"low":137.15,"close":137.25,"volume":2101197.4},{"timestamp":"2025-06-21T20:00:00.000Z","open":137.25,"high":138.84,"low":130.71,"close":135.32,"volume":4884552.1},{"timestamp":"2025-06-22T00:00:00.000Z","open":135.32,"high":137.53,"low":133.14,"close":135.03,"volume":3228656.8},{"timestamp":"2025-06-22T04:00:00.000Z","open":135.03,"high":136.46,"low":134.54,"close":134.76,"volume":1116871.4},{"timestamp":"2025-06-22T08:00:00.000Z","open":134.76,"high":135.31,"low":131.84,"close":133.17,"volume":2002632.9},{"timestamp":"2025-06-22T12:00:00.000Z","open":133.17,"high":133.8,"low":126.45,"close":128.51,"volume":7209084.2},{"timestamp":"2025-06-22T16:00:00.000Z","open":128.51,"high":131.41,"low":128.21,"close":129.02,"volume":2350889.6},{"timestamp":"2025-06-22T20:00:00.000Z","open":129.02,"high":132.5,"low":125.88,"close":131.64,"volume":3684299.7},{"timestamp":"2025-06-23T00:00:00.000Z","open":131.64,"high":133.45,"low":131.43,"close":132.6,"volume":1286102.1},{"timestamp":"2025-06-23T04:00:00.000Z","open":132.6,"high":134.95,"low":132.26,"close":134.31,"volume":1574911.8},{"timestamp":"2025-06-23T08:00:00.000Z","open":134.31,"high":134.81,"low":133.18,"close":134.02,"volume":1103984.9},{"timestamp":"2025-06-23T12:00:00.000Z","open":134.02,"high":137.38,"low":132.84,"close":133.34,"volume":4292852.5},{"timestamp":"2025-06-23T16:00:00.000Z","open":133.34,"high":140.19,"low":130.58,"close":139.72,"volume":6562238.5},{"timestamp":"2025-06-23T20:00:00.000Z","open":139.72,"high":146.88,"low":139.15,"close":144.42,"volume":4860876.7},{"timestamp":"2025-06-24T00:00:00.000Z","open":144.42,"high":144.68,"low":142.21,"close":143.15,"volume":1562828.9},{"timestamp":"2025-06-24T04:00:00.000Z","open":143.15,"high":146.75,"low":142.77,"close":143.95,"volume":1881240.6},{"timestamp":"2025-06-24T08:00:00.000Z","open":143.95,"high":145.72,"low":142.93,"close":144.49,"volume":1894281.7},{"timestamp":"2025-06-24T12:00:00.000Z","open":144.49,"high":145.63,"low":143.34,"close":144.24,"volume":1887905.2},{"timestamp":"2025-06-24T16:00:00.000Z","open":144.24,"high":146.6,"low":142.73,"close":143.53,"volume":2176841.8},{"timestamp":"2025-06-24T20:00:00.000Z","open":143.53,"high":145.85,"low":143.1,"close":145.83,"volume":790007.1},{"timestamp":"2025-06-25T00:00:00.000Z","open":145.83,"high":146.92,"low":144.93,"close":145.45,"volume":1282077.9},{"timestamp":"2025-06-25T04:00:00.000Z","open":145.45,"high":147.46,"low":144.83,"close":146.97,"volume":985043.3},{"timestamp":"2025-06-25T08:00:00.000Z","open":146.97,"high":147.09,"low":144.94,"close":146.18,"volume":1668864.4},{"timestamp":"2025-06-25T12:00:00.000Z","open":146.18,"high":147.92,"low":143.03,"close":143.6,"volume":3162024.2},{"timestamp":"2025-06-25T16:00:00.000Z","open":143.6,"high":144.65,"low":142.68,"close":144.63,"volume":1629128},{"timestamp":"2025-06-25T20:00:00.000Z","open":144.63,"high":145.57,"low":142.12,"close":143.48,"volume":1183875.4},{"timestamp":"2025-06-26T00:00:00.000Z","open":143.48,"high":148.05,"low":143.31,"close":145.85,"volume":1758224.5},{"timestamp":"2025-06-26T04:00:00.000Z","open":145.85,"high":146.01,"low":143.91,"close":145.1,"volume":1010771.6},{"timestamp":"2025-06-26T08:00:00.000Z","open":145.1,"high":145.73,"low":143.04,"close":143.54,"volume":1151760.9},{"timestamp":"2025-06-26T12:00:00.000Z","open":143.54,"high":143.88,"low":141.3,"close":142.92,"volume":2288046.5},{"timestamp":"2025-06-26T16:00:00.000Z","open":142.92,"high":143.18,"low":140.76,"close":142.21,"volume":1166576.5},{"timestamp":"2025-06-26T20:00:00.000Z","open":142.21,"high":143.95,"low":138.52,"close":138.98,"volume":1911820.4},{"timestamp":"2025-06-27T00:00:00.000Z","open":138.98,"high":141.53,"low":137.09,"close":141.28,"volume":1388670.1},{"timestamp":"2025-06-27T04:00:00.000Z","open":141.28,"high":142.15,"low":140.11,"close":140.28,"volume":1121329.4},{"timestamp":"2025-06-27T08:00:00.000Z","open":140.28,"high":142.73,"low":140.27,"close":142.09,"volume":1133744.4},{"timestamp":"2025-06-27T12:00:00.000Z","open":142.09,"high":143.83,"low":141.06,"close":143.43,"volume":2468817.4},{"timestamp":"2025-06-27T16:00:00.000Z","open":143.43,"high":144.83,"low":140.01,"close":141.69,"volume":2509813.9},{"timestamp":"2025-06-27T20:00:00.000Z","open":141.69,"high":143.3,"low":141.54,"close":142.03,"volume":745037.6},{"timestamp":"2025-06-28T00:00:00.000Z","open":142.03,"high":143.5,"low":141.06,"close":143.34,"volume":843172.2},{"timestamp":"2025-06-28T04:00:00.000Z","open":143.34,"high":146.77,"low":143,"close":146.52,"volume":1243821.9},{"timestamp":"2025-06-28T08:00:00.000Z","open":146.52,"high":147.5,"low":145.58,"close":147.06,"volume":1790169.4},{"timestamp":"2025-06-28T12:00:00.000Z","open":147.06,"high":148.64,"low":145.82,"close":148.08,"volume":1525431.6},{"timestamp":"2025-06-28T16:00:00.000Z","open":148.08,"high":152.62,"low":147.99,"close":150.6,"volume":3172202.9},{"timestamp":"2025-06-28T20:00:00.000Z","open":150.6,"high":151.3,"low":149.95,"close":150.64,"volume":911932.1},{"timestamp":"2025-06-29T00:00:00.000Z","open":150.64,"high":151,"low":149.34,"close":149.43,"volume":1098255.3},{"timestamp":"2025-06-29T04:00:00.000Z","open":149.43,"high":150.35,"low":149.28,"close":150.26,"volume":719317},{"timestamp":"2025-06-29T08:00:00.000Z","open":150.26,"high":152.29,"low":149.87,"close":151.6,"volume":1208845.1},{"timestamp":"2025-06-29T12:00:00.000Z","open":151.6,"high":152.5,"low":150.59,"close":150.69,"volume":1437914},{"timestamp":"2025-06-29T16:00:00.000Z","open":150.69,"high":152.2,"low":149.65,"close":151.13,"volume":1249814.4},{"timestamp":"2025-06-29T20:00:00.000Z","open":151.13,"high":154.71,"low":150.24,"close":153.21,"volume":2036914.4},{"timestamp":"2025-06-30T00:00:00.000Z","open":153.21,"high":154,"low":151.1,"close":151.69,"volume":1418622.2},{"timestamp":"2025-06-30T04:00:00.000Z","open":151.69,"high":151.94,"low":149.58,"close":150.54,"volume":1367802.8},{"timestamp":"2025-06-30T08:00:00.000Z","open":150.54,"high":150.97,"low":149.34,"close":150.28,"volume":1215735},{"timestamp":"2025-06-30T12:00:00.000Z","open":150.28,"high":159.95,"low":149.66,"close":157.79,"volume":7611741},{"timestamp":"2025-06-30T16:00:00.000Z","open":157.79,"high":158.38,"low":155.25,"close":157.73,"volume":2886169.2},{"timestamp":"2025-06-30T20:00:00.000Z","open":157.73,"high":157.78,"low":154.38,"close":154.74,"volume":1611711.8},{"timestamp":"2025-07-01T00:00:00.000Z","open":154.74,"high":155.52,"low":153.04,"close":153.84,"volume":1229594.7},{"timestamp":"2025-07-01T04:00:00.000Z","open":153.84,"high":153.84,"low":148.76,"close":149.97,"volume":2209931.4},{"timestamp":"2025-07-01T08:00:00.000Z","open":149.97,"high":149.97,"low":148.05,"close":148.78,"volume":1396239},{"timestamp":"2025-07-01T12:00:00.000Z","open":148.78,"high":149.21,"low":146.14,"close":147.14,"volume":2815535.7},{"timestamp":"2025-07-01T16:00:00.000Z","open":147.14,"high":148.38,"low":145.2,"close":145.36,"volume":1778691.5},{"timestamp":"2025-07-01T20:00:00.000Z","open":145.36,"high":146.95,"low":144.7,"close":146.78,"volume":1029828.9},{"timestamp":"2025-07-02T00:00:00.000Z","open":146.78,"high":149.18,"low":145.69,"close":148.79,"volume":1194244},{"timestamp":"2025-07-02T04:00:00.000Z","open":148.79,"high":149.86,"low":148.23,"close":149.01,"volume":974933.5},{"timestamp":"2025-07-02T08:00:00.000Z","open":149.01,"high":149.91,"low":148.29,"close":148.54,"volume":1096323.3},{"timestamp":"2025-07-02T12:00:00.000Z","open":148.54,"high":151.49,"low":147.01,"close":151.21,"volume":2738145.3},{"timestamp":"2025-07-02T16:00:00.000Z","open":151.21,"high":153.54,"low":150.22,"close":152.9,"volume":2919071.3},{"timestamp":"2025-07-02T20:00:00.000Z","open":152.9,"high":154.42,"low":151.89,"close":152.24,"volume":1316810.1},{"timestamp":"2025-07-03T00:00:00.000Z","open":152.24,"high":153.96,"low":151.67,"close":153.34,"volume":970619.7},{"timestamp":"2025-07-03T04:00:00.000Z","open":153.34,"high":155.89,"low":153.12,"close":155.51,"volume":1486842.7},{"timestamp":"2025-07-03T08:00:00.000Z","open":155.51,"high":156.33,"low":154.03,"close":154.46,"volume":1461256.5},{"timestamp":"2025-07-03T12:00:00.000Z","open":154.46,"high":155.2,"low":149.69,"close":150.09,"volume":3497630.9},{"timestamp":"2025-07-03T16:00:00.000Z","open":150.09,"high":151.96,"low":149.8,"close":151.73,"volume":1142727.4},{"timestamp":"2025-07-03T20:00:00.000Z","open":151.73,"high":153.18,"low":151.72,"close":152.29,"volume":718840.3},{"timestamp":"2025-07-04T00:00:00.000Z","open":152.29,"high":153.11,"low":150.76,"close":151.63,"volume":878696},{"timestamp":"2025-07-04T04:00:00.000Z","open":151.63,"high":153.81,"low":150.17,"close":150.41,"volume":1360604.3},{"timestamp":"2025-07-04T08:00:00.000Z","open":150.41,"high":150.9,"low":148.92,"close":150.14,"volume":1177099.4},{"timestamp":"2025-07-04T12:00:00.000Z","open":150.14,"high":151.19,"low":146.18,"close":146.48,"volume":2210585.4},{"timestamp":"2025-07-04T16:00:00.000Z","open":146.48,"high":146.92,"low":145.1,"close":146.62,"volume":1695334.3},{"timestamp":"2025-07-04T20:00:00.000Z","open":146.62,"high":148.24,"low":146.28,"close":147.59,"volume":894085.9},{"timestamp":"2025-07-05T00:00:00.000Z","open":147.59,"high":148.36,"low":147.08,"close":147.68,"volume":475032.3},{"timestamp":"2025-07-05T04:00:00.000Z","open":147.68,"high":148.47,"low":146.63,"close":147.79,"volume":752421.8},{"timestamp":"2025-07-05T08:00:00.000Z","open":147.79,"high":148.47,"low":146.67,"close":148.09,"volume":689778.7},{"timestamp":"2025-07-05T12:00:00.000Z","open":148.09,"high":148.65,"low":146.95,"close":147.02,"volume":641284.9},{"timestamp":"2025-07-05T16:00:00.000Z","open":147.02,"high":147.17,"low":145.76,"close":146.8,"volume":924080.3},{"timestamp":"2025-07-05T20:00:00.000Z","open":146.8,"high":147.94,"low":146.35,"close":147.51,"volume":408448.5},{"timestamp":"2025-07-06T00:00:00.000Z","open":147.51,"high":147.61,"low":146.73,"close":147.29,"volume":336570.8},{"timestamp":"2025-07-06T04:00:00.000Z","open":147.29,"high":148.43,"low":146.97,"close":147.82,"volume":669405.8},{"timestamp":"2025-07-06T08:00:00.000Z","open":147.82,"high":148.02,"low":146.64,"close":147.91,"volume":657748.2},{"timestamp":"2025-07-06T12:00:00.000Z","open":147.91,"high":152.06,"low":147.78,"close":151.48,"volume":2453012.1},{"timestamp":"2025-07-06T16:00:00.000Z","open":151.48,"high":153.19,"low":150.57,"close":151.21,"volume":1486046.7},{"timestamp":"2025-07-06T20:00:00.000Z","open":151.21,"high":154,"low":151.16,"close":151.77,"volume":1291441.2},{"timestamp":"2025-07-07T00:00:00.000Z","open":151.77,"high":152.87,"low":150.13,"close":151.81,"volume":992497.8},{"timestamp":"2025-07-07T04:00:00.000Z","open":151.81,"high":152.4,"low":150.81,"close":152.31,"volume":743730.7},{"timestamp":"2025-07-07T08:00:00.000Z","open":152.31,"high":153.57,"low":151.55,"close":152.72,"volume":940878.7},{"timestamp":"2025-07-07T12:00:00.000Z","open":152.72,"high":153.37,"low":150.89,"close":150.98,"volume":1950761.4},{"timestamp":"2025-07-07T16:00:00.000Z","open":150.98,"high":151.5,"low":148.52,"close":148.86,"volume":2582588.1},{"timestamp":"2025-07-07T20:00:00.000Z","open":148.86,"high":148.87,"low":147.55,"close":148.79,"volume":1534654.2},{"timestamp":"2025-07-08T00:00:00.000Z","open":148.79,"high":150.01,"low":147.7,"close":148.56,"volume":1279746.5},{"timestamp":"2025-07-08T04:00:00.000Z","open":148.56,"high":149.69,"low":148.11,"close":149.59,"volume":555811.1},{"timestamp":"2025-07-08T08:00:00.000Z","open":149.59,"high":151.59,"low":149.46,"close":151.22,"volume":1039227.4},{"timestamp":"2025-07-08T12:00:00.000Z","open":151.22,"high":152.87,"low":149.66,"close":149.78,"volume":1924755.3},{"timestamp":"2025-07-08T16:00:00.000Z","open":149.78,"high":152.8,"low":149.31,"close":151.57,"volume":1870228.6},{"timestamp":"2025-07-08T20:00:00.000Z","open":151.57,"high":151.88,"low":149.71,"close":151.59,"volume":1080740.7},{"timestamp":"2025-07-09T00:00:00.000Z","open":151.59,"high":152.3,"low":150.98,"close":151.22,"volume":836325.7},{"timestamp":"2025-07-09T04:00:00.000Z","open":151.22,"high":153.85,"low":150.43,"close":152.96,"volume":1614941},{"timestamp":"2025-07-09T08:00:00.000Z","open":152.96,"high":154.4,"low":152.23,"close":153.63,"volume":1065389.9},{"timestamp":"2025-07-09T12:00:00.000Z","open":153.63,"high":155.5,"low":152.74,"close":153.89,"volume":2644962},{"timestamp":"2025-07-09T16:00:00.000Z","open":153.89,"high":157.8,"low":153.13,"close":157.22,"volume":2646230.8},{"timestamp":"2025-07-09T20:00:00.000Z","open":157.22,"high":157.9,"low":155.38,"close":156.98,"volume":1982236.9},{"timestamp":"2025-07-10T00:00:00.000Z","open":156.98,"high":159.31,"low":155.88,"close":157.31,"volume":1261681.3},{"timestamp":"2025-07-10T04:00:00.000Z","open":157.31,"high":158.6,"low":156.61,"close":157.84,"volume":1026053.2},{"timestamp":"2025-07-10T08:00:00.000Z","open":157.84,"high":159.11,"low":157.13,"close":157.58,"volume":1048046.3},{"timestamp":"2025-07-10T12:00:00.000Z","open":157.58,"high":158.35,"low":155.57,"close":156.41,"volume":1630399.1},{"timestamp":"2025-07-10T16:00:00.000Z","open":156.41,"high":161.18,"low":156.12,"close":159.26,"volume":3003321.8},{"timestamp":"2025-07-10T20:00:00.000Z","open":159.26,"high":165.41,"low":159.16,"close":164.27,"volume":3712014},{"timestamp":"2025-07-11T00:00:00.000Z","open":164.27,"high":165.34,"low":161.86,"close":165.16,"volume":1543634.9},{"timestamp":"2025-07-11T04:00:00.000Z","open":165.16,"high":166.74,"low":163.03,"close":163.18,"volume":2219353},{"timestamp":"2025-07-11T08:00:00.000Z","open":163.18,"high":165.3,"low":163.18,"close":163.79,"volume":1374410.1},{"timestamp":"2025-07-11T12:00:00.000Z","open":163.79,"high":168.21,"low":161.66,"close":162.28,"volume":4288599.1},{"timestamp":"2025-07-11T16:00:00.000Z","open":162.28,"high":164.97,"low":161.16,"close":164.53,"volume":2296969},{"timestamp":"2025-07-11T20:00:00.000Z","open":164.53,"high":164.76,"low":159.41,"close":162.82,"volume":2011296.4},{"timestamp":"2025-07-12T00:00:00.000Z","open":162.82,"high":163.86,"low":161.69,"close":163.38,"volume":901872.3},{"timestamp":"2025-07-12T04:00:00.000Z","open":163.38,"high":163.85,"low":161.94,"close":163.12,"volume":680113.6},{"timestamp":"2025-07-12T08:00:00.000Z","open":163.12,"high":163.35,"low":161.24,"close":161.51,"volume":856337.1},{"timestamp":"2025-07-12T12:00:00.000Z","open":161.51,"high":161.7,"low":157.64,"close":158.08,"volume":3092770.2},{"timestamp":"2025-07-12T16:00:00.000Z","open":158.08,"high":160.74,"low":157.84,"close":160.65,"volume":967376},{"timestamp":"2025-07-12T20:00:00.000Z","open":160.65,"high":160.9,"low":158.85,"close":160.65,"volume":739859.8},{"timestamp":"2025-07-13T00:00:00.000Z","open":160.65,"high":161.75,"low":160.11,"close":161.15,"volume":790312.1},{"timestamp":"2025-07-13T04:00:00.000Z","open":161.15,"high":162.7,"low":161,"close":162.56,"volume":639310.9},{"timestamp":"2025-07-13T08:00:00.000Z","open":162.56,"high":162.68,"low":161.49,"close":161.98,"volume":688584},{"timestamp":"2025-07-13T12:00:00.000Z","open":161.98,"high":164.13,"low":161.71,"close":161.95,"volume":1719364.6},{"timestamp":"2025-07-13T16:00:00.000Z","open":161.95,"high":163.52,"low":160.44,"close":162.44,"volume":1306095.1},{"timestamp":"2025-07-13T20:00:00.000Z","open":162.44,"high":163,"low":159.48,"close":161.03,"volume":1342073.7},{"timestamp":"2025-07-14T00:00:00.000Z","open":161.03,"high":168.18,"low":160.51,"close":167.04,"volume":2220996.9},{"timestamp":"2025-07-14T04:00:00.000Z","open":167.04,"high":168.65,"low":165.28,"close":167.16,"volume":2750726},{"timestamp":"2025-07-14T08:00:00.000Z","open":167.16,"high":168.1,"low":165.9,"close":166.5,"volume":1828193.9},{"timestamp":"2025-07-14T12:00:00.000Z","open":166.5,"high":168.61,"low":162.95,"close":163.9,"volume":3197634.9},{"timestamp":"2025-07-14T16:00:00.000Z","open":163.9,"high":165.27,"low":162.32,"close":164.17,"volume":1847562.6},{"timestamp":"2025-07-14T20:00:00.000Z","open":164.17,"high":164.18,"low":161.53,"close":162.13,"volume":1029581.7},{"timestamp":"2025-07-15T00:00:00.000Z","open":162.13,"high":162.84,"low":158.07,"close":159.06,"volume":2543414.4},{"timestamp":"2025-07-15T04:00:00.000Z","open":159.06,"high":160.82,"low":158.16,"close":159.46,"volume":1618053.9},{"timestamp":"2025-07-15T08:00:00.000Z","open":159.46,"high":160.12,"low":158.3,"close":159.81,"volume":1091612.1},{"timestamp":"2025-07-15T12:00:00.000Z","open":159.81,"high":162.13,"low":157.14,"close":160.41,"volume":3729644.4},{"timestamp":"2025-07-15T16:00:00.000Z","open":160.41,"high":163.64,"low":159.81,"close":160.11,"volume":2946390.1},{"timestamp":"2025-07-15T20:00:00.000Z","open":160.11,"high":164.25,"low":159.54,"close":163.95,"volume":1381403.6},{"timestamp":"2025-07-16T00:00:00.000Z","open":163.95,"high":165.26,"low":161.46,"close":162.46,"volume":1625641.9},{"timestamp":"2025-07-16T04:00:00.000Z","open":162.46,"high":164.6,"low":161.7,"close":164,"volume":1091031.9},{"timestamp":"2025-07-16T08:00:00.000Z","open":164,"high":167.6,"low":163.77,"close":166.65,"volume":2296522.7},{"timestamp":"2025-07-16T12:00:00.000Z","open":166.65,"high":168.84,"low":165.33,"close":168.42,"volume":3610609.6},{"timestamp":"2025-07-16T16:00:00.000Z","open":168.42,"high":174.7,"low":168.37,"close":174.13,"volume":5043726.9},{"timestamp":"2025-07-16T20:00:00.000Z","open":174.13,"high":176.14,"low":172.36,"close":173.63,"volume":2497598.2},{"timestamp":"2025-07-17T00:00:00.000Z","open":173.63,"high":174.88,"low":168.68,"close":169.51,"volume":2438987.2},{"timestamp":"2025-07-17T04:00:00.000Z","open":169.51,"high":174.16,"low":169.22,"close":173.98,"volume":2225289.1},{"timestamp":"2025-07-17T08:00:00.000Z","open":173.98,"high":178.22,"low":172.59,"close":176.19,"volume":2848019.9},{"timestamp":"2025-07-17T12:00:00.000Z","open":176.19,"high":177.59,"low":172.71,"close":174.15,"volume":3309196.6},{"timestamp":"2025-07-17T16:00:00.000Z","open":174.15,"high":175.5,"low":171.17,"close":173.07,"volume":2526090.9},{"timestamp":"2025-07-17T20:00:00.000Z","open":173.07,"high":178,"low":171.28,"close":175.88,"volume":3647229.2},{"timestamp":"2025-07-18T00:00:00.000Z","open":175.88,"high":181.28,"low":175.27,"close":180.91,"volume":2959868.8},{"timestamp":"2025-07-18T04:00:00.000Z","open":180.91,"high":184.85,"low":179.91,"close":181.16,"volume":3621558.7},{"timestamp":"2025-07-18T08:00:00.000Z","open":181.16,"high":182.18,"low":177.15,"close":178.54,"volume":2742061.7},{"timestamp":"2025-07-18T12:00:00.000Z","open":178.54,"high":182.08,"low":174.96,"close":177.01,"volume":4236913.8},{"timestamp":"2025-07-18T16:00:00.000Z","open":177.01,"high":179.14,"low":176.09,"close":176.92,"volume":2050431.4},{"timestamp":"2025-07-18T20:00:00.000Z","open":176.92,"high":177.59,"low":173.13,"close":177.25,"volume":2340120.5},{"timestamp":"2025-07-19T00:00:00.000Z","open":177.25,"high":177.67,"low":173.92,"close":177.44,"volume":1192089.6},{"timestamp":"2025-07-19T04:00:00.000Z","open":177.44,"high":177.77,"low":176.11,"close":176.99,"volume":1017508.7},{"timestamp":"2025-07-19T08:00:00.000Z","open":176.99,"high":177.83,"low":175.35,"close":176.57,"volume":1053656.2},{"timestamp":"2025-07-19T12:00:00.000Z","open":176.57,"high":177.89,"low":174.74,"close":177.37,"volume":1573852.7},{"timestamp":"2025-07-19T16:00:00.000Z","open":177.37,"high":178.14,"low":176.12,"close":177.05,"volume":1206723.4},{"timestamp":"2025-07-19T20:00:00.000Z","open":177.05,"high":178.64,"low":175.04,"close":176.98,"volume":1566529.5},{"timestamp":"2025-07-20T00:00:00.000Z","open":176.98,"high":179.79,"low":176.32,"close":177.93,"volume":2853539.5},{"timestamp":"2025-07-20T04:00:00.000Z","open":177.93,"high":178.66,"low":176.9,"close":177.92,"volume":915276.4},{"timestamp":"2025-07-20T08:00:00.000Z","open":177.92,"high":181.53,"low":177.92,"close":180.43,"volume":1676225},{"timestamp":"2025-07-20T12:00:00.000Z","open":180.43,"high":183.21,"low":179.92,"close":181.94,"volume":2339939.7},{"timestamp":"2025-07-20T16:00:00.000Z","open":181.94,"high":183.74,"low":180.22,"close":182.02,"volume":2586194.4},{"timestamp":"2025-07-20T20:00:00.000Z","open":182.02,"high":182.44,"low":177.7,"close":181.46,"volume":2607168.3},{"timestamp":"2025-07-21T00:00:00.000Z","open":181.46,"high":187.18,"low":178.26,"close":186.8,"volume":3276399.2},{"timestamp":"2025-07-21T04:00:00.000Z","open":186.8,"high":191.25,"low":185.12,"close":190.22,"volume":2957837.6},{"timestamp":"2025-07-21T08:00:00.000Z","open":190.22,"high":193.23,"low":189.81,"close":191.62,"volume":3218882.1},{"timestamp":"2025-07-21T12:00:00.000Z","open":191.62,"high":199.47,"low":190.34,"close":196.93,"volume":6453445},{"timestamp":"2025-07-21T16:00:00.000Z","open":196.93,"high":197.48,"low":193.06,"close":194.76,"volume":4521848.6},{"timestamp":"2025-07-21T20:00:00.000Z","open":194.76,"high":197.93,"low":193.66,"close":195.83,"volume":2026883.8},{"timestamp":"2025-07-22T00:00:00.000Z","open":195.83,"high":204.8,"low":193.8,"close":200.19,"volume":7090724.7},{"timestamp":"2025-07-22T04:00:00.000Z","open":200.19,"high":201.33,"low":194.22,"close":198.16,"volume":5006202},{"timestamp":"2025-07-22T08:00:00.000Z","open":198.16,"high":200.3,"low":194.12,"close":200,"volume":3551556.5},{"timestamp":"2025-07-22T12:00:00.000Z","open":200,"high":205.16,"low":196.94,"close":201.97,"volume":6860711.3},{"timestamp":"2025-07-22T16:00:00.000Z","open":201.97,"high":204.46,"low":198.45,"close":198.97,"volume":3972423.5},{"timestamp":"2025-07-22T20:00:00.000Z","open":198.97,"high":206.57,"low":198.46,"close":205.93,"volume":2382276.1},{"timestamp":"2025-07-23T00:00:00.000Z","open":205.93,"high":205.98,"low":201.12,"close":201.57,"volume":2428731.3},{"timestamp":"2025-07-23T04:00:00.000Z","open":201.57,"high":202.4,"low":199,"close":199.58,"volume":1730436.7},{"timestamp":"2025-07-23T08:00:00.000Z","open":199.58,"high":200.17,"low":195.86,"close":197.53,"volume":2940752},{"timestamp":"2025-07-23T12:00:00.000Z","open":197.53,"high":197.71,"low":187.7,"close":192.75,"volume":7984966.8},{"timestamp":"2025-07-23T16:00:00.000Z","open":192.75,"high":192.78,"low":186.03,"close":188.1,"volume":3783150.5},{"timestamp":"2025-07-23T20:00:00.000Z","open":188.1,"high":190.1,"low":184.01,"close":189.43,"volume":3654922.1},{"timestamp":"2025-07-24T00:00:00.000Z","open":189.43,"high":191.94,"low":188.5,"close":189.9,"volume":1416692.8},{"timestamp":"2025-07-24T04:00:00.000Z","open":189.9,"high":190.18,"low":179.2,"close":184.18,"volume":5251749},{"timestamp":"2025-07-24T08:00:00.000Z","open":184.18,"high":186.93,"low":182.88,"close":186.38,"volume":2517295.5},{"timestamp":"2025-07-24T12:00:00.000Z","open":186.38,"high":191.87,"low":183.34,"close":188.54,"volume":4241622.8},{"timestamp":"2025-07-24T16:00:00.000Z","open":188.54,"high":190.1,"low":184.81,"close":188.02,"volume":2622854},{"timestamp":"2025-07-24T20:00:00.000Z","open":188.02,"high":189.13,"low":181.89,"close":182.88,"volume":1980486.2},{"timestamp":"2025-07-25T00:00:00.000Z","open":182.88,"high":183.46,"low":175.57,"close":177.68,"volume":3643058.1},{"timestamp":"2025-07-25T04:00:00.000Z","open":177.68,"high":179.81,"low":175.87,"close":177.5,"volume":2687125.3},{"timestamp":"2025-07-25T08:00:00.000Z","open":177.5,"high":182.2,"low":176.86,"close":181.14,"volume":2788064.7},{"timestamp":"2025-07-25T12:00:00.000Z","open":181.14,"high":181.91,"low":176.21,"close":178.18,"volume":3014993.6},{"timestamp":"2025-07-25T16:00:00.000Z","open":178.18,"high":182.86,"low":177.4,"close":182.13,"volume":2154782.6},{"timestamp":"2025-07-25T20:00:00.000Z","open":182.13,"high":186.85,"low":182.05,"close":186.73,"volume":1500102.7},{"timestamp":"2025-07-26T00:00:00.000Z","open":186.73,"high":186.94,"low":184.52,"close":186.03,"volume":1118373.9},{"timestamp":"2025-07-26T04:00:00.000Z","open":186.03,"high":187.2,"low":185.66,"close":186.49,"volume":533837.4},{"timestamp":"2025-07-26T08:00:00.000Z","open":186.49,"high":189.84,"low":186.49,"close":187.83,"volume":1399812.8},{"timestamp":"2025-07-26T12:00:00.000Z","open":187.83,"high":188.61,"low":186.1,"close":187.62,"volume":1063480.5},{"timestamp":"2025-07-26T16:00:00.000Z","open":187.62,"high":187.91,"low":185.11,"close":186.48,"volume":835311.8},{"timestamp":"2025-07-26T20:00:00.000Z","open":186.48,"high":186.84,"low":184.23,"close":184.88,"volume":958801.5},{"timestamp":"2025-07-27T00:00:00.000Z","open":184.88,"high":187.61,"low":184.54,"close":187.18,"volume":717652.8},{"timestamp":"2025-07-27T04:00:00.000Z","open":187.18,"high":188.37,"low":186.54,"close":187.25,"volume":665512.4},{"timestamp":"2025-07-27T08:00:00.000Z","open":187.25,"high":188.65,"low":186.22,"close":187.04,"volume":966018.2},{"timestamp":"2025-07-27T12:00:00.000Z","open":187.04,"high":187.37,"low":184.74,"close":186.44,"volume":1251504.9},{"timestamp":"2025-07-27T16:00:00.000Z","open":186.44,"high":189.79,"low":185.91,"close":186.97,"volume":2057138.3},{"timestamp":"2025-07-27T20:00:00.000Z","open":186.97,"high":190.79,"low":186.42,"close":188.64,"volume":1725724},{"timestamp":"2025-07-28T00:00:00.000Z","open":188.64,"high":193.88,"low":187.6,"close":193.39,"volume":2217611.4},{"timestamp":"2025-07-28T04:00:00.000Z","open":193.39,"high":195.34,"low":191.58,"close":192.33,"volume":1766688.6},{"timestamp":"2025-07-28T08:00:00.000Z","open":192.33,"high":193.34,"low":190.62,"close":192.02,"volume":1036792.4},{"timestamp":"2025-07-28T12:00:00.000Z","open":192.02,"high":193.55,"low":186.47,"close":187.13,"volume":3288399.4},{"timestamp":"2025-07-28T16:00:00.000Z","open":187.13,"high":187.97,"low":183.38,"close":185.22,"volume":2507630},{"timestamp":"2025-07-28T20:00:00.000Z","open":185.22,"high":185.49,"low":182.05,"close":183.01,"volume":1710651.4},{"timestamp":"2025-07-29T00:00:00.000Z","open":183.01,"high":184.65,"low":180.52,"close":184.25,"volume":1926071.8},{"timestamp":"2025-07-29T04:00:00.000Z","open":184.25,"high":186.5,"low":183.13,"close":185.95,"volume":1106168.3},{"timestamp":"2025-07-29T08:00:00.000Z","open":185.95,"high":186.43,"low":182.11,"close":182.81,"volume":1150049.1},{"timestamp":"2025-07-29T12:00:00.000Z","open":182.81,"high":184.91,"low":179.13,"close":180.72,"volume":2862457.2},{"timestamp":"2025-07-29T16:00:00.000Z","open":180.72,"high":182.31,"low":178.18,"close":181.01,"volume":2088801.3},{"timestamp":"2025-07-29T20:00:00.000Z","open":181.01,"high":181.91,"low":179.16,"close":181.38,"volume":1242019.5},{"timestamp":"2025-07-30T00:00:00.000Z","open":181.38,"high":182.3,"low":178.7,"close":181.59,"volume":992371.2},{"timestamp":"2025-07-30T04:00:00.000Z","open":181.59,"high":182.48,"low":179.19,"close":180.72,"volume":1130358},{"timestamp":"2025-07-30T08:00:00.000Z","open":180.72,"high":181.46,"low":176.3,"close":177.19,"volume":2078804.7},{"timestamp":"2025-07-30T12:00:00.000Z","open":177.19,"high":180.51,"low":176.55,"close":179.12,"volume":2181969.8},{"timestamp":"2025-07-30T16:00:00.000Z","open":179.12,"high":180.12,"low":170.02,"close":176.03,"volume":4287554},{"timestamp":"2025-07-30T20:00:00.000Z","open":176.03,"high":178.07,"low":174.64,"close":177.7,"volume":1754930.4},{"timestamp":"2025-07-31T00:00:00.000Z","open":177.7,"high":180.48,"low":177.53,"close":180.24,"volume":1018026.9},{"timestamp":"2025-07-31T04:00:00.000Z","open":180.24,"high":181.63,"low":179.75,"close":181.16,"volume":853648.3},{"timestamp":"2025-07-31T08:00:00.000Z","open":181.16,"high":182.62,"low":180.17,"close":180.7,"volume":1084075},{"timestamp":"2025-07-31T12:00:00.000Z","open":180.7,"high":180.87,"low":175.15,"close":177.27,"volume":2889421.5},{"timestamp":"2025-07-31T16:00:00.000Z","open":177.27,"high":179.69,"low":174.55,"close":175.26,"volume":2860498.1},{"timestamp":"2025-07-31T20:00:00.000Z","open":175.26,"high":175.67,"low":171.32,"close":172.14,"volume":2519261.2},{"timestamp":"2025-08-01T00:00:00.000Z","open":172.14,"high":172.2,"low":167.32,"close":171.05,"volume":3294856.1},{"timestamp":"2025-08-01T04:00:00.000Z","open":171.05,"high":171.05,"low":167.85,"close":169.33,"volume":1921208.3},{"timestamp":"2025-08-01T08:00:00.000Z","open":169.33,"high":169.33,"low":165.91,"close":169.13,"volume":2293172.3},{"timestamp":"2025-08-01T12:00:00.000Z","open":169.13,"high":170.28,"low":164.38,"close":168.5,"volume":3368004.6},{"timestamp":"2025-08-01T16:00:00.000Z","open":168.5,"high":169.7,"low":165,"close":166.4,"volume":2186275.7},{"timestamp":"2025-08-01T20:00:00.000Z","open":166.4,"high":166.75,"low":159.06,"close":162.62,"volume":3506453.1},{"timestamp":"2025-08-02T00:00:00.000Z","open":162.62,"high":164.94,"low":162.47,"close":164.3,"volume":905011.6},{"timestamp":"2025-08-02T04:00:00.000Z","open":164.3,"high":165.19,"low":161.63,"close":164.36,"volume":1078215.9},{"timestamp":"2025-08-02T08:00:00.000Z","open":164.36,"high":165.04,"low":162.12,"close":164.41,"volume":920145.3},{"timestamp":"2025-08-02T12:00:00.000Z","open":164.41,"high":164.91,"low":160.9,"close":161.42,"volume":1131982},{"timestamp":"2025-08-02T16:00:00.000Z","open":161.42,"high":162.11,"low":155.7,"close":157.36,"volume":3333139.4},{"timestamp":"2025-08-02T20:00:00.000Z","open":157.36,"high":159.71,"low":156.96,"close":158.41,"volume":1187819.3},{"timestamp":"2025-08-03T00:00:00.000Z","open":158.41,"high":161,"low":156.19,"close":160.74,"volume":1187600.1},{"timestamp":"2025-08-03T04:00:00.000Z","open":160.74,"high":161.59,"low":159.92,"close":161.27,"volume":563572.3},{"timestamp":"2025-08-03T08:00:00.000Z","open":161.27,"high":162.81,"low":160.59,"close":161.36,"volume":873516.3},{"timestamp":"2025-08-03T12:00:00.000Z","open":161.36,"high":162.23,"low":160.19,"close":161.99,"volume":1348618.4},{"timestamp":"2025-08-03T16:00:00.000Z","open":161.99,"high":162.66,"low":161.01,"close":161.54,"volume":793244.4},{"timestamp":"2025-08-03T20:00:00.000Z","open":161.54,"high":163.09,"low":160.61,"close":161.87,"volume":914781.3},{"timestamp":"2025-08-04T00:00:00.000Z","open":161.87,"high":164.88,"low":161.29,"close":162.86,"volume":1134789.6},{"timestamp":"2025-08-04T04:00:00.000Z","open":162.86,"high":163.34,"low":161.14,"close":162.93,"volume":861450.5},{"timestamp":"2025-08-04T08:00:00.000Z","open":162.93,"high":163.99,"low":161.52,"close":162.28,"volume":1072854.7},{"timestamp":"2025-08-04T12:00:00.000Z","open":162.28,"high":166.83,"low":162.04,"close":165.38,"volume":2572690.2},{"timestamp":"2025-08-04T16:00:00.000Z","open":165.38,"high":169.74,"low":164.86,"close":165.51,"volume":2714266.9},{"timestamp":"2025-08-04T20:00:00.000Z","open":165.51,"high":169.78,"low":165.18,"close":169.51,"volume":1985521.6},{"timestamp":"2025-08-05T00:00:00.000Z","open":169.51,"high":169.93,"low":167.51,"close":167.84,"volume":1068546.8},{"timestamp":"2025-08-05T04:00:00.000Z","open":167.84,"high":169.19,"low":165.66,"close":166.12,"volume":1292701.6},{"timestamp":"2025-08-05T08:00:00.000Z","open":166.12,"high":171.72,"low":165.52,"close":170.83,"volume":1935792.2},{"timestamp":"2025-08-05T12:00:00.000Z","open":170.83,"high":171,"low":162.78,"close":163.67,"volume":4238231},{"timestamp":"2025-08-05T16:00:00.000Z","open":163.67,"high":164.86,"low":162.14,"close":162.64,"volume":1490586.7},{"timestamp":"2025-08-05T20:00:00.000Z","open":162.64,"high":164.5,"low":161.15,"close":163.98,"volume":1144642},{"timestamp":"2025-08-06T00:00:00.000Z","open":163.98,"high":164.07,"low":161.02,"close":161.77,"volume":923318.4},{"timestamp":"2025-08-06T04:00:00.000Z","open":161.77,"high":164.73,"low":161.14,"close":164.16,"volume":1103086},{"timestamp":"2025-08-06T08:00:00.000Z","open":164.16,"high":164.56,"low":162.64,"close":164.1,"volume":978839.6},{"timestamp":"2025-08-06T12:00:00.000Z","open":164.1,"high":169.48,"low":162.5,"close":168.98,"volume":3283965.6},{"timestamp":"2025-08-06T16:00:00.000Z","open":168.98,"high":169.88,"low":167.09,"close":168.73,"volume":1894587.9},{"timestamp":"2025-08-06T20:00:00.000Z","open":168.73,"high":168.77,"low":167.17,"close":168.01,"volume":770745.1},{"timestamp":"2025-08-07T00:00:00.000Z","open":168.01,"high":168.91,"low":166.59,"close":166.8,"volume":786514.3},{"timestamp":"2025-08-07T04:00:00.000Z","open":166.8,"high":170.31,"low":166.67,"close":169.93,"volume":864285.4},{"timestamp":"2025-08-07T08:00:00.000Z","open":169.93,"high":173.45,"low":168.98,"close":172.76,"volume":2605248.3},{"timestamp":"2025-08-07T12:00:00.000Z","open":172.76,"high":173.14,"low":169.58,"close":170.38,"volume":2211127.9},{"timestamp":"2025-08-07T16:00:00.000Z","open":170.38,"high":171.78,"low":166.92,"close":171.64,"volume":1836032.7},{"timestamp":"2025-08-07T20:00:00.000Z","open":171.64,"high":175.46,"low":171.38,"close":175.27,"volume":2202959.2},{"timestamp":"2025-08-08T00:00:00.000Z","open":175.27,"high":175.86,"low":173.35,"close":174.62,"volume":1863762.9},{"timestamp":"2025-08-08T04:00:00.000Z","open":174.62,"high":177.82,"low":173.75,"close":177.07,"volume":1140953.3},{"timestamp":"2025-08-08T08:00:00.000Z","open":177.07,"high":177.89,"low":174.8,"close":177.58,"volume":1451917.4},{"timestamp":"2025-08-08T12:00:00.000Z","open":177.58,"high":179.05,"low":174.09,"close":175.11,"volume":3082443.6},{"timestamp":"2025-08-08T16:00:00.000Z","open":175.11,"high":179.62,"low":175.1,"close":178.4,"volume":2481559.4},{"timestamp":"2025-08-08T20:00:00.000Z","open":178.4,"high":178.71,"low":176.53,"close":176.71,"volume":1104493.1},{"timestamp":"2025-08-09T00:00:00.000Z","open":176.71,"high":179.02,"low":176.51,"close":177.21,"volume":683889.7},{"timestamp":"2025-08-09T04:00:00.000Z","open":177.21,"high":182.13,"low":176.85,"close":180.57,"volume":1837233.6},{"timestamp":"2025-08-09T08:00:00.000Z","open":180.57,"high":183.33,"low":180.35,"close":180.75,"volume":1543421.7},{"timestamp":"2025-08-09T12:00:00.000Z","open":180.75,"high":182.44,"low":178.71,"close":179.97,"volume":1823305},{"timestamp":"2025-08-09T16:00:00.000Z","open":179.97,"high":182.69,"low":179.37,"close":182.11,"volume":1048001.4},{"timestamp":"2025-08-09T20:00:00.000Z","open":182.11,"high":183.48,"low":179.64,"close":179.88,"volume":1424279.7},{"timestamp":"2025-08-10T00:00:00.000Z","open":179.88,"high":185.99,"low":179.75,"close":184.96,"volume":2431551.3},{"timestamp":"2025-08-10T04:00:00.000Z","open":184.96,"high":186.17,"low":177.73,"close":178.84,"volume":2565392.3},{"timestamp":"2025-08-10T08:00:00.000Z","open":178.84,"high":180.97,"low":177.41,"close":179.88,"volume":1793582.7},{"timestamp":"2025-08-10T12:00:00.000Z","open":179.88,"high":182.35,"low":178.42,"close":181.48,"volume":1367712.3},{"timestamp":"2025-08-10T16:00:00.000Z","open":181.48,"high":183.35,"low":181.15,"close":182.77,"volume":803356.8},{"timestamp":"2025-08-10T20:00:00.000Z","open":182.77,"high":184,"low":181.21,"close":182.63,"volume":2008635.5},{"timestamp":"2025-08-11T00:00:00.000Z","open":182.63,"high":185.83,"low":181.2,"close":185.14,"volume":2085166},{"timestamp":"2025-08-11T04:00:00.000Z","open":185.14,"high":186.95,"low":182.76,"close":182.94,"volume":1746573},{"timestamp":"2025-08-11T08:00:00.000Z","open":182.94,"high":184.63,"low":178.21,"close":178.99,"volume":2586522.9},{"timestamp":"2025-08-11T12:00:00.000Z","open":178.99,"high":180.45,"low":177.15,"close":180.1,"volume":3424714.4},{"timestamp":"2025-08-11T16:00:00.000Z","open":180.1,"high":181.7,"low":175.42,"close":176.53,"volume":3535539.7},{"timestamp":"2025-08-11T20:00:00.000Z","open":176.53,"high":176.8,"low":173.34,"close":174.75,"volume":1674461.4},{"timestamp":"2025-08-12T00:00:00.000Z","open":174.75,"high":176.72,"low":174.46,"close":175.47,"volume":1006504.9},{"timestamp":"2025-08-12T04:00:00.000Z","open":175.47,"high":176.57,"low":173.5,"close":175.83,"volume":1204348.2},{"timestamp":"2025-08-12T08:00:00.000Z","open":175.83,"high":176.42,"low":173.57,"close":175.16,"volume":1318955.1},{"timestamp":"2025-08-12T12:00:00.000Z","open":175.16,"high":182,"low":174.63,"close":181.62,"volume":4446066.6},{"timestamp":"2025-08-12T16:00:00.000Z","open":181.62,"high":191.19,"low":180.69,"close":190.65,"volume":5274201},{"timestamp":"2025-08-12T20:00:00.000Z","open":190.65,"high":193.82,"low":189.57,"close":191.81,"volume":4346827.1},{"timestamp":"2025-08-13T00:00:00.000Z","open":191.81,"high":199.61,"low":191.53,"close":197.76,"volume":4841120.6},{"timestamp":"2025-08-13T04:00:00.000Z","open":197.76,"high":200.19,"low":195.21,"close":198.78,"volume":3436803.6},{"timestamp":"2025-08-13T08:00:00.000Z","open":198.78,"high":202.91,"low":197.63,"close":201.13,"volume":3544359.6},{"timestamp":"2025-08-13T12:00:00.000Z","open":201.13,"high":205.06,"low":194.4,"close":197.52,"volume":8621786.6},{"timestamp":"2025-08-13T16:00:00.000Z","open":197.52,"high":202.27,"low":197.13,"close":202.16,"volume":4746611.1},{"timestamp":"2025-08-13T20:00:00.000Z","open":202.16,"high":203.42,"low":199.91,"close":201.56,"volume":2232152.9},{"timestamp":"2025-08-14T00:00:00.000Z","open":201.56,"high":209.33,"low":200.59,"close":208.09,"volume":3995059.3},{"timestamp":"2025-08-14T04:00:00.000Z","open":208.09,"high":210.08,"low":204.08,"close":205.79,"volume":4470881.4},{"timestamp":"2025-08-14T08:00:00.000Z","open":205.79,"high":205.97,"low":201.78,"close":203.69,"volume":3507233.2},{"timestamp":"2025-08-14T12:00:00.000Z","open":203.69,"high":205.56,"low":186.69,"close":194.82,"volume":15009557.5},{"timestamp":"2025-08-14T16:00:00.000Z","open":194.82,"high":195.53,"low":190.45,"close":192.9,"volume":4380058.1},{"timestamp":"2025-08-14T20:00:00.000Z","open":192.9,"high":193.23,"low":187.07,"close":192.44,"volume":2872503.5},{"timestamp":"2025-08-15T00:00:00.000Z","open":192.44,"high":195.57,"low":191.89,"close":195.13,"volume":1706003.3},{"timestamp":"2025-08-15T04:00:00.000Z","open":195.13,"high":198.07,"low":194.38,"close":196.95,"volume":2130573.3},{"timestamp":"2025-08-15T08:00:00.000Z","open":196.95,"high":197.61,"low":193.56,"close":194.24,"volume":1764775.2},{"timestamp":"2025-08-15T12:00:00.000Z","open":194.24,"high":196.16,"low":184.25,"close":185.43,"volume":5433834.8},{"timestamp":"2025-08-15T16:00:00.000Z","open":185.43,"high":186.81,"low":183.1,"close":183.81,"volume":3614845.4},{"timestamp":"2025-08-15T20:00:00.000Z","open":183.81,"high":188.18,"low":183.28,"close":185.6,"volume":1880655.6},{"timestamp":"2025-08-16T00:00:00.000Z","open":185.6,"high":188.29,"low":185.19,"close":186.98,"volume":1132362.8},{"timestamp":"2025-08-16T04:00:00.000Z","open":186.98,"high":189.54,"low":185.95,"close":189.02,"volume":1187687.3},{"timestamp":"2025-08-16T08:00:00.000Z","open":189.02,"high":189.14,"low":185.19,"close":185.64,"volume":1605032.6},{"timestamp":"2025-08-16T12:00:00.000Z","open":185.64,"high":189.4,"low":185.07,"close":188.75,"volume":1646430.8},{"timestamp":"2025-08-16T16:00:00.000Z","open":188.75,"high":189.33,"low":187,"close":188.64,"volume":776845.4},{"timestamp":"2025-08-16T20:00:00.000Z","open":188.64,"high":189.99,"low":187.83,"close":189.54,"volume":676863.6},{"timestamp":"2025-08-17T00:00:00.000Z","open":189.54,"high":191.9,"low":187.2,"close":191.56,"volume":1768147.2},{"timestamp":"2025-08-17T04:00:00.000Z","open":191.56,"high":193.45,"low":191.17,"close":191.77,"volume":1479029.7},{"timestamp":"2025-08-17T08:00:00.000Z","open":191.77,"high":193.54,"low":191.38,"close":193.48,"volume":1414009.6},{"timestamp":"2025-08-17T12:00:00.000Z","open":193.48,"high":195.45,"low":191.75,"close":195.41,"volume":1665431.9},{"timestamp":"2025-08-17T16:00:00.000Z","open":195.41,"high":195.78,"low":190.38,"close":191.13,"volume":2054897.7},{"timestamp":"2025-08-17T20:00:00.000Z","open":191.13,"high":193.4,"low":190.76,"close":190.94,"volume":1077481.9},{"timestamp":"2025-08-18T00:00:00.000Z","open":190.94,"high":191.25,"low":181.7,"close":182.55,"volume":3860152.6},{"timestamp":"2025-08-18T04:00:00.000Z","open":182.55,"high":183.38,"low":180.09,"close":180.54,"volume":2473755.8},{"timestamp":"2025-08-18T08:00:00.000Z","open":180.54,"high":181.91,"low":179.66,"close":181.23,"volume":1977074.2},{"timestamp":"2025-08-18T12:00:00.000Z","open":181.23,"high":183.29,"low":180.4,"close":182.97,"volume":2636362},{"timestamp":"2025-08-18T16:00:00.000Z","open":182.97,"high":185.68,"low":181.63,"close":183.09,"volume":2778348.6},{"timestamp":"2025-08-18T20:00:00.000Z","open":183.09,"high":184.93,"low":181.94,"close":182.82,"volume":1191328.8},{"timestamp":"2025-08-19T00:00:00.000Z","open":182.82,"high":185.78,"low":178.01,"close":178.42,"volume":2528530.7},{"timestamp":"2025-08-19T04:00:00.000Z","open":178.42,"high":180.49,"low":177.21,"close":180.04,"volume":1690057.4},{"timestamp":"2025-08-19T08:00:00.000Z","open":180.04,"high":182.8,"low":179,"close":182.62,"volume":1455062.5},{"timestamp":"2025-08-19T12:00:00.000Z","open":182.62,"high":183.4,"low":177.43,"close":177.92,"volume":3648507.8},{"timestamp":"2025-08-19T16:00:00.000Z","open":177.92,"high":178.75,"low":175.64,"close":176.69,"volume":2536794.4},{"timestamp":"2025-08-19T20:00:00.000Z","open":176.69,"high":179.46,"low":175.8,"close":176.14,"volume":1407843.2},{"timestamp":"2025-08-20T00:00:00.000Z","open":176.14,"high":181.47,"low":175.96,"close":180.47,"volume":1879872},{"timestamp":"2025-08-20T04:00:00.000Z","open":180.47,"high":181.67,"low":179.77,"close":180.47,"volume":1035067.5},{"timestamp":"2025-08-20T08:00:00.000Z","open":180.47,"high":182.23,"low":178.23,"close":180.24,"volume":1807602.5},{"timestamp":"2025-08-20T12:00:00.000Z","open":180.24,"high":185.06,"low":177.3,"close":182.95,"volume":4004134.3},{"timestamp":"2025-08-20T16:00:00.000Z","open":182.95,"high":187.96,"low":182.46,"close":187.55,"volume":2818261.6},{"timestamp":"2025-08-20T20:00:00.000Z","open":187.55,"high":187.9,"low":185.66,"close":187.86,"volume":1564245.6},{"timestamp":"2025-08-21T00:00:00.000Z","open":187.86,"high":190.08,"low":185.39,"close":188.38,"volume":2753642.1},{"timestamp":"2025-08-21T04:00:00.000Z","open":188.38,"high":188.63,"low":185.77,"close":186.95,"volume":1382183.3},{"timestamp":"2025-08-21T08:00:00.000Z","open":186.95,"high":187,"low":183.33,"close":183.92,"volume":1704552.5},{"timestamp":"2025-08-21T12:00:00.000Z","open":183.92,"high":186.37,"low":181.32,"close":181.55,"volume":3180194.2},{"timestamp":"2025-08-21T16:00:00.000Z","open":181.55,"high":182.85,"low":179.75,"close":180.04,"volume":2647502},{"timestamp":"2025-08-21T20:00:00.000Z","open":180.04,"high":181.79,"low":179.27,"close":180.24,"volume":1407592.2},{"timestamp":"2025-08-22T00:00:00.000Z","open":180.24,"high":183.47,"low":179.9,"close":181.66,"volume":1515273},{"timestamp":"2025-08-22T04:00:00.000Z","open":181.66,"high":184.27,"low":181.63,"close":183.89,"volume":1069785.2},{"timestamp":"2025-08-22T08:00:00.000Z","open":183.89,"high":184.99,"low":179.44,"close":179.49,"volume":1871603.7},{"timestamp":"2025-08-22T12:00:00.000Z","open":179.49,"high":195.5,"low":177.11,"close":193.5,"volume":11122782.4},{"timestamp":"2025-08-22T16:00:00.000Z","open":193.5,"high":199.76,"low":193.49,"close":198.98,"volume":4536447.9},{"timestamp":"2025-08-22T20:00:00.000Z","open":198.98,"high":202.41,"low":198.34,"close":200.65,"volume":2837924.5},{"timestamp":"2025-08-23T00:00:00.000Z","open":200.65,"high":200.8,"low":195.3,"close":198.2,"volume":2229267.1},{"timestamp":"2025-08-23T04:00:00.000Z","open":198.2,"high":208.68,"low":198.12,"close":205.29,"volume":4535380.1},{"timestamp":"2025-08-23T08:00:00.000Z","open":205.29,"high":205.75,"low":201.67,"close":202.12,"volume":1982208.4},{"timestamp":"2025-08-23T12:00:00.000Z","open":202.12,"high":204,"low":200.69,"close":202.7,"volume":2232954.2},{"timestamp":"2025-08-23T16:00:00.000Z","open":202.7,"high":204.62,"low":202.31,"close":204.14,"volume":1095481},{"timestamp":"2025-08-23T20:00:00.000Z","open":204.14,"high":204.94,"low":202.86,"close":204.18,"volume":664306.8},{"timestamp":"2025-08-24T00:00:00.000Z","open":204.18,"high":212.06,"low":204.18,"close":209.11,"volume":3768740.3},{"timestamp":"2025-08-24T04:00:00.000Z","open":209.11,"high":210.85,"low":206.64,"close":206.74,"volume":2097372.8},{"timestamp":"2025-08-24T08:00:00.000Z","open":206.74,"high":209.15,"low":203.4,"close":204.55,"volume":2810560.5},{"timestamp":"2025-08-24T12:00:00.000Z","open":204.55,"high":209.43,"low":203.62,"close":205.65,"volume":2900927.9},{"timestamp":"2025-08-24T16:00:00.000Z","open":205.65,"high":212.1,"low":201.45,"close":205.11,"volume":6370873.9},{"timestamp":"2025-08-24T20:00:00.000Z","open":205.11,"high":207.2,"low":201.12,"close":206.05,"volume":3678502.1},{"timestamp":"2025-08-25T00:00:00.000Z","open":206.05,"high":213.71,"low":202.28,"close":209.34,"volume":5025655.3},{"timestamp":"2025-08-25T04:00:00.000Z","open":209.34,"high":209.8,"low":198.52,"close":199.81,"volume":5040168.6},{"timestamp":"2025-08-25T08:00:00.000Z","open":199.81,"high":200.76,"low":194.82,"close":197.44,"volume":4202810.1},{"timestamp":"2025-08-25T12:00:00.000Z","open":197.44,"high":199.41,"low":195.4,"close":196.46,"volume":3624836.4},{"timestamp":"2025-08-25T16:00:00.000Z","open":196.46,"high":198.26,"low":190.89,"close":191.35,"volume":3315935.1},{"timestamp":"2025-08-25T20:00:00.000Z","open":191.35,"high":192.05,"low":185.23,"close":187.05,"volume":4519863.9},{"timestamp":"2025-08-26T00:00:00.000Z","open":187.05,"high":189.19,"low":185.45,"close":186.79,"volume":2245928.1},{"timestamp":"2025-08-26T04:00:00.000Z","open":186.79,"high":189.82,"low":186.79,"close":188.77,"volume":1509501.3},{"timestamp":"2025-08-26T08:00:00.000Z","open":188.77,"high":190.25,"low":186.5,"close":187.83,"volume":1619285.8},{"timestamp":"2025-08-26T12:00:00.000Z","open":187.83,"high":192.45,"low":187.05,"close":190.67,"volume":4413459.6},{"timestamp":"2025-08-26T16:00:00.000Z","open":190.67,"high":197.43,"low":190.45,"close":197.33,"volume":2411697.7},{"timestamp":"2025-08-26T20:00:00.000Z","open":197.33,"high":198.05,"low":195.3,"close":195.78,"volume":1572887.9},{"timestamp":"2025-08-27T00:00:00.000Z","open":195.78,"high":202.99,"low":193.73,"close":201.92,"volume":2760416.1},{"timestamp":"2025-08-27T04:00:00.000Z","open":201.92,"high":205.71,"low":200.8,"close":202.39,"volume":3877402.7},{"timestamp":"2025-08-27T08:00:00.000Z","open":202.39,"high":205.35,"low":201.5,"close":204.94,"volume":2372412.1},{"timestamp":"2025-08-27T12:00:00.000Z","open":204.94,"high":209.45,"low":202.5,"close":208.6,"volume":4412003},{"timestamp":"2025-08-27T16:00:00.000Z","open":208.6,"high":212.09,"low":205.81,"close":206.34,"volume":4218665.1},{"timestamp":"2025-08-27T20:00:00.000Z","open":206.34,"high":209.6,"low":202.38,"close":202.92,"volume":5687893.1},{"timestamp":"2025-08-28T00:00:00.000Z","open":202.92,"high":208.28,"low":201.64,"close":208.08,"volume":2328263.8},{"timestamp":"2025-08-28T04:00:00.000Z","open":208.08,"high":213.39,"low":207.39,"close":213.09,"volume":3646966.7},{"timestamp":"2025-08-28T08:00:00.000Z","open":213.09,"high":216.6,"low":211.35,"close":213.14,"volume":3508895.3},{"timestamp":"2025-08-28T12:00:00.000Z","open":213.14,"high":216.9,"low":210.06,"close":210.88,"volume":5265902.4},{"timestamp":"2025-08-28T16:00:00.000Z","open":210.88,"high":213.92,"low":206.87,"close":209.82,"volume":3765436.1},{"timestamp":"2025-08-28T20:00:00.000Z","open":209.82,"high":215.69,"low":209.44,"close":214.3,"volume":2328080.2},{"timestamp":"2025-08-29T00:00:00.000Z","open":214.3,"high":217.89,"low":211.89,"close":216.77,"volume":4244933.1},{"timestamp":"2025-08-29T04:00:00.000Z","open":216.77,"high":217.84,"low":207.7,"close":208.73,"volume":4963909.7},{"timestamp":"2025-08-29T08:00:00.000Z","open":208.73,"high":210.07,"low":205.27,"close":207.47,"volume":3939525.2},{"timestamp":"2025-08-29T12:00:00.000Z","open":207.47,"high":214.81,"low":203.51,"close":204.3,"volume":7399170},{"timestamp":"2025-08-29T16:00:00.000Z","open":204.3,"high":205.42,"low":201.17,"close":202.87,"volume":3766835.7},{"timestamp":"2025-08-29T20:00:00.000Z","open":202.87,"high":205.37,"low":199.82,"close":204.99,"volume":2426699},{"timestamp":"2025-08-30T00:00:00.000Z","open":204.99,"high":206.6,"low":200.61,"close":205.56,"volume":2192533.4},{"timestamp":"2025-08-30T04:00:00.000Z","open":205.56,"high":206.99,"low":204.29,"close":205,"volume":1738013.2},{"timestamp":"2025-08-30T08:00:00.000Z","open":205,"high":205.5,"low":201.54,"close":202.52,"volume":1607228.9},{"timestamp":"2025-08-30T12:00:00.000Z","open":202.52,"high":202.57,"low":197.42,"close":200.95,"volume":2308313.9},{"timestamp":"2025-08-30T16:00:00.000Z","open":200.95,"high":201.6,"low":199.64,"close":201.17,"volume":1009728.7},{"timestamp":"2025-08-30T20:00:00.000Z","open":201.17,"high":203.26,"low":199.64,"close":202.63,"volume":1022095.5},{"timestamp":"2025-08-31T00:00:00.000Z","open":202.63,"high":206.6,"low":202.61,"close":205.49,"volume":1937841},{"timestamp":"2025-08-31T04:00:00.000Z","open":205.49,"high":205.56,"low":202.67,"close":203.45,"volume":1333409.2},{"timestamp":"2025-08-31T08:00:00.000Z","open":203.45,"high":205.77,"low":202.08,"close":203.59,"volume":1429358.4},{"timestamp":"2025-08-31T12:00:00.000Z","open":203.59,"high":204.83,"low":201.39,"close":204.5,"volume":1429969.4},{"timestamp":"2025-08-31T16:00:00.000Z","open":204.5,"high":205.88,"low":203.56,"close":204.52,"volume":905896.5},{"timestamp":"2025-08-31T20:00:00.000Z","open":204.52,"high":205.76,"low":200.2,"close":200.51,"volume":1666153.7},{"timestamp":"2025-09-01T00:00:00.000Z","open":200.51,"high":202.44,"low":196.02,"close":198.28,"volume":3097107.5},{"timestamp":"2025-09-01T04:00:00.000Z","open":198.28,"high":202.9,"low":196.51,"close":202.89,"volume":2066083.4},{"timestamp":"2025-09-01T08:00:00.000Z","open":202.89,"high":204.56,"low":198.28,"close":199.31,"volume":2215812.7},{"timestamp":"2025-09-01T12:00:00.000Z","open":199.31,"high":201.06,"low":197.58,"close":198.27,"volume":1800498.8},{"timestamp":"2025-09-01T16:00:00.000Z","open":198.27,"high":200.06,"low":197.2,"close":200.05,"volume":1228139.1},{"timestamp":"2025-09-01T20:00:00.000Z","open":200.05,"high":200.08,"low":194.03,"close":197.23,"volume":2559327.9},{"timestamp":"2025-09-02T00:00:00.000Z","open":197.23,"high":203.31,"low":196.67,"close":201.8,"volume":2716563},{"timestamp":"2025-09-02T04:00:00.000Z","open":201.8,"high":204.44,"low":201.32,"close":202.06,"volume":1914619.1},{"timestamp":"2025-09-02T08:00:00.000Z","open":202.06,"high":204.46,"low":201.56,"close":201.9,"volume":1784775.1},{"timestamp":"2025-09-02T12:00:00.000Z","open":201.9,"high":205.09,"low":197.19,"close":200.21,"volume":6149679.2},{"timestamp":"2025-09-02T16:00:00.000Z","open":200.21,"high":207,"low":199.23,"close":205.45,"volume":3575070.5},{"timestamp":"2025-09-02T20:00:00.000Z","open":205.45,"high":209.77,"low":204.76,"close":209.6,"volume":2318464.2},{"timestamp":"2025-09-03T00:00:00.000Z","open":209.6,"high":211.97,"low":207.34,"close":209.96,"volume":2406327.1},{"timestamp":"2025-09-03T04:00:00.000Z","open":209.96,"high":210.42,"low":207.88,"close":209.32,"volume":1229866.4},{"timestamp":"2025-09-03T08:00:00.000Z","open":209.32,"high":211.28,"low":208.08,"close":210.28,"volume":1743808.6},{"timestamp":"2025-09-03T12:00:00.000Z","open":210.28,"high":212.99,"low":208.7,"close":211.24,"volume":3623653.9},{"timestamp":"2025-09-03T16:00:00.000Z","open":211.24,"high":211.88,"low":208.71,"close":210.23,"volume":1623799.1},{"timestamp":"2025-09-03T20:00:00.000Z","open":210.23,"high":210.84,"low":208.2,"close":210.64,"volume":979945.1},{"timestamp":"2025-09-04T00:00:00.000Z","open":210.64,"high":211.83,"low":207.24,"close":208.08,"volume":1837161.9},{"timestamp":"2025-09-04T04:00:00.000Z","open":208.08,"high":208.46,"low":205.52,"close":206.55,"volume":1436443},{"timestamp":"2025-09-04T08:00:00.000Z","open":206.55,"high":208.72,"low":206.45,"close":207.11,"volume":1196321.8},{"timestamp":"2025-09-04T12:00:00.000Z","open":207.11,"high":208.41,"low":203.26,"close":203.66,"volume":2893135.5},{"timestamp":"2025-09-04T16:00:00.000Z","open":203.66,"high":205.12,"low":201.71,"close":202.01,"volume":1845569.6},{"timestamp":"2025-09-04T20:00:00.000Z","open":202.01,"high":204.69,"low":201.78,"close":202.19,"volume":1336294.1},{"timestamp":"2025-09-05T00:00:00.000Z","open":202.19,"high":203.99,"low":200.77,"close":203.45,"volume":1305069.2},{"timestamp":"2025-09-05T04:00:00.000Z","open":203.45,"high":208.45,"low":202.89,"close":207.79,"volume":1645380.2},{"timestamp":"2025-09-05T08:00:00.000Z","open":207.79,"high":207.92,"low":204.41,"close":206.54,"volume":1528856.5},{"timestamp":"2025-09-05T12:00:00.000Z","open":206.54,"high":209.99,"low":201.47,"close":203.47,"volume":6358964.9},{"timestamp":"2025-09-05T16:00:00.000Z","open":203.47,"high":205.49,"low":201.76,"close":205.37,"volume":1966891.3},{"timestamp":"2025-09-05T20:00:00.000Z","open":205.37,"high":205.63,"low":202.55,"close":203.32,"volume":1424480.9},{"timestamp":"2025-09-06T00:00:00.000Z","open":203.32,"high":204.58,"low":203.03,"close":204.02,"volume":601747.9},{"timestamp":"2025-09-06T04:00:00.000Z","open":204.02,"high":204.02,"low":201.99,"close":202.96,"volume":739300.8},{"timestamp":"2025-09-06T08:00:00.000Z","open":202.96,"high":203.48,"low":201.8,"close":202.3,"volume":567249.7},{"timestamp":"2025-09-06T12:00:00.000Z","open":202.3,"high":202.79,"low":200.87,"close":201.13,"volume":997232.5},{"timestamp":"2025-09-06T16:00:00.000Z","open":201.13,"high":202.27,"low":199.17,"close":199.64,"volume":1367806.8},{"timestamp":"2025-09-06T20:00:00.000Z","open":199.64,"high":201.16,"low":199.61,"close":200.09,"volume":484355.5},{"timestamp":"2025-09-07T00:00:00.000Z","open":200.09,"high":203.33,"low":200,"close":202.85,"volume":1079177.1},{"timestamp":"2025-09-07T04:00:00.000Z","open":202.85,"high":203.33,"low":202.18,"close":202.98,"volume":510905},{"timestamp":"2025-09-07T08:00:00.000Z","open":202.98,"high":204.01,"low":202.66,"close":203.94,"volume":812736.7},{"timestamp":"2025-09-07T12:00:00.000Z","open":203.94,"high":205.51,"low":203.05,"close":205.08,"volume":973706},{"timestamp":"2025-09-07T16:00:00.000Z","open":205.08,"high":205.42,"low":201.32,"close":203.03,"volume":1647424},{"timestamp":"2025-09-07T20:00:00.000Z","open":203.03,"high":207.94,"low":202.5,"close":206.29,"volume":2254471.2},{"timestamp":"2025-09-08T00:00:00.000Z","open":206.29,"high":208.95,"low":205.51,"close":207.59,"volume":1763153.8},{"timestamp":"2025-09-08T04:00:00.000Z","open":207.59,"high":208.77,"low":206.63,"close":207.84,"volume":1300444.3},{"timestamp":"2025-09-08T08:00:00.000Z","open":207.84,"high":215.83,"low":207.29,"close":214.25,"volume":4843617.5},{"timestamp":"2025-09-08T12:00:00.000Z","open":214.25,"high":216.64,"low":212.85,"close":214.96,"volume":3101347.1},{"timestamp":"2025-09-08T16:00:00.000Z","open":214.96,"high":216.94,"low":213.74,"close":215.99,"volume":2662782.7},{"timestamp":"2025-09-08T20:00:00.000Z","open":215.99,"high":216.06,"low":213.46,"close":214.04,"volume":1190177},{"timestamp":"2025-09-09T00:00:00.000Z","open":214.04,"high":214.82,"low":210.8,"close":214.55,"volume":2049878.1},{"timestamp":"2025-09-09T04:00:00.000Z","open":214.55,"high":219.83,"low":213.85,"close":219.23,"volume":2757083.3},{"timestamp":"2025-09-09T08:00:00.000Z","open":219.23,"high":219.56,"low":216.87,"close":217.16,"volume":1692753.4},{"timestamp":"2025-09-09T12:00:00.000Z","open":217.16,"high":218.48,"low":211.61,"close":212.96,"volume":5037517.7},{"timestamp":"2025-09-09T16:00:00.000Z","open":212.96,"high":216.91,"low":212.89,"close":216.22,"volume":2312351.1},{"timestamp":"2025-09-09T20:00:00.000Z","open":216.22,"high":217.77,"low":214.88,"close":217.11,"volume":1539313.5},{"timestamp":"2025-09-10T00:00:00.000Z","open":217.11,"high":219.61,"low":214.99,"close":219.15,"volume":2126798.5},{"timestamp":"2025-09-10T04:00:00.000Z","open":219.15,"high":222.94,"low":217.74,"close":222.22,"volume":2334995.5},{"timestamp":"2025-09-10T08:00:00.000Z","open":222.22,"high":222.39,"low":218.76,"close":220.15,"volume":2134694.6},{"timestamp":"2025-09-10T12:00:00.000Z","open":220.15,"high":225.9,"low":219.61,"close":223.01,"volume":5368402.3},{"timestamp":"2025-09-10T16:00:00.000Z","open":223.01,"high":224.05,"low":220.45,"close":221.14,"volume":2067545.1},{"timestamp":"2025-09-10T20:00:00.000Z","open":221.14,"high":224.6,"low":220.85,"close":223.99,"volume":1150031.7},{"timestamp":"2025-09-11T00:00:00.000Z","open":223.99,"high":225.58,"low":222.85,"close":224.02,"volume":1538903.9},{"timestamp":"2025-09-11T04:00:00.000Z","open":224.02,"high":224.17,"low":221.34,"close":223.09,"volume":2040225.5},{"timestamp":"2025-09-11T08:00:00.000Z","open":223.09,"high":225.8,"low":222.14,"close":224.95,"volume":2109217.4},{"timestamp":"2025-09-11T12:00:00.000Z","open":224.95,"high":228.89,"low":222.5,"close":226.67,"volume":7085781.5},{"timestamp":"2025-09-11T16:00:00.000Z","open":226.67,"high":228.23,"low":225.02,"close":226.46,"volume":1649378.7},{"timestamp":"2025-09-11T20:00:00.000Z","open":226.46,"high":228.88,"low":225.29,"close":228.61,"volume":1337691.4},{"timestamp":"2025-09-12T00:00:00.000Z","open":228.61,"high":235.64,"low":227.99,"close":234.94,"volume":3692749.3},{"timestamp":"2025-09-12T04:00:00.000Z","open":234.94,"high":239.7,"low":234.06,"close":237.28,"volume":3839605.1},{"timestamp":"2025-09-12T08:00:00.000Z","open":237.28,"high":239.55,"low":236.58,"close":239.06,"volume":1810563.2},{"timestamp":"2025-09-12T12:00:00.000Z","open":239.06,"high":241.8,"low":237.5,"close":239.18,"volume":3302915.4},{"timestamp":"2025-09-12T16:00:00.000Z","open":239.18,"high":241.38,"low":237.83,"close":240.81,"volume":2283412.2},{"timestamp":"2025-09-12T20:00:00.000Z","open":240.81,"high":244.18,"low":238.1,"close":242.08,"volume":3782475.8},{"timestamp":"2025-09-13T00:00:00.000Z","open":242.08,"high":244.03,"low":240.58,"close":243.51,"volume":1653484.5},{"timestamp":"2025-09-13T04:00:00.000Z","open":243.51,"high":243.64,"low":241.12,"close":242.33,"volume":1168607.2},{"timestamp":"2025-09-13T08:00:00.000Z","open":242.33,"high":243.61,"low":241.2,"close":241.81,"volume":1220550.4},{"timestamp":"2025-09-13T12:00:00.000Z","open":241.81,"high":243,"low":237.72,"close":239.42,"volume":2744656.6},{"timestamp":"2025-09-13T16:00:00.000Z","open":239.42,"high":239.68,"low":235.65,"close":238.91,"volume":2299897.5},{"timestamp":"2025-09-13T20:00:00.000Z","open":238.91,"high":243.07,"low":238.79,"close":242.29,"volume":1525847.1},{"timestamp":"2025-09-14T00:00:00.000Z","open":242.29,"high":249.57,"low":242.07,"close":246.84,"volume":3473254.1},{"timestamp":"2025-09-14T04:00:00.000Z","open":246.84,"high":248.25,"low":244.37,"close":246.24,"volume":1814569.7},{"timestamp":"2025-09-14T08:00:00.000Z","open":246.24,"high":247.99,"low":245.41,"close":245.98,"volume":1558333},{"timestamp":"2025-09-14T12:00:00.000Z","open":245.98,"high":246.65,"low":241.35,"close":243.67,"volume":3016078.1},{"timestamp":"2025-09-14T16:00:00.000Z","open":243.67,"high":248.43,"low":241.9,"close":242.33,"volume":3097997.1},{"timestamp":"2025-09-14T20:00:00.000Z","open":242.33,"high":244.56,"low":239,"close":239.59,"volume":2648498.7},{"timestamp":"2025-09-15T00:00:00.000Z","open":239.59,"high":243.35,"low":239.05,"close":242.5,"volume":1705605.1},{"timestamp":"2025-09-15T04:00:00.000Z","open":242.5,"high":243.94,"low":236,"close":237.83,"volume":2577670.4},{"timestamp":"2025-09-15T08:00:00.000Z","open":237.83,"high":237.97,"low":231.49,"close":236.36,"volume":4596983.1},{"timestamp":"2025-09-15T12:00:00.000Z","open":236.36,"high":238.26,"low":231.84,"close":232.89,"volume":3372508.7},{"timestamp":"2025-09-15T16:00:00.000Z","open":232.89,"high":234.68,"low":230.07,"close":232.92,"volume":2573587.8},{"timestamp":"2025-09-15T20:00:00.000Z","open":232.92,"high":235.36,"low":232.66,"close":234.27,"volume":1084199.6},{"timestamp":"2025-09-16T00:00:00.000Z","open":234.27,"high":235.74,"low":232.77,"close":234.99,"volume":988688.1},{"timestamp":"2025-09-16T04:00:00.000Z","open":234.99,"high":236.93,"low":232.88,"close":235.67,"volume":1130876.3},{"timestamp":"2025-09-16T08:00:00.000Z","open":235.67,"high":236.85,"low":234.66,"close":235.32,"volume":994699.1},{"timestamp":"2025-09-16T12:00:00.000Z","open":235.32,"high":238.1,"low":231.12,"close":237.71,"volume":3077968.1},{"timestamp":"2025-09-16T16:00:00.000Z","open":237.71,"high":240.87,"low":236.11,"close":237.69,"volume":2881599.9},{"timestamp":"2025-09-16T20:00:00.000Z","open":237.69,"high":238.86,"low":236.22,"close":236.84,"volume":1183112.2},{"timestamp":"2025-09-17T00:00:00.000Z","open":236.84,"high":237.75,"low":233.7,"close":233.99,"volume":1411980.3},{"timestamp":"2025-09-17T04:00:00.000Z","open":233.99,"high":237.98,"low":233.06,"close":237.64,"volume":1433747.4},{"timestamp":"2025-09-17T08:00:00.000Z","open":237.64,"high":237.66,"low":233.56,"close":234.05,"volume":1588129.8},{"timestamp":"2025-09-17T12:00:00.000Z","open":234.05,"high":235.93,"low":233.46,"close":233.81,"volume":1416503.9},{"timestamp":"2025-09-17T16:00:00.000Z","open":233.81,"high":239.07,"low":231.31,"close":238.66,"volume":6606509.8},{"timestamp":"2025-09-17T20:00:00.000Z","open":238.66,"high":246.65,"low":235.65,"close":244.72,"volume":4188759.2},{"timestamp":"2025-09-18T00:00:00.000Z","open":244.72,"high":247.79,"low":244.04,"close":246.63,"volume":1703725.6},{"timestamp":"2025-09-18T04:00:00.000Z","open":246.63,"high":246.93,"low":242.44,"close":244.63,"volume":1687959.5},{"timestamp":"2025-09-18T08:00:00.000Z","open":244.63,"high":247.11,"low":244.22,"close":245.83,"volume":1649883.9},{"timestamp":"2025-09-18T12:00:00.000Z","open":245.83,"high":248.96,"low":244.79,"close":248.08,"volume":3058661.8},{"timestamp":"2025-09-18T16:00:00.000Z","open":248.08,"high":253.4,"low":247.18,"close":248.19,"volume":3890832.9},{"timestamp":"2025-09-18T20:00:00.000Z","open":248.19,"high":249.01,"low":245.79,"close":247.41,"volume":1348098.9},{"timestamp":"2025-09-19T00:00:00.000Z","open":247.41,"high":248.43,"low":244.51,"close":244.93,"volume":1694480.1},{"timestamp":"2025-09-19T04:00:00.000Z","open":244.93,"high":245.58,"low":242.46,"close":243.72,"volume":2226240.5},{"timestamp":"2025-09-19T08:00:00.000Z","open":243.72,"high":244.78,"low":240.11,"close":240.84,"volume":1863849.4},{"timestamp":"2025-09-19T12:00:00.000Z","open":240.84,"high":242.57,"low":235.68,"close":237.4,"volume":3802066},{"timestamp":"2025-09-19T16:00:00.000Z","open":237.4,"high":238.78,"low":234.94,"close":235.85,"volume":1819623.1},{"timestamp":"2025-09-19T20:00:00.000Z","open":235.85,"high":238.77,"low":235.85,"close":238.44,"volume":948221.7},{"timestamp":"2025-09-20T00:00:00.000Z","open":238.44,"high":239.84,"low":237.25,"close":237.97,"volume":769931.9},{"timestamp":"2025-09-20T04:00:00.000Z","open":237.97,"high":239.67,"low":237.58,"close":239.62,"volume":404236.2},{"timestamp":"2025-09-20T08:00:00.000Z","open":239.62,"high":239.62,"low":236.74,"close":238.01,"volume":662080.1},{"timestamp":"2025-09-20T12:00:00.000Z","open":238.01,"high":241.12,"low":236.88,"close":239.98,"volume":1098882.5},{"timestamp":"2025-09-20T16:00:00.000Z","open":239.98,"high":240.96,"low":237.81,"close":238.49,"volume":809707.5},{"timestamp":"2025-09-20T20:00:00.000Z","open":238.49,"high":240.21,"low":238.28,"close":239.35,"volume":401934},{"timestamp":"2025-09-21T00:00:00.000Z","open":239.35,"high":241.66,"low":238.8,"close":241.66,"volume":519234.1},{"timestamp":"2025-09-21T04:00:00.000Z","open":241.66,"high":241.7,"low":239.36,"close":239.77,"volume":469529.9},{"timestamp":"2025-09-21T08:00:00.000Z","open":239.77,"high":239.98,"low":236.9,"close":238.54,"volume":1173171.6},{"timestamp":"2025-09-21T12:00:00.000Z","open":238.54,"high":240.2,"low":237.55,"close":237.76,"volume":655021.5},{"timestamp":"2025-09-21T16:00:00.000Z","open":237.76,"high":238.29,"low":235.98,"close":237.9,"volume":821136.5},{"timestamp":"2025-09-21T20:00:00.000Z","open":237.9,"high":238.07,"low":235.2,"close":236.07,"volume":1189609.9},{"timestamp":"2025-09-22T00:00:00.000Z","open":236.07,"high":236.93,"low":230.46,"close":232.76,"volume":3426272.6},{"timestamp":"2025-09-22T04:00:00.000Z","open":232.76,"high":233.1,"low":212.46,"close":221.86,"volume":7128550.1},{"timestamp":"2025-09-22T08:00:00.000Z","open":221.86,"high":222.78,"low":219.3,"close":221.43,"volume":2363389.4},{"timestamp":"2025-09-22T12:00:00.000Z","open":221.43,"high":223.96,"low":219.82,"close":220.64,"volume":2316419.1},{"timestamp":"2025-09-22T16:00:00.000Z","open":220.64,"high":221.44,"low":216.42,"close":217.04,"volume":2294361.4},{"timestamp":"2025-09-22T20:00:00.000Z","open":217.04,"high":220.98,"low":216.32,"close":220.29,"volume":1066373.2},{"timestamp":"2025-09-23T00:00:00.000Z","open":220.29,"high":221.33,"low":212.27,"close":216.86,"volume":2988702.4},{"timestamp":"2025-09-23T04:00:00.000Z","open":216.86,"high":220.16,"low":213.92,"close":218.85,"volume":2100773.8},{"timestamp":"2025-09-23T08:00:00.000Z","open":218.85,"high":220.79,"low":217.76,"close":219.21,"volume":1307591.6},{"timestamp":"2025-09-23T12:00:00.000Z","open":219.21,"high":220.59,"low":216.9,"close":219.13,"volume":1780287.9},{"timestamp":"2025-09-23T16:00:00.000Z","open":219.13,"high":221.67,"low":214.2,"close":214.42,"volume":2455595.2},{"timestamp":"2025-09-23T20:00:00.000Z","open":214.42,"high":216.64,"low":213.1,"close":213.21,"volume":1321054.6},{"timestamp":"2025-09-24T00:00:00.000Z","open":213.21,"high":216.42,"low":207.22,"close":208.46,"volume":3685671.6},{"timestamp":"2025-09-24T04:00:00.000Z","open":208.46,"high":211.45,"low":204.49,"close":210.56,"volume":3903339.5},{"timestamp":"2025-09-24T08:00:00.000Z","open":210.56,"high":212.58,"low":209.7,"close":212.31,"volume":1206066.8},{"timestamp":"2025-09-24T12:00:00.000Z","open":212.31,"high":216.18,"low":211.34,"close":213.45,"volume":2594297.8},{"timestamp":"2025-09-24T16:00:00.000Z","open":213.45,"high":215.36,"low":212.28,"close":213.05,"volume":1254236.9},{"timestamp":"2025-09-24T20:00:00.000Z","open":213.05,"high":213.11,"low":210.54,"close":211.47,"volume":941547.9},{"timestamp":"2025-09-25T00:00:00.000Z","open":211.47,"high":212.32,"low":205.92,"close":207.17,"volume":3648962.1},{"timestamp":"2025-09-25T04:00:00.000Z","open":207.17,"high":207.48,"low":202.41,"close":204.07,"volume":3100755.9},{"timestamp":"2025-09-25T08:00:00.000Z","open":204.07,"high":205.85,"low":200.63,"close":201.3,"volume":2358631.6},{"timestamp":"2025-09-25T12:00:00.000Z","open":201.3,"high":203.93,"low":196.7,"close":201.06,"volume":5304383.9},{"timestamp":"2025-09-25T16:00:00.000Z","open":201.06,"high":201.9,"low":193.35,"close":198.06,"volume":5785337.9},{"timestamp":"2025-09-25T20:00:00.000Z","open":198.06,"high":198.67,"low":191,"close":192.62,"volume":2978665.8},{"timestamp":"2025-09-26T00:00:00.000Z","open":192.62,"high":197.5,"low":192.43,"close":196.42,"volume":2131801},{"timestamp":"2025-09-26T04:00:00.000Z","open":196.42,"high":197.38,"low":193.67,"close":196.23,"volume":1785040},{"timestamp":"2025-09-26T08:00:00.000Z","open":196.23,"high":196.93,"low":190.72,"close":193.4,"volume":2391920.3},{"timestamp":"2025-09-26T12:00:00.000Z","open":193.4,"high":198.26,"low":192.08,"close":195.93,"volume":3645549},{"timestamp":"2025-09-26T16:00:00.000Z","open":195.93,"high":202.52,"low":195.69,"close":200.53,"volume":3177075.8},{"timestamp":"2025-09-26T20:00:00.000Z","open":200.53,"high":205.3,"low":199.41,"close":204.98,"volume":1555982.8},{"timestamp":"2025-09-27T00:00:00.000Z","open":204.98,"high":205.3,"low":203.45,"close":203.8,"volume":1049094.7},{"timestamp":"2025-09-27T04:00:00.000Z","open":203.8,"high":204.04,"low":201.46,"close":201.97,"volume":792959.8},{"timestamp":"2025-09-27T08:00:00.000Z","open":201.97,"high":202.14,"low":199.76,"close":201.58,"volume":1192552.8},{"timestamp":"2025-09-27T12:00:00.000Z","open":201.58,"high":203.66,"low":200.83,"close":203.43,"volume":1131782.4},{"timestamp":"2025-09-27T16:00:00.000Z","open":203.43,"high":203.5,"low":200.73,"close":202.1,"volume":908514.9},{"timestamp":"2025-09-27T20:00:00.000Z","open":202.1,"high":204.81,"low":201.75,"close":203.33,"volume":653449.2},{"timestamp":"2025-09-28T00:00:00.000Z","open":203.33,"high":203.99,"low":200.56,"close":201.29,"volume":1016664.1},{"timestamp":"2025-09-28T04:00:00.000Z","open":201.29,"high":202.32,"low":200.22,"close":201.97,"volume":640602.7},{"timestamp":"2025-09-28T08:00:00.000Z","open":201.97,"high":202.61,"low":199.09,"close":199.71,"volume":1212804.2},{"timestamp":"2025-09-28T12:00:00.000Z","open":199.71,"high":203.44,"low":197.85,"close":203.3,"volume":1767430.8},{"timestamp":"2025-09-28T16:00:00.000Z","open":203.3,"high":206.58,"low":203.12,"close":206.06,"volume":1983603.2},{"timestamp":"2025-09-28T20:00:00.000Z","open":206.06,"high":210.85,"low":205.86,"close":210.67,"volume":1857883.7},{"timestamp":"2025-09-29T00:00:00.000Z","open":210.67,"high":210.77,"low":208.68,"close":210.17,"volume":1272045.6},{"timestamp":"2025-09-29T04:00:00.000Z","open":210.17,"high":210.57,"low":207.26,"close":208.81,"volume":1118631.8},{"timestamp":"2025-09-29T08:00:00.000Z","open":208.81,"high":209.55,"low":205.85,"close":206.97,"volume":1335579.7},{"timestamp":"2025-09-29T12:00:00.000Z","open":206.97,"high":213.38,"low":204.41,"close":209.96,"volume":4030078.8},{"timestamp":"2025-09-29T16:00:00.000Z","open":209.96,"high":213.4,"low":207.51,"close":212.82,"volume":2059875},{"timestamp":"2025-09-29T20:00:00.000Z","open":212.82,"high":214.59,"low":212.24,"close":212.58,"volume":1515447.1},{"timestamp":"2025-09-30T00:00:00.000Z","open":212.58,"high":213.53,"low":209.64,"close":210.56,"volume":1540561},{"timestamp":"2025-09-30T04:00:00.000Z","open":210.56,"high":211.76,"low":208.4,"close":208.9,"volume":1355723.7},{"timestamp":"2025-09-30T08:00:00.000Z","open":208.9,"high":208.92,"low":205.38,"close":206.89,"volume":1984147.3},{"timestamp":"2025-09-30T12:00:00.000Z","open":206.89,"high":209.47,"low":204.41,"close":205.87,"volume":2902200.4},{"timestamp":"2025-09-30T16:00:00.000Z","open":205.87,"high":209.19,"low":204.13,"close":208.82,"volume":1708268.3},{"timestamp":"2025-09-30T20:00:00.000Z","open":208.82,"high":210.96,"low":207.27,"close":208.61,"volume":2210870.7},{"timestamp":"2025-10-01T00:00:00.000Z","open":208.61,"high":210.88,"low":206.36,"close":206.57,"volume":1916459.9},{"timestamp":"2025-10-01T04:00:00.000Z","open":206.57,"high":210.26,"low":206.17,"close":210.02,"volume":1619176.1},{"timestamp":"2025-10-01T08:00:00.000Z","open":210.02,"high":217.9,"low":209.72,"close":217.67,"volume":4395701.4},{"timestamp":"2025-10-01T12:00:00.000Z","open":217.67,"high":220.54,"low":217.07,"close":220.09,"volume":2870247.2},{"timestamp":"2025-10-01T16:00:00.000Z","open":220.09,"high":220.96,"low":217.11,"close":219.94,"volume":1987869},{"timestamp":"2025-10-01T20:00:00.000Z","open":219.94,"high":222.69,"low":218.24,"close":221.94,"volume":1266242.1},{"timestamp":"2025-10-02T00:00:00.000Z","open":221.94,"high":224.98,"low":219.38,"close":223.71,"volume":2452143.6},{"timestamp":"2025-10-02T04:00:00.000Z","open":223.71,"high":226.8,"low":222.29,"close":222.83,"volume":2710022.4},{"timestamp":"2025-10-02T08:00:00.000Z","open":222.83,"high":226.56,"low":222.6,"close":225.13,"volume":1305191.8},{"timestamp":"2025-10-02T12:00:00.000Z","open":225.13,"high":227.3,"low":222.45,"close":227.03,"volume":2862527.1},{"timestamp":"2025-10-02T16:00:00.000Z","open":227.03,"high":233.65,"low":225.85,"close":232.06,"volume":3651509.6},{"timestamp":"2025-10-02T20:00:00.000Z","open":232.06,"high":234.88,"low":230.53,"close":234.62,"volume":1663200},{"timestamp":"2025-10-03T00:00:00.000Z","open":234.62,"high":234.77,"low":230.37,"close":232.11,"volume":1619041},{"timestamp":"2025-10-03T04:00:00.000Z","open":232.11,"high":233.1,"low":227.42,"close":229.27,"volume":1711419.7},{"timestamp":"2025-10-03T08:00:00.000Z","open":229.27,"high":231.64,"low":227.68,"close":230.68,"volume":1482364.2},{"timestamp":"2025-10-03T12:00:00.000Z","open":230.68,"high":235.04,"low":226.84,"close":234.74,"volume":2950999.2},{"timestamp":"2025-10-03T16:00:00.000Z","open":234.74,"high":236.99,"low":227.87,"close":233.07,"volume":4966553.2},{"timestamp":"2025-10-03T20:00:00.000Z","open":233.07,"high":233.98,"low":230.32,"close":232.72,"volume":1429050.5},{"timestamp":"2025-10-04T00:00:00.000Z","open":232.72,"high":233.97,"low":227.81,"close":229.14,"volume":1779410.2},{"timestamp":"2025-10-04T04:00:00.000Z","open":229.14,"high":230.43,"low":228.64,"close":228.99,"volume":725789.8},{"timestamp":"2025-10-04T08:00:00.000Z","open":228.99,"high":229.84,"low":228.1,"close":229.08,"volume":740917},{"timestamp":"2025-10-04T12:00:00.000Z","open":229.08,"high":229.74,"low":224.03,"close":224.74,"volume":1968914.8},{"timestamp":"2025-10-04T16:00:00.000Z","open":224.74,"high":227,"low":224.04,"close":226.84,"volume":1246725.7},{"timestamp":"2025-10-04T20:00:00.000Z","open":226.84,"high":228.29,"low":226.79,"close":227.71,"volume":621857.1},{"timestamp":"2025-10-05T00:00:00.000Z","open":227.71,"high":232.22,"low":226.3,"close":230.8,"volume":1939560.1},{"timestamp":"2025-10-05T04:00:00.000Z","open":230.8,"high":236.92,"low":230.77,"close":236.54,"volume":2691576.2},{"timestamp":"2025-10-05T08:00:00.000Z","open":236.54,"high":237.24,"low":230.67,"close":232.58,"volume":2837097.2},{"timestamp":"2025-10-05T12:00:00.000Z","open":232.58,"high":232.6,"low":228.08,"close":230.06,"volume":1898718.7},{"timestamp":"2025-10-05T16:00:00.000Z","open":230.06,"high":231.41,"low":226.36,"close":227.04,"volume":2085663.1},{"timestamp":"2025-10-05T20:00:00.000Z","open":227.04,"high":229.2,"low":226.59,"close":228.48,"volume":968237.4},{"timestamp":"2025-10-06T00:00:00.000Z","open":228.48,"high":233.22,"low":227.42,"close":232.14,"volume":1861486.3},{"timestamp":"2025-10-06T04:00:00.000Z","open":232.14,"high":234.75,"low":230,"close":231.25,"volume":1610589.2},{"timestamp":"2025-10-06T08:00:00.000Z","open":231.25,"high":234.06,"low":231.25,"close":232.89,"volume":1252452.2},{"timestamp":"2025-10-06T12:00:00.000Z","open":232.89,"high":236.68,"low":232.52,"close":235.57,"volume":2826488},{"timestamp":"2025-10-06T16:00:00.000Z","open":235.57,"high":237.75,"low":233.89,"close":235.23,"volume":2073826},{"timestamp":"2025-10-06T20:00:00.000Z","open":235.23,"high":236.05,"low":231.27,"close":232.27,"volume":2000251.8},{"timestamp":"2025-10-07T00:00:00.000Z","open":232.27,"high":233.85,"low":230.85,"close":233.82,"volume":1176011.5},{"timestamp":"2025-10-07T04:00:00.000Z","open":233.82,"high":235.17,"low":229.11,"close":230.92,"volume":2276761.9},{"timestamp":"2025-10-07T08:00:00.000Z","open":230.92,"high":231.55,"low":228.19,"close":230.35,"volume":1537884.5},{"timestamp":"2025-10-07T12:00:00.000Z","open":230.35,"high":231.56,"low":221.19,"close":223.65,"volume":6011917.5},{"timestamp":"2025-10-07T16:00:00.000Z","open":223.65,"high":225.24,"low":220.51,"close":221.59,"volume":2363174.1},{"timestamp":"2025-10-07T20:00:00.000Z","open":221.59,"high":224.24,"low":219.52,"close":219.81,"volume":1396407},{"timestamp":"2025-10-08T00:00:00.000Z","open":219.81,"high":222.66,"low":217.62,"close":218.19,"volume":1961343.4},{"timestamp":"2025-10-08T04:00:00.000Z","open":218.19,"high":220.88,"low":217.12,"close":220.84,"volume":1222372.2},{"timestamp":"2025-10-08T08:00:00.000Z","open":220.84,"high":222.56,"low":220.51,"close":221.05,"volume":1184366},{"timestamp":"2025-10-08T12:00:00.000Z","open":221.05,"high":224.09,"low":218.68,"close":221.11,"volume":2802698.6},{"timestamp":"2025-10-08T16:00:00.000Z","open":221.11,"high":229.49,"low":220.58,"close":229.2,"volume":2644739.7},{"timestamp":"2025-10-08T20:00:00.000Z","open":229.2,"high":229.65,"low":227.29,"close":228.92,"volume":1006067.9},{"timestamp":"2025-10-09T00:00:00.000Z","open":228.92,"high":229.61,"low":223.73,"close":226.07,"volume":1786650.6},{"timestamp":"2025-10-09T04:00:00.000Z","open":226.07,"high":228.65,"low":224.02,"close":224.36,"volume":1428652.1},{"timestamp":"2025-10-09T08:00:00.000Z","open":224.36,"high":224.72,"low":219.23,"close":223.01,"volume":2673397.6},{"timestamp":"2025-10-09T12:00:00.000Z","open":223.01,"high":226.24,"low":218.3,"close":218.94,"volume":3938773.8},{"timestamp":"2025-10-09T16:00:00.000Z","open":218.94,"high":219.99,"low":216.37,"close":218.19,"volume":2409335.3},{"timestamp":"2025-10-09T20:00:00.000Z","open":218.19,"high":221.56,"low":217.45,"close":220.84,"volume":954777.2},{"timestamp":"2025-10-10T00:00:00.000Z","open":220.84,"high":222.8,"low":219.38,"close":221.55,"volume":1180401.6},{"timestamp":"2025-10-10T04:00:00.000Z","open":221.55,"high":222.88,"low":217.69,"close":217.94,"volume":1407811},{"timestamp":"2025-10-10T08:00:00.000Z","open":217.94,"high":221.49,"low":217.2,"close":221.05,"volume":1138220.3},{"timestamp":"2025-10-10T12:00:00.000Z","open":221.05,"high":224.35,"low":208.79,"close":210.52,"volume":6779335},{"timestamp":"2025-10-10T16:00:00.000Z","open":210.52,"high":212.85,"low":203.3,"close":205.23,"volume":4874132.6},{"timestamp":"2025-10-10T20:00:00.000Z","open":205.23,"high":207.69,"low":146.57,"close":188.02,"volume":21070071.4},{"timestamp":"2025-10-11T00:00:00.000Z","open":188.02,"high":190.68,"low":181.62,"close":184.09,"volume":3801745.8},{"timestamp":"2025-10-11T04:00:00.000Z","open":184.09,"high":186.32,"low":179.28,"close":182.6,"volume":3362307.4},{"timestamp":"2025-10-11T08:00:00.000Z","open":182.6,"high":187.99,"low":181.25,"close":183.49,"volume":2441889.8},{"timestamp":"2025-10-11T12:00:00.000Z","open":183.49,"high":184.87,"low":180.3,"close":183.59,"volume":2424330.4},{"timestamp":"2025-10-11T16:00:00.000Z","open":183.59,"high":184.58,"low":176.14,"close":177.26,"volume":2181990.9},{"timestamp":"2025-10-11T20:00:00.000Z","open":177.26,"high":178.48,"low":172.33,"close":177.29,"volume":2610687.4},{"timestamp":"2025-10-12T00:00:00.000Z","open":177.29,"high":178.31,"low":172.64,"close":176.86,"volume":2313819.8},{"timestamp":"2025-10-12T04:00:00.000Z","open":176.86,"high":182.81,"low":176.4,"close":182.37,"volume":1713560.9},{"timestamp":"2025-10-12T08:00:00.000Z","open":182.37,"high":182.53,"low":179.97,"close":180.73,"volume":1493387.5},{"timestamp":"2025-10-12T12:00:00.000Z","open":180.73,"high":191.73,"low":178.02,"close":191.07,"volume":5422198.2},{"timestamp":"2025-10-12T16:00:00.000Z","open":191.07,"high":196.39,"low":191.02,"close":195.69,"volume":3938732},{"timestamp":"2025-10-12T20:00:00.000Z","open":195.69,"high":198.85,"low":192.84,"close":196.88,"volume":2868201.7},{"timestamp":"2025-10-13T00:00:00.000Z","open":196.88,"high":199.91,"low":194.07,"close":194.62,"volume":2699439.2},{"timestamp":"2025-10-13T04:00:00.000Z","open":194.62,"high":199.45,"low":192.75,"close":196.68,"volume":2074014.5},{"timestamp":"2025-10-13T08:00:00.000Z","open":196.68,"high":198.58,"low":189.54,"close":192.45,"volume":2471102.8},{"timestamp":"2025-10-13T12:00:00.000Z","open":192.45,"high":197.58,"low":191.16,"close":196.3,"volume":3856787.3},{"timestamp":"2025-10-13T16:00:00.000Z","open":196.3,"high":208.71,"low":196.09,"close":206.98,"volume":4966860.5},{"timestamp":"2025-10-13T20:00:00.000Z","open":206.98,"high":209.2,"low":206.65,"close":208.59,"volume":1445538.3},{"timestamp":"2025-10-14T00:00:00.000Z","open":208.59,"high":211.23,"low":204.75,"close":205.6,"volume":2901083.4},{"timestamp":"2025-10-14T04:00:00.000Z","open":205.6,"high":205.75,"low":191.72,"close":194.33,"volume":5405079.7},{"timestamp":"2025-10-14T08:00:00.000Z","open":194.33,"high":197.45,"low":190.74,"close":195.26,"volume":4513778.9},{"timestamp":"2025-10-14T12:00:00.000Z","open":195.26,"high":202.56,"low":191.35,"close":202.1,"volume":5645097},{"timestamp":"2025-10-14T16:00:00.000Z","open":202.1,"high":206.45,"low":196.89,"close":198.45,"volume":5539665.9},{"timestamp":"2025-10-14T20:00:00.000Z","open":198.45,"high":203.33,"low":198.03,"close":202.35,"volume":1271643.8},{"timestamp":"2025-10-15T00:00:00.000Z","open":202.35,"high":205.8,"low":200.85,"close":201.57,"volume":1962991.7},{"timestamp":"2025-10-15T04:00:00.000Z","open":201.57,"high":205.31,"low":200.39,"close":204.57,"volume":1936554.5},{"timestamp":"2025-10-15T08:00:00.000Z","open":204.57,"high":208.88,"low":201.86,"close":202.45,"volume":3069384.8},{"timestamp":"2025-10-15T12:00:00.000Z","open":202.45,"high":204.88,"low":196.11,"close":197.03,"volume":4816959.6},{"timestamp":"2025-10-15T16:00:00.000Z","open":197.03,"high":198.67,"low":194.04,"close":194.71,"volume":2585180.9},{"timestamp":"2025-10-15T20:00:00.000Z","open":194.71,"high":196.49,"low":191.84,"close":193.7,"volume":2104183.1},{"timestamp":"2025-10-16T00:00:00.000Z","open":193.7,"high":196.08,"low":193,"close":193.51,"volume":1140415.7},{"timestamp":"2025-10-16T04:00:00.000Z","open":193.51,"high":195.49,"low":191.11,"close":192.74,"volume":1592600.7},{"timestamp":"2025-10-16T08:00:00.000Z","open":192.74,"high":197.21,"low":186,"close":196.69,"volume":4055757.7},{"timestamp":"2025-10-16T12:00:00.000Z","open":196.69,"high":198.3,"low":186.41,"close":187.48,"volume":5427554.9},{"timestamp":"2025-10-16T16:00:00.000Z","open":187.48,"high":192.2,"low":183.53,"close":184.94,"volume":4880773.7},{"timestamp":"2025-10-16T20:00:00.000Z","open":184.94,"high":186.01,"low":181.93,"close":184.78,"volume":2121732.6},{"timestamp":"2025-10-17T00:00:00.000Z","open":184.78,"high":187.49,"low":184.16,"close":187.02,"volume":1486238.3},{"timestamp":"2025-10-17T04:00:00.000Z","open":187.02,"high":187.38,"low":177.24,"close":177.65,"volume":3311995.3},{"timestamp":"2025-10-17T08:00:00.000Z","open":177.65,"high":182.64,"low":173.93,"close":181.35,"volume":5287461.1},{"timestamp":"2025-10-17T12:00:00.000Z","open":181.35,"high":182.77,"low":176.13,"close":182.62,"volume":4322547.1},{"timestamp":"2025-10-17T16:00:00.000Z","open":182.62,"high":185.39,"low":181.32,"close":181.87,"volume":2453905.8},{"timestamp":"2025-10-17T20:00:00.000Z","open":181.87,"high":186,"low":181.36,"close":181.85,"volume":1291092.1},{"timestamp":"2025-10-18T00:00:00.000Z","open":181.85,"high":185.45,"low":181.59,"close":184.72,"volume":1219635.6},{"timestamp":"2025-10-18T04:00:00.000Z","open":184.72,"high":188.24,"low":182.9,"close":186.14,"volume":1563581.8},{"timestamp":"2025-10-18T08:00:00.000Z","open":186.14,"high":187.09,"low":184.26,"close":185.97,"volume":1429507.3},{"timestamp":"2025-10-18T12:00:00.000Z","open":185.97,"high":187.27,"low":183.86,"close":184.91,"volume":1160511.1},{"timestamp":"2025-10-18T16:00:00.000Z","open":184.91,"high":186.38,"low":183.23,"close":186.29,"volume":990364.5},{"timestamp":"2025-10-18T20:00:00.000Z","open":186.29,"high":187.77,"low":185.73,"close":187.45,"volume":664139.8},{"timestamp":"2025-10-19T00:00:00.000Z","open":187.45,"high":187.79,"low":184.81,"close":186.95,"volume":778135.6},{"timestamp":"2025-10-19T04:00:00.000Z","open":186.95,"high":187.62,"low":185.09,"close":185.81,"volume":685154},{"timestamp":"2025-10-19T08:00:00.000Z","open":185.81,"high":190.05,"low":183.08,"close":188.94,"volume":3283573.9},{"timestamp":"2025-10-19T12:00:00.000Z","open":188.94,"high":191.6,"low":188.04,"close":190.65,"volume":1536656},{"timestamp":"2025-10-19T16:00:00.000Z","open":190.65,"high":192.18,"low":188.13,"close":188.78,"volume":1878829.5},{"timestamp":"2025-10-19T20:00:00.000Z","open":188.78,"high":190.14,"low":186.71,"close":187.8,"volume":1393502.6},{"timestamp":"2025-10-20T00:00:00.000Z","open":187.8,"high":191.66,"low":183.71,"close":191.1,"volume":2278146.3},{"timestamp":"2025-10-20T04:00:00.000Z","open":191.1,"high":194.44,"low":190.47,"close":192.96,"volume":1720901.1},{"timestamp":"2025-10-20T08:00:00.000Z","open":192.96,"high":194.1,"low":190.91,"close":192.11,"volume":1556283.9},{"timestamp":"2025-10-20T12:00:00.000Z","open":192.11,"high":192.93,"low":190.24,"close":190.41,"volume":1587330},{"timestamp":"2025-10-20T16:00:00.000Z","open":190.41,"high":190.42,"low":185.37,"close":188.67,"volume":3027801.8},{"timestamp":"2025-10-20T20:00:00.000Z","open":188.67,"high":191.14,"low":188.11,"close":189.66,"volume":1064651.3},{"timestamp":"2025-10-21T00:00:00.000Z","open":189.66,"high":190.22,"low":185.14,"close":185.43,"volume":1988341.1},{"timestamp":"2025-10-21T04:00:00.000Z","open":185.43,"high":185.52,"low":182.6,"close":184.85,"volume":2552638.7},{"timestamp":"2025-10-21T08:00:00.000Z","open":184.85,"high":186.65,"low":183.62,"close":186.19,"volume":1196233.1},{"timestamp":"2025-10-21T12:00:00.000Z","open":186.19,"high":197.12,"low":183.85,"close":196.21,"volume":5239744.5},{"timestamp":"2025-10-21T16:00:00.000Z","open":196.21,"high":197.71,"low":191.9,"close":193.9,"volume":3555374},{"timestamp":"2025-10-21T20:00:00.000Z","open":193.9,"high":194.18,"low":184.93,"close":185.52,"volume":3844623.5},{"timestamp":"2025-10-22T00:00:00.000Z","open":185.52,"high":187.35,"low":184.02,"close":185.1,"volume":1919993.4},{"timestamp":"2025-10-22T04:00:00.000Z","open":185.1,"high":186.16,"low":183.14,"close":184.88,"volume":1663216.1},{"timestamp":"2025-10-22T08:00:00.000Z","open":184.88,"high":185.91,"low":181.56,"close":184.98,"volume":2300561.8},{"timestamp":"2025-10-22T12:00:00.000Z","open":184.98,"high":187.04,"low":181.14,"close":183.91,"volume":4269698.9},{"timestamp":"2025-10-22T16:00:00.000Z","open":183.91,"high":184.9,"low":176.55,"close":180.05,"volume":3417434.9},{"timestamp":"2025-10-22T20:00:00.000Z","open":180.05,"high":180.67,"low":176.83,"close":179.98,"volume":2578922.1},{"timestamp":"2025-10-23T00:00:00.000Z","open":179.98,"high":183.31,"low":179.51,"close":182.78,"volume":1222075.1},{"timestamp":"2025-10-23T04:00:00.000Z","open":182.78,"high":188,"low":182.59,"close":187.44,"volume":2081835.3},{"timestamp":"2025-10-23T08:00:00.000Z","open":187.44,"high":189.53,"low":187.4,"close":187.96,"volume":1694753.3},{"timestamp":"2025-10-23T12:00:00.000Z","open":187.96,"high":192.69,"low":186.59,"close":191,"volume":3357771.2},{"timestamp":"2025-10-23T16:00:00.000Z","open":191,"high":193.49,"low":190.01,"close":191.04,"volume":2099917.4},{"timestamp":"2025-10-23T20:00:00.000Z","open":191.04,"high":191.43,"low":188.16,"close":191.26,"volume":1419959.3},{"timestamp":"2025-10-24T00:00:00.000Z","open":191.26,"high":193.86,"low":190.7,"close":191.21,"volume":1496922},{"timestamp":"2025-10-24T04:00:00.000Z","open":191.21,"high":194.55,"low":190.72,"close":192.06,"volume":1663452.9},{"timestamp":"2025-10-24T08:00:00.000Z","open":192.06,"high":193.45,"low":190.46,"close":192.05,"volume":1251212.4},{"timestamp":"2025-10-24T12:00:00.000Z","open":192.05,"high":196.76,"low":188.68,"close":189.31,"volume":4556916.4},{"timestamp":"2025-10-24T16:00:00.000Z","open":189.31,"high":193.5,"low":188.65,"close":192.95,"volume":1247575.9},{"timestamp":"2025-10-24T20:00:00.000Z","open":192.95,"high":194.07,"low":192.68,"close":193.48,"volume":892902.6},{"timestamp":"2025-10-25T00:00:00.000Z","open":193.48,"high":194.46,"low":192.33,"close":193.37,"volume":654543.7},{"timestamp":"2025-10-25T04:00:00.000Z","open":193.37,"high":194.87,"low":193.33,"close":193.87,"volume":771471.5},{"timestamp":"2025-10-25T08:00:00.000Z","open":193.87,"high":195.32,"low":190.89,"close":192.59,"volume":1614838.6},{"timestamp":"2025-10-25T12:00:00.000Z","open":192.59,"high":194.13,"low":191.71,"close":191.8,"volume":863533.3},{"timestamp":"2025-10-25T16:00:00.000Z","open":191.8,"high":194.61,"low":191.33,"close":194.46,"volume":739286},{"timestamp":"2025-10-25T20:00:00.000Z","open":194.46,"high":195,"low":193.6,"close":193.77,"volume":567231.9},{"timestamp":"2025-10-26T00:00:00.000Z","open":193.77,"high":194.28,"low":191.56,"close":192.89,"volume":953920.6},{"timestamp":"2025-10-26T04:00:00.000Z","open":192.89,"high":194.25,"low":192.63,"close":193.78,"volume":464664.1},{"timestamp":"2025-10-26T08:00:00.000Z","open":193.78,"high":197.89,"low":193.56,"close":197.71,"volume":1640495.4},{"timestamp":"2025-10-26T12:00:00.000Z","open":197.71,"high":199.85,"low":196.81,"close":199.44,"volume":1625389.5},{"timestamp":"2025-10-26T16:00:00.000Z","open":199.44,"high":199.62,"low":198.03,"close":198.81,"volume":781379.5},{"timestamp":"2025-10-26T20:00:00.000Z","open":198.81,"high":202.56,"low":196.69,"close":199.94,"volume":2173996.4},{"timestamp":"2025-10-27T00:00:00.000Z","open":199.94,"high":205.1,"low":199.4,"close":204.25,"volume":1736157.5},{"timestamp":"2025-10-27T04:00:00.000Z","open":204.25,"high":205.33,"low":202.1,"close":202.44,"volume":1471475.2},{"timestamp":"2025-10-27T08:00:00.000Z","open":202.44,"high":202.46,"low":197.4,"close":200.05,"volume":2488190.7},{"timestamp":"2025-10-27T12:00:00.000Z","open":200.05,"high":200.56,"low":198.21,"close":200.05,"volume":1829225.7},{"timestamp":"2025-10-27T16:00:00.000Z","open":200.05,"high":203.29,"low":199.76,"close":199.98,"volume":2561845.2},{"timestamp":"2025-10-27T20:00:00.000Z","open":199.98,"high":200.21,"low":197.17,"close":198.64,"volume":1564109.4},{"timestamp":"2025-10-28T00:00:00.000Z","open":198.64,"high":202.05,"low":198.34,"close":201.28,"volume":1745558.1},{"timestamp":"2025-10-28T04:00:00.000Z","open":201.28,"high":203,"low":198.55,"close":202.3,"volume":1473326.9},{"timestamp":"2025-10-28T08:00:00.000Z","open":202.3,"high":203.99,"low":199,"close":199.6,"volume":1924472.1},{"timestamp":"2025-10-28T12:00:00.000Z","open":199.6,"high":202.93,"low":196.22,"close":198.76,"volume":4696942.8},{"timestamp":"2025-10-28T16:00:00.000Z","open":198.76,"high":201.21,"low":194,"close":195.2,"volume":2979563.4},{"timestamp":"2025-10-28T20:00:00.000Z","open":195.2,"high":195.2,"low":189.91,"close":194.04,"volume":3533827.4},{"timestamp":"2025-10-29T00:00:00.000Z","open":194.04,"high":194.97,"low":192.37,"close":193.77,"volume":1596285.6},{"timestamp":"2025-10-29T04:00:00.000Z","open":193.77,"high":195.95,"low":193.62,"close":195.51,"volume":966105.1},{"timestamp":"2025-10-29T08:00:00.000Z","open":195.51,"high":199.29,"low":193.63,"close":198.66,"volume":1809548.2},{"timestamp":"2025-10-29T12:00:00.000Z","open":198.66,"high":201.62,"low":196.3,"close":196.66,"volume":3381310.6},{"timestamp":"2025-10-29T16:00:00.000Z","open":196.66,"high":198.64,"low":188.41,"close":192.61,"volume":6730572.3},{"timestamp":"2025-10-29T20:00:00.000Z","open":192.61,"high":197.2,"low":191.75,"close":193.79,"volume":2164692.4},{"timestamp":"2025-10-30T00:00:00.000Z","open":193.79,"high":198.17,"low":191.91,"close":197.03,"volume":1707271.7},{"timestamp":"2025-10-30T04:00:00.000Z","open":197.03,"high":197.14,"low":190.15,"close":195.71,"volume":3913794.5},{"timestamp":"2025-10-30T08:00:00.000Z","open":195.71,"high":196.06,"low":190.91,"close":191.69,"volume":2035515.3},{"timestamp":"2025-10-30T12:00:00.000Z","open":191.69,"high":191.94,"low":184.33,"close":184.95,"volume":5195277.5},{"timestamp":"2025-10-30T16:00:00.000Z","open":184.95,"high":186.21,"low":178.45,"close":178.9,"volume":3683432.7},{"timestamp":"2025-10-30T20:00:00.000Z","open":178.9,"high":184.57,"low":178.6,"close":184.52,"volume":2153601.8},{"timestamp":"2025-10-31T00:00:00.000Z","open":184.52,"high":186.8,"low":183.52,"close":185.03,"volume":1925991.7},{"timestamp":"2025-10-31T04:00:00.000Z","open":185.03,"high":187,"low":184.63,"close":185.22,"volume":1330608.2},{"timestamp":"2025-10-31T08:00:00.000Z","open":185.22,"high":189.11,"low":184.46,"close":188.78,"volume":1569416.2},{"timestamp":"2025-10-31T12:00:00.000Z","open":188.78,"high":190.26,"low":185.85,"close":188.01,"volume":2659419.8},{"timestamp":"2025-10-31T16:00:00.000Z","open":188.01,"high":188.96,"low":184.24,"close":188.29,"volume":2553288.6},{"timestamp":"2025-10-31T20:00:00.000Z","open":188.29,"high":188.68,"low":186.39,"close":187.1,"volume":743027.9},{"timestamp":"2025-11-01T00:00:00.000Z","open":187.1,"high":187.36,"low":185.34,"close":187.08,"volume":704292.1},{"timestamp":"2025-11-01T04:00:00.000Z","open":187.08,"high":187.47,"low":184.77,"close":185.67,"volume":705803.8},{"timestamp":"2025-11-01T08:00:00.000Z","open":185.67,"high":186.59,"low":185.15,"close":186.08,"volume":603577.7},{"timestamp":"2025-11-01T12:00:00.000Z","open":186.08,"high":186.5,"low":183.58,"close":186.3,"volume":1082236.6},{"timestamp":"2025-11-01T16:00:00.000Z","open":186.3,"high":187.03,"low":184.74,"close":186.15,"volume":733509.1},{"timestamp":"2025-11-01T20:00:00.000Z","open":186.15,"high":186.85,"low":184.77,"close":186.3,"volume":718261.9},{"timestamp":"2025-11-02T00:00:00.000Z","open":186.3,"high":186.31,"low":184.54,"close":185.19,"volume":695622.8},{"timestamp":"2025-11-02T04:00:00.000Z","open":185.19,"high":188.27,"low":184.91,"close":187.59,"volume":1073840.4},{"timestamp":"2025-11-02T08:00:00.000Z","open":187.59,"high":187.82,"low":184.23,"close":186.05,"volume":1300381.7},{"timestamp":"2025-11-02T12:00:00.000Z","open":186.05,"high":186.35,"low":183.3,"close":183.67,"volume":1154978},{"timestamp":"2025-11-02T16:00:00.000Z","open":183.67,"high":184.54,"low":181.73,"close":183.89,"volume":1130076.9},{"timestamp":"2025-11-02T20:00:00.000Z","open":183.89,"high":188.08,"low":183.45,"close":187.68,"volume":1210887.8},{"timestamp":"2025-11-03T00:00:00.000Z","open":187.68,"high":189.08,"low":176.5,"close":177.42,"volume":3308052.6},{"timestamp":"2025-11-03T04:00:00.000Z","open":177.42,"high":178.63,"low":174.06,"close":176.35,"volume":3002305.1},{"timestamp":"2025-11-03T08:00:00.000Z","open":176.35,"high":176.8,"low":173.51,"close":175.14,"volume":2685342},{"timestamp":"2025-11-03T12:00:00.000Z","open":175.14,"high":176.83,"low":164.22,"close":166.71,"volume":6961903.3},{"timestamp":"2025-11-03T16:00:00.000Z","open":166.71,"high":170.85,"low":165.51,"close":166.61,"volume":3361135.5},{"timestamp":"2025-11-03T20:00:00.000Z","open":166.61,"high":167.11,"low":163.05,"close":165.93,"volume":2577140},{"timestamp":"2025-11-04T00:00:00.000Z","open":165.93,"high":168.3,"low":164.04,"close":167.52,"volume":1498473.3},{"timestamp":"2025-11-04T04:00:00.000Z","open":167.52,"high":168.02,"low":155.79,"close":157.01,"volume":5373093.7},{"timestamp":"2025-11-04T08:00:00.000Z","open":157.01,"high":162.24,"low":156.32,"close":161.64,"volume":3027817.3},{"timestamp":"2025-11-04T12:00:00.000Z","open":161.64,"high":165.22,"low":159.19,"close":161.39,"volume":4131364},{"timestamp":"2025-11-04T16:00:00.000Z","open":161.39,"high":162.29,"low":152.21,"close":154.58,"volume":6824406.9},{"timestamp":"2025-11-04T20:00:00.000Z","open":154.58,"high":155.83,"low":145.71,"close":154.92,"volume":8298204.7},{"timestamp":"2025-11-05T00:00:00.000Z","open":154.92,"high":157.31,"low":147.11,"close":156.81,"volume":5226196.3},{"timestamp":"2025-11-05T04:00:00.000Z","open":156.81,"high":158.44,"low":155.55,"close":156.36,"volume":1728405},{"timestamp":"2025-11-05T08:00:00.000Z","open":156.36,"high":157.58,"low":153.55,"close":157.36,"volume":1955236.8},{"timestamp":"2025-11-05T12:00:00.000Z","open":157.36,"high":160.42,"low":156.63,"close":160.37,"volume":2913264.8},{"timestamp":"2025-11-05T16:00:00.000Z","open":160.37,"high":163.77,"low":158.41,"close":162.39,"volume":2329016.2},{"timestamp":"2025-11-05T20:00:00.000Z","open":162.39,"high":163.92,"low":161.03,"close":162.29,"volume":1323482.2},{"timestamp":"2025-11-06T00:00:00.000Z","open":162.29,"high":162.91,"low":159.68,"close":162.39,"volume":1500912.4},{"timestamp":"2025-11-06T04:00:00.000Z","open":162.39,"high":162.74,"low":158.1,"close":158.71,"volume":1419900.3},{"timestamp":"2025-11-06T08:00:00.000Z","open":158.71,"high":159.87,"low":157.56,"close":158.79,"volume":1295693.9},{"timestamp":"2025-11-06T12:00:00.000Z","open":158.79,"high":161.47,"low":155.27,"close":155.82,"volume":3337319.2},{"timestamp":"2025-11-06T16:00:00.000Z","open":155.82,"high":158.56,"low":153.68,"close":156.79,"volume":2286255.9},{"timestamp":"2025-11-06T20:00:00.000Z","open":156.79,"high":157.74,"low":153.31,"close":155.17,"volume":1369244.5},{"timestamp":"2025-11-07T00:00:00.000Z","open":155.17,"high":158.55,"low":154.09,"close":156.78,"volume":1652490.7},{"timestamp":"2025-11-07T04:00:00.000Z","open":156.78,"high":158.2,"low":155.13,"close":157.68,"volume":1126599.5},{"timestamp":"2025-11-07T08:00:00.000Z","open":157.68,"high":158.12,"low":151.53,"close":153.75,"volume":2298815.1},{"timestamp":"2025-11-07T12:00:00.000Z","open":153.75,"high":156.24,"low":149.69,"close":155.31,"volume":3764107.4},{"timestamp":"2025-11-07T16:00:00.000Z","open":155.31,"high":164.4,"low":154.29,"close":164.04,"volume":3216648.4},{"timestamp":"2025-11-07T20:00:00.000Z","open":164.04,"high":164.31,"low":161.51,"close":161.73,"volume":1477815.4},{"timestamp":"2025-11-08T00:00:00.000Z","open":161.73,"high":164.97,"low":160.56,"close":162.45,"volume":1557445.7},{"timestamp":"2025-11-08T04:00:00.000Z","open":162.45,"high":163.61,"low":159.51,"close":160.94,"volume":1177190.7},{"timestamp":"2025-11-08T08:00:00.000Z","open":160.94,"high":162.25,"low":159.02,"close":159.31,"volume":1028719.5},{"timestamp":"2025-11-08T12:00:00.000Z","open":159.31,"high":159.64,"low":155.83,"close":156.59,"volume":1480013.8},{"timestamp":"2025-11-08T16:00:00.000Z","open":156.59,"high":158.1,"low":155.75,"close":157.24,"volume":1206883},{"timestamp":"2025-11-08T20:00:00.000Z","open":157.24,"high":158.33,"low":157.08,"close":157.93,"volume":488479.9},{"timestamp":"2025-11-09T00:00:00.000Z","open":157.93,"high":158.22,"low":155.03,"close":155.81,"volume":919864},{"timestamp":"2025-11-09T04:00:00.000Z","open":155.81,"high":159.48,"low":155.77,"close":159.21,"volume":903979.3},{"timestamp":"2025-11-09T08:00:00.000Z","open":159.21,"high":159.88,"low":157.17,"close":158.98,"volume":956078.1},{"timestamp":"2025-11-09T12:00:00.000Z","open":158.98,"high":163.92,"low":158.5,"close":162.48,"volume":2257731.5},{"timestamp":"2025-11-09T16:00:00.000Z","open":162.48,"high":166.29,"low":161.11,"close":166.12,"volume":1901330.7},{"timestamp":"2025-11-09T20:00:00.000Z","open":166.12,"high":166.55,"low":163.86,"close":164.46,"volume":1933922.3},{"timestamp":"2025-11-10T00:00:00.000Z","open":164.46,"high":168.7,"low":163.34,"close":168.01,"volume":2436922.7},{"timestamp":"2025-11-10T04:00:00.000Z","open":168.01,"high":168.85,"low":166.29,"close":167.25,"volume":1138394.5},{"timestamp":"2025-11-10T08:00:00.000Z","open":167.25,"high":169.71,"low":166.03,"close":168.21,"volume":1428902},{"timestamp":"2025-11-10T12:00:00.000Z","open":168.21,"high":170.44,"low":165.02,"close":166.21,"volume":2871448.6},{"timestamp":"2025-11-10T16:00:00.000Z","open":166.21,"high":168.41,"low":165.15,"close":167.13,"volume":1377244.2},{"timestamp":"2025-11-10T20:00:00.000Z","open":167.13,"high":168.34,"low":164.7,"close":167.24,"volume":1098727.8},{"timestamp":"2025-11-11T00:00:00.000Z","open":167.24,"high":171.88,"low":165.87,"close":169.88,"volume":2282354},{"timestamp":"2025-11-11T04:00:00.000Z","open":169.88,"high":170.05,"low":163.45,"close":163.92,"volume":2211226},{"timestamp":"2025-11-11T08:00:00.000Z","open":163.92,"high":164.89,"low":162.6,"close":163.57,"volume":2048458.2},{"timestamp":"2025-11-11T12:00:00.000Z","open":163.57,"high":164.29,"low":160.01,"close":160.82,"volume":2155594.6},{"timestamp":"2025-11-11T16:00:00.000Z","open":160.82,"high":161.17,"low":157.3,"close":157.49,"volume":1667018.7},{"timestamp":"2025-11-11T20:00:00.000Z","open":157.49,"high":157.78,"low":153.76,"close":154.48,"volume":2165947.1},{"timestamp":"2025-11-12T00:00:00.000Z","open":154.48,"high":155.46,"low":153.44,"close":154.43,"volume":1702427.1},{"timestamp":"2025-11-12T04:00:00.000Z","open":154.43,"high":156.47,"low":154.08,"close":154.91,"volume":1140851.5},{"timestamp":"2025-11-12T08:00:00.000Z","open":154.91,"high":161.03,"low":154.9,"close":159.94,"volume":2255415.3},{"timestamp":"2025-11-12T12:00:00.000Z","open":159.94,"high":160.99,"low":155.1,"close":155.65,"volume":3079762.9},{"timestamp":"2025-11-12T16:00:00.000Z","open":155.65,"high":156.16,"low":151.06,"close":152.91,"volume":3881595.1},{"timestamp":"2025-11-12T20:00:00.000Z","open":152.91,"high":154.64,"low":152.41,"close":153.35,"volume":1175118.6},{"timestamp":"2025-11-13T00:00:00.000Z","open":153.35,"high":155.78,"low":150.31,"close":154.27,"volume":2406247.5},{"timestamp":"2025-11-13T04:00:00.000Z","open":154.27,"high":157.18,"low":153.32,"close":155.27,"volume":1781790.3},{"timestamp":"2025-11-13T08:00:00.000Z","open":155.27,"high":156.46,"low":153.74,"close":156.2,"volume":1469743.8},{"timestamp":"2025-11-13T12:00:00.000Z","open":156.2,"high":156.88,"low":152.13,"close":153.03,"volume":3389748.6},{"timestamp":"2025-11-13T16:00:00.000Z","open":153.03,"high":153.31,"low":141.9,"close":142.62,"volume":5010558.6},{"timestamp":"2025-11-13T20:00:00.000Z","open":142.62,"high":146.21,"low":140.95,"close":144.63,"volume":3271626.4},{"timestamp":"2025-11-14T00:00:00.000Z","open":144.63,"high":145.6,"low":142.68,"close":144.2,"volume":1891635},{"timestamp":"2025-11-14T04:00:00.000Z","open":144.2,"high":144.47,"low":138.58,"close":142.78,"volume":4668787.8},{"timestamp":"2025-11-14T08:00:00.000Z","open":142.78,"high":143.17,"low":139.76,"close":140.71,"volume":2519997.9},{"timestamp":"2025-11-14T12:00:00.000Z","open":140.71,"high":143.68,"low":135.71,"close":142.17,"volume":5822046.5},{"timestamp":"2025-11-14T16:00:00.000Z","open":142.17,"high":144.18,"low":140.5,"close":143.1,"volume":2434015.2},{"timestamp":"2025-11-14T20:00:00.000Z","open":143.1,"high":143.21,"low":137.08,"close":138.83,"volume":2202872.2},{"timestamp":"2025-11-15T00:00:00.000Z","open":138.83,"high":143.33,"low":138.66,"close":142.51,"volume":1381604.5},{"timestamp":"2025-11-15T04:00:00.000Z","open":142.51,"high":143.56,"low":141.8,"close":142.71,"volume":682219.6},{"timestamp":"2025-11-15T08:00:00.000Z","open":142.71,"high":142.8,"low":139.92,"close":140.17,"volume":872115},{"timestamp":"2025-11-15T12:00:00.000Z","open":140.17,"high":142.23,"low":139.93,"close":141.65,"volume":893293},{"timestamp":"2025-11-15T16:00:00.000Z","open":141.65,"high":144.65,"low":140.73,"close":141.72,"volume":1245415.2},{"timestamp":"2025-11-15T20:00:00.000Z","open":141.72,"high":141.91,"low":138.48,"close":139.51,"volume":1395309.4},{"timestamp":"2025-11-16T00:00:00.000Z","open":139.51,"high":141.43,"low":137.26,"close":141.33,"volume":1158172.5},{"timestamp":"2025-11-16T04:00:00.000Z","open":141.33,"high":142.43,"low":140.59,"close":142.26,"volume":788561.8},{"timestamp":"2025-11-16T08:00:00.000Z","open":142.26,"high":143.31,"low":139.47,"close":139.9,"volume":1370710.1},{"timestamp":"2025-11-16T12:00:00.000Z","open":139.9,"high":140.8,"low":137,"close":137.37,"volume":1903722.2},{"timestamp":"2025-11-16T16:00:00.000Z","open":137.37,"high":138.43,"low":134.33,"close":136.77,"volume":3826580.7},{"timestamp":"2025-11-16T20:00:00.000Z","open":136.77,"high":138.09,"low":134.82,"close":137.14,"volume":2214510.7},{"timestamp":"2025-11-17T00:00:00.000Z","open":137.14,"high":140.62,"low":136.01,"close":140.26,"volume":1817752.7},{"timestamp":"2025-11-17T04:00:00.000Z","open":140.26,"high":141.84,"low":139.65,"close":141.3,"volume":969243.6},{"timestamp":"2025-11-17T08:00:00.000Z","open":141.3,"high":142.79,"low":140.9,"close":141.87,"volume":1170914.7},{"timestamp":"2025-11-17T12:00:00.000Z","open":141.87,"high":143.27,"low":136.72,"close":137.06,"volume":4791232},{"timestamp":"2025-11-17T16:00:00.000Z","open":137.06,"high":137.11,"low":129.29,"close":129.59,"volume":5335407.2},{"timestamp":"2025-11-17T20:00:00.000Z","open":129.59,"high":131.88,"low":128.75,"close":130.92,"volume":2495583.7},{"timestamp":"2025-11-18T00:00:00.000Z","open":130.92,"high":135.21,"low":128.92,"close":134.49,"volume":3687181},{"timestamp":"2025-11-18T04:00:00.000Z","open":134.49,"high":137.8,"low":132.45,"close":136.87,"volume":3726133.6},{"timestamp":"2025-11-18T08:00:00.000Z","open":136.87,"high":139.06,"low":136.36,"close":137.81,"volume":1987830.2},{"timestamp":"2025-11-18T12:00:00.000Z","open":137.81,"high":142.15,"low":136.81,"close":139.65,"volume":3600785.2},{"timestamp":"2025-11-18T16:00:00.000Z","open":139.65,"high":142.13,"low":138.71,"close":141.4,"volume":2185551.9},{"timestamp":"2025-11-18T20:00:00.000Z","open":141.4,"high":142.1,"low":139.59,"close":140.62,"volume":1115138.5},{"timestamp":"2025-11-19T00:00:00.000Z","open":140.62,"high":142.75,"low":139.21,"close":139.71,"volume":1807750.8},{"timestamp":"2025-11-19T04:00:00.000Z","open":139.71,"high":141.06,"low":137.03,"close":140.52,"volume":2414666.9},{"timestamp":"2025-11-19T08:00:00.000Z","open":140.52,"high":140.96,"low":138.3,"close":138.52,"volume":1513715.2},{"timestamp":"2025-11-19T12:00:00.000Z","open":138.52,"high":139.15,"low":134.24,"close":134.48,"volume":3869942.2},{"timestamp":"2025-11-19T16:00:00.000Z","open":134.48,"high":135.36,"low":130.42,"close":131.65,"volume":3461870.9},{"timestamp":"2025-11-19T20:00:00.000Z","open":131.65,"high":137.03,"low":131.26,"close":137.02,"volume":2787782.4},{"timestamp":"2025-11-20T00:00:00.000Z","open":137.02,"high":144.43,"low":136.3,"close":143.16,"volume":3681101.5},{"timestamp":"2025-11-20T04:00:00.000Z","open":143.16,"high":144.77,"low":142.14,"close":143.77,"volume":1733750.3},{"timestamp":"2025-11-20T08:00:00.000Z","open":143.77,"high":143.95,"low":140.89,"close":142.05,"volume":1475507.8},{"timestamp":"2025-11-20T12:00:00.000Z","open":142.05,"high":143.34,"low":138.27,"close":138.5,"volume":3526821.9},{"timestamp":"2025-11-20T16:00:00.000Z","open":138.5,"high":138.67,"low":131.01,"close":133.83,"volume":6875227.7},{"timestamp":"2025-11-20T20:00:00.000Z","open":133.83,"high":136.6,"low":132.55,"close":133.6,"volume":2734358.1},{"timestamp":"2025-11-21T00:00:00.000Z","open":133.6,"high":135.01,"low":130.94,"close":132.55,"volume":2577239.7},{"timestamp":"2025-11-21T04:00:00.000Z","open":132.55,"high":133.04,"low":121.37,"close":127.46,"volume":6289029.3},{"timestamp":"2025-11-21T08:00:00.000Z","open":127.46,"high":129.34,"low":123.66,"close":124.24,"volume":4759353.1},{"timestamp":"2025-11-21T12:00:00.000Z","open":124.24,"high":129.52,"low":121.43,"close":125.36,"volume":6968999.5},{"timestamp":"2025-11-21T16:00:00.000Z","open":125.36,"high":130.59,"low":123.49,"close":128.06,"volume":4931495.7},{"timestamp":"2025-11-21T20:00:00.000Z","open":128.06,"high":129.29,"low":125.01,"close":128.61,"volume":2516077.2},{"timestamp":"2025-11-22T00:00:00.000Z","open":128.61,"high":129.87,"low":126.76,"close":127.06,"volume":1472654.8},{"timestamp":"2025-11-22T04:00:00.000Z","open":127.06,"high":128.32,"low":125.24,"close":127.66,"volume":1326840.4},{"timestamp":"2025-11-22T08:00:00.000Z","open":127.66,"high":127.66,"low":125.25,"close":126.62,"volume":1368061.4},{"timestamp":"2025-11-22T12:00:00.000Z","open":126.62,"high":127.74,"low":125.01,"close":127.07,"volume":1403315.6},{"timestamp":"2025-11-22T16:00:00.000Z","open":127.07,"high":128.54,"low":126.71,"close":127.14,"volume":1078465.9},{"timestamp":"2025-11-22T20:00:00.000Z","open":127.14,"high":128.9,"low":126.02,"close":127.5,"volume":821862.8},{"timestamp":"2025-11-23T00:00:00.000Z","open":127.5,"high":130.74,"low":127.46,"close":129.86,"volume":1189303.2},{"timestamp":"2025-11-23T04:00:00.000Z","open":129.86,"high":131.86,"low":128.04,"close":128.79,"volume":1518786.6},{"timestamp":"2025-11-23T08:00:00.000Z","open":128.79,"high":130.84,"low":128.74,"close":129.68,"volume":1085913.4},{"timestamp":"2025-11-23T12:00:00.000Z","open":129.68,"high":133.07,"low":129.57,"close":132.79,"volume":1938931.6},{"timestamp":"2025-11-23T16:00:00.000Z","open":132.79,"high":133.37,"low":130.73,"close":132.29,"volume":1410796.9},{"timestamp":"2025-11-23T20:00:00.000Z","open":132.29,"high":133.48,"low":130.44,"close":130.49,"volume":1336967.3},{"timestamp":"2025-11-24T00:00:00.000Z","open":130.49,"high":134.37,"low":129.23,"close":133.37,"volume":2216996.3},{"timestamp":"2025-11-24T04:00:00.000Z","open":133.37,"high":133.83,"low":130.11,"close":130.23,"volume":2175725.1},{"timestamp":"2025-11-24T08:00:00.000Z","open":130.23,"high":130.64,"low":128.33,"close":129.54,"volume":1690295.6},{"timestamp":"2025-11-24T12:00:00.000Z","open":129.54,"high":132.58,"low":128.4,"close":131.92,"volume":3233989.9},{"timestamp":"2025-11-24T16:00:00.000Z","open":131.92,"high":137.96,"low":131.79,"close":137.2,"volume":3267469.8},{"timestamp":"2025-11-24T20:00:00.000Z","open":137.2,"high":139.8,"low":137.2,"close":138.37,"volume":1798067.3},{"timestamp":"2025-11-25T00:00:00.000Z","open":138.37,"high":138.9,"low":137.1,"close":137.73,"volume":1434931.6},{"timestamp":"2025-11-25T04:00:00.000Z","open":137.73,"high":138.88,"low":136.22,"close":136.27,"volume":1094762.2},{"timestamp":"2025-11-25T08:00:00.000Z","open":136.27,"high":136.76,"low":134.69,"close":136.19,"volume":1540166.6},{"timestamp":"2025-11-25T12:00:00.000Z","open":136.19,"high":136.88,"low":133.01,"close":134.77,"volume":2663426},{"timestamp":"2025-11-25T16:00:00.000Z","open":134.77,"high":137.98,"low":134.13,"close":136.63,"volume":2278739.1},{"timestamp":"2025-11-25T20:00:00.000Z","open":136.63,"high":140.47,"low":135.86,"close":138.92,"volume":2043045.5},{"timestamp":"2025-11-26T00:00:00.000Z","open":138.92,"high":140.71,"low":137.87,"close":138.09,"volume":1303767.5},{"timestamp":"2025-11-26T04:00:00.000Z","open":138.09,"high":139.88,"low":137.62,"close":139.83,"volume":965233.8},{"timestamp":"2025-11-26T08:00:00.000Z","open":139.83,"high":139.85,"low":136.11,"close":136.78,"volume":1761046.7},{"timestamp":"2025-11-26T12:00:00.000Z","open":136.78,"high":138.23,"low":135.4,"close":136.59,"volume":2601530.1},{"timestamp":"2025-11-26T16:00:00.000Z","open":136.59,"high":144.72,"low":136.37,"close":143.92,"volume":3636897.9},{"timestamp":"2025-11-26T20:00:00.000Z","open":143.92,"high":144.19,"low":142.46,"close":142.95,"volume":1140383.1},{"timestamp":"2025-11-27T00:00:00.000Z","open":142.95,"high":144.03,"low":141.94,"close":142.42,"volume":1409692.5},{"timestamp":"2025-11-27T04:00:00.000Z","open":142.42,"high":144.21,"low":142.21,"close":143.67,"volume":950573},{"timestamp":"2025-11-27T08:00:00.000Z","open":143.67,"high":143.82,"low":141.38,"close":141.98,"volume":1322449.3},{"timestamp":"2025-11-27T12:00:00.000Z","open":141.98,"high":142.54,"low":140.61,"close":142.1,"volume":1235548.9},{"timestamp":"2025-11-27T16:00:00.000Z","open":142.1,"high":143.22,"low":141.34,"close":142.66,"volume":1079124.7},{"timestamp":"2025-11-27T20:00:00.000Z","open":142.66,"high":142.84,"low":140.33,"close":140.75,"volume":1052262.8},{"timestamp":"2025-11-28T00:00:00.000Z","open":140.75,"high":141.37,"low":138.48,"close":139.59,"volume":1276468.7},{"timestamp":"2025-11-28T04:00:00.000Z","open":139.59,"high":140.49,"low":138.87,"close":138.9,"volume":968796.1},{"timestamp":"2025-11-28T08:00:00.000Z","open":138.9,"high":142.58,"low":138.87,"close":140.9,"volume":1916732.7},{"timestamp":"2025-11-28T12:00:00.000Z","open":140.9,"high":143.56,"low":140.32,"close":141.56,"volume":2686937.5},{"timestamp":"2025-11-28T16:00:00.000Z","open":141.56,"high":141.61,"low":135.9,"close":137.42,"volume":2949662.1},{"timestamp":"2025-11-28T20:00:00.000Z","open":137.42,"high":138.23,"low":136.53,"close":137.26,"volume":876934.6},{"timestamp":"2025-11-29T00:00:00.000Z","open":137.26,"high":137.83,"low":136.68,"close":136.76,"volume":504065.7},{"timestamp":"2025-11-29T04:00:00.000Z","open":136.76,"high":137.65,"low":136.1,"close":137.23,"volume":711161.7},{"timestamp":"2025-11-29T08:00:00.000Z","open":137.23,"high":137.43,"low":136.35,"close":137.28,"volume":629540.1},{"timestamp":"2025-11-29T12:00:00.000Z","open":137.28,"high":137.61,"low":136.37,"close":137.48,"volume":636951.6},{"timestamp":"2025-11-29T16:00:00.000Z","open":137.48,"high":137.97,"low":134.71,"close":135.61,"volume":1569083},{"timestamp":"2025-11-29T20:00:00.000Z","open":135.61,"high":136.45,"low":135.24,"close":135.84,"volume":560103.4},{"timestamp":"2025-11-30T00:00:00.000Z","open":135.84,"high":136.76,"low":135.12,"close":136.34,"volume":567656.5},{"timestamp":"2025-11-30T04:00:00.000Z","open":136.34,"high":136.88,"low":135.41,"close":136.44,"volume":534507.5},{"timestamp":"2025-11-30T08:00:00.000Z","open":136.44,"high":137.03,"low":136.05,"close":136.34,"volume":652599.1},{"timestamp":"2025-11-30T12:00:00.000Z","open":136.34,"high":140.15,"low":136.06,"close":138.29,"volume":2126934.3},{"timestamp":"2025-11-30T16:00:00.000Z","open":138.29,"high":139.79,"low":137.31,"close":137.58,"volume":1522113},{"timestamp":"2025-11-30T20:00:00.000Z","open":137.58,"high":137.88,"low":133.13,"close":133.36,"volume":1634444.2},{"timestamp":"2025-12-01T00:00:00.000Z","open":133.36,"high":133.65,"low":126.42,"close":126.88,"volume":4642880.9},{"timestamp":"2025-12-01T04:00:00.000Z","open":126.88,"high":127.35,"low":125.75,"close":127.3,"volume":1527164.1},{"timestamp":"2025-12-01T08:00:00.000Z","open":127.3,"high":127.92,"low":126.78,"close":127.05,"volume":1086656.7},{"timestamp":"2025-12-01T12:00:00.000Z","open":127.05,"high":127.7,"low":123.04,"close":125.03,"volume":4614852.7},{"timestamp":"2025-12-01T16:00:00.000Z","open":125.03,"high":125.26,"low":123.2,"close":123.79,"volume":2038790.2},{"timestamp":"2025-12-01T20:00:00.000Z","open":123.79,"high":127.32,"low":123.75,"close":126.55,"volume":1978901.6},{"timestamp":"2025-12-02T00:00:00.000Z","open":126.55,"high":128.44,"low":125.92,"close":127.2,"volume":1575491.6},{"timestamp":"2025-12-02T04:00:00.000Z","open":127.2,"high":127.8,"low":126.37,"close":127.17,"volume":841961.1},{"timestamp":"2025-12-02T08:00:00.000Z","open":127.17,"high":128.81,"low":125.91,"close":128.24,"volume":1514111.4},{"timestamp":"2025-12-02T12:00:00.000Z","open":128.24,"high":140.29,"low":128.12,"close":137.77,"volume":6582642.4},{"timestamp":"2025-12-02T16:00:00.000Z","open":137.77,"high":140.91,"low":137.36,"close":140.2,"volume":3608614},{"timestamp":"2025-12-02T20:00:00.000Z","open":140.2,"high":140.39,"low":138.2,"close":138.64,"volume":1569729.4},{"timestamp":"2025-12-03T00:00:00.000Z","open":138.64,"high":140.6,"low":137.71,"close":140.3,"volume":1736139.6},{"timestamp":"2025-12-03T04:00:00.000Z","open":140.3,"high":144.3,"low":140.13,"close":141.82,"volume":2643852.3},{"timestamp":"2025-12-03T08:00:00.000Z","open":141.82,"high":142.65,"low":140.73,"close":141.69,"volume":1107559.2},{"timestamp":"2025-12-03T12:00:00.000Z","open":141.69,"high":143.52,"low":138.72,"close":140.94,"volume":3380188.4},{"timestamp":"2025-12-03T16:00:00.000Z","open":140.94,"high":142.34,"low":139.84,"close":141.22,"volume":1370389.2},{"timestamp":"2025-12-03T20:00:00.000Z","open":141.22,"high":146.19,"low":140.66,"close":144.65,"volume":2951374.3},{"timestamp":"2025-12-04T00:00:00.000Z","open":144.65,"high":146.91,"low":143.6,"close":144.63,"volume":1713107.4},{"timestamp":"2025-12-04T04:00:00.000Z","open":144.63,"high":144.87,"low":142.53,"close":143.37,"volume":1176588.3},{"timestamp":"2025-12-04T08:00:00.000Z","open":143.37,"high":144.11,"low":142.6,"close":142.98,"volume":803274.2},{"timestamp":"2025-12-04T12:00:00.000Z","open":142.98,"high":144.19,"low":141.33,"close":143.16,"volume":2314351.3},{"timestamp":"2025-12-04T16:00:00.000Z","open":143.16,"high":143.79,"low":137.68,"close":139.6,"volume":2784329.6},{"timestamp":"2025-12-04T20:00:00.000Z","open":139.6,"high":140.43,"low":138.48,"close":138.94,"volume":1477621.5},{"timestamp":"2025-12-05T00:00:00.000Z","open":138.94,"high":140.13,"low":138.24,"close":138.48,"volume":1120403.1},{"timestamp":"2025-12-05T04:00:00.000Z","open":138.48,"high":140.66,"low":137.61,"close":139.62,"volume":1392971.4},{"timestamp":"2025-12-05T08:00:00.000Z","open":139.62,"high":139.62,"low":136.03,"close":136.95,"volume":2274348.8},{"timestamp":"2025-12-05T12:00:00.000Z","open":136.95,"high":137.24,"low":134.33,"close":134.97,"volume":3184326.5},{"timestamp":"2025-12-05T16:00:00.000Z","open":134.97,"high":135.12,"low":130.63,"close":132.39,"volume":3953126.9},{"timestamp":"2025-12-05T20:00:00.000Z","open":132.39,"high":133.3,"low":131.89,"close":133.23,"volume":808057},{"timestamp":"2025-12-06T00:00:00.000Z","open":133.23,"high":134.07,"low":132.73,"close":133.66,"volume":643213.8},{"timestamp":"2025-12-06T04:00:00.000Z","open":133.66,"high":133.67,"low":132.45,"close":132.66,"volume":462524.2},{"timestamp":"2025-12-06T08:00:00.000Z","open":132.66,"high":133.2,"low":131.78,"close":133.12,"volume":652107.3},{"timestamp":"2025-12-06T12:00:00.000Z","open":133.12,"high":133.92,"low":132.12,"close":132.77,"volume":1201477.2},{"timestamp":"2025-12-06T16:00:00.000Z","open":132.77,"high":133.44,"low":131.56,"close":131.98,"volume":870667.4},{"timestamp":"2025-12-06T20:00:00.000Z","open":131.98,"high":132.83,"low":131.2,"close":132.11,"volume":637002.1},{"timestamp":"2025-12-07T00:00:00.000Z","open":132.11,"high":133.5,"low":131.83,"close":133.42,"volume":486671.1},{"timestamp":"2025-12-07T04:00:00.000Z","open":133.42,"high":133.44,"low":131.84,"close":132.03,"volume":576040.8},{"timestamp":"2025-12-07T08:00:00.000Z","open":132.03,"high":132.52,"low":131.45,"close":132.38,"volume":569234.2},{"timestamp":"2025-12-07T12:00:00.000Z","open":132.38,"high":133,"low":127.58,"close":131.9,"volume":3749999.8},{"timestamp":"2025-12-07T16:00:00.000Z","open":131.9,"high":136.25,"low":130.38,"close":135.66,"volume":2815621},{"timestamp":"2025-12-07T20:00:00.000Z","open":135.66,"high":136.34,"low":129.66,"close":132.16,"volume":2563512.8},{"timestamp":"2025-12-08T00:00:00.000Z","open":132.16,"high":134.65,"low":131.4,"close":134.22,"volume":1166075.3},{"timestamp":"2025-12-08T04:00:00.000Z","open":134.22,"high":135.95,"low":133.96,"close":135.81,"volume":1084666.3},{"timestamp":"2025-12-08T08:00:00.000Z","open":135.81,"high":139.31,"low":135.59,"close":138.31,"volume":1881634.5},{"timestamp":"2025-12-08T12:00:00.000Z","open":138.31,"high":139.26,"low":135.17,"close":135.45,"volume":3049342.2},{"timestamp":"2025-12-08T16:00:00.000Z","open":135.45,"high":136.48,"low":132.88,"close":133.56,"volume":2405468.7},{"timestamp":"2025-12-08T20:00:00.000Z","open":133.56,"high":134.81,"low":132.37,"close":133.19,"volume":1492404.3},{"timestamp":"2025-12-09T00:00:00.000Z","open":133.19,"high":134.34,"low":132.34,"close":134.07,"volume":1045948.8},{"timestamp":"2025-12-09T04:00:00.000Z","open":134.07,"high":134.18,"low":131.7,"close":133.13,"volume":1210819.4},{"timestamp":"2025-12-09T08:00:00.000Z","open":133.13,"high":133.37,"low":131.92,"close":132.85,"volume":802578.4},{"timestamp":"2025-12-09T12:00:00.000Z","open":132.85,"high":138.46,"low":131.47,"close":138.4,"volume":3296729.7},{"timestamp":"2025-12-09T16:00:00.000Z","open":138.4,"high":145.03,"low":138.4,"close":142.12,"volume":5585900.8},{"timestamp":"2025-12-09T20:00:00.000Z","open":142.12,"high":142.35,"low":136.7,"close":137.81,"volume":2519167.5},{"timestamp":"2025-12-10T00:00:00.000Z","open":137.81,"high":138.54,"low":137.09,"close":138.07,"volume":1016396},{"timestamp":"2025-12-10T04:00:00.000Z","open":138.07,"high":140.16,"low":138,"close":139.13,"volume":1064899.3},{"timestamp":"2025-12-10T08:00:00.000Z","open":139.13,"high":139.76,"low":136.25,"close":137.15,"volume":1565304.1},{"timestamp":"2025-12-10T12:00:00.000Z","open":137.15,"high":138.1,"low":135.51,"close":136.07,"volume":1715404.8},{"timestamp":"2025-12-10T16:00:00.000Z","open":136.07,"high":139.64,"low":135.64,"close":138.62,"volume":3931755.5},{"timestamp":"2025-12-10T20:00:00.000Z","open":138.62,"high":142.5,"low":135.21,"close":136.18,"volume":4133809.5},{"timestamp":"2025-12-11T00:00:00.000Z","open":136.18,"high":136.35,"low":128.85,"close":129.31,"volume":3355592.3},{"timestamp":"2025-12-11T04:00:00.000Z","open":129.31,"high":131.45,"low":128.97,"close":130.94,"volume":1439843.2},{"timestamp":"2025-12-11T08:00:00.000Z","open":130.94,"high":131.3,"low":130.05,"close":130.82,"volume":741177.5},{"timestamp":"2025-12-11T12:00:00.000Z","open":130.82,"high":132.8,"low":129.76,"close":131.08,"volume":2402654.2},{"timestamp":"2025-12-11T16:00:00.000Z","open":131.08,"high":135.51,"low":130.01,"close":133.82,"volume":3252161.6},{"timestamp":"2025-12-11T20:00:00.000Z","open":133.82,"high":137.73,"low":133.73,"close":136.34,"volume":2818239.3},{"timestamp":"2025-12-12T00:00:00.000Z","open":136.34,"high":137.96,"low":135.16,"close":137.01,"volume":1290151.2},{"timestamp":"2025-12-12T04:00:00.000Z","open":137.01,"high":140.2,"low":136.48,"close":139.08,"volume":1893500},{"timestamp":"2025-12-12T08:00:00.000Z","open":139.08,"high":139.15,"low":137.18,"close":138.66,"volume":1606046.2},{"timestamp":"2025-12-12T12:00:00.000Z","open":138.66,"high":139.85,"low":132.8,"close":133.44,"volume":3849402.4},{"timestamp":"2025-12-12T16:00:00.000Z","open":133.44,"high":133.89,"low":130.24,"close":131.17,"volume":3790496},{"timestamp":"2025-12-12T20:00:00.000Z","open":131.17,"high":132.98,"low":130.88,"close":132.2,"volume":997938.7},{"timestamp":"2025-12-13T00:00:00.000Z","open":132.2,"high":132.97,"low":132.19,"close":132.81,"volume":477438.9},{"timestamp":"2025-12-13T04:00:00.000Z","open":132.81,"high":132.95,"low":132.25,"close":132.83,"volume":410495.5},{"timestamp":"2025-12-13T08:00:00.000Z","open":132.83,"high":134.2,"low":132.83,"close":133.22,"volume":953817.5},{"timestamp":"2025-12-13T12:00:00.000Z","open":133.22,"high":133.61,"low":132.52,"close":133.19,"volume":930518.4},{"timestamp":"2025-12-13T16:00:00.000Z","open":133.19,"high":133.74,"low":132.07,"close":132.7,"volume":800679.4},{"timestamp":"2025-12-13T20:00:00.000Z","open":132.7,"high":133.18,"low":131.54,"close":133.04,"volume":798103.8},{"timestamp":"2025-12-14T00:00:00.000Z","open":133.04,"high":133.55,"low":132.62,"close":132.86,"volume":478159.5},{"timestamp":"2025-12-14T04:00:00.000Z","open":132.86,"high":133.33,"low":132.01,"close":133.17,"volume":625749.3},{"timestamp":"2025-12-14T08:00:00.000Z","open":133.17,"high":133.44,"low":130.06,"close":131.41,"volume":2023763.8},{"timestamp":"2025-12-14T12:00:00.000Z","open":131.41,"high":131.83,"low":130.21,"close":130.6,"volume":1107042.1},{"timestamp":"2025-12-14T16:00:00.000Z","open":130.6,"high":131.5,"low":129.23,"close":130.21,"volume":1411183},{"timestamp":"2025-12-14T20:00:00.000Z","open":130.21,"high":130.82,"low":127.81,"close":129.33,"volume":1806423},{"timestamp":"2025-12-15T00:00:00.000Z","open":129.33,"high":133.17,"low":129.23,"close":131.11,"volume":1501677.2},{"timestamp":"2025-12-15T04:00:00.000Z","open":131.11,"high":132.66,"low":130.8,"close":132.29,"volume":646539},{"timestamp":"2025-12-15T08:00:00.000Z","open":132.29,"high":132.98,"low":131.96,"close":132.22,"volume":683520.8},{"timestamp":"2025-12-15T12:00:00.000Z","open":132.22,"high":135.4,"low":126.31,"close":126.76,"volume":5290589.7},{"timestamp":"2025-12-15T16:00:00.000Z","open":126.76,"high":127.2,"low":123.53,"close":124.93,"volume":3511845},{"timestamp":"2025-12-15T20:00:00.000Z","open":124.93,"high":127.8,"low":123.75,"close":127.75,"volume":1643822.1},{"timestamp":"2025-12-16T00:00:00.000Z","open":127.75,"high":127.97,"low":124.81,"close":126.42,"volume":1450678.3},{"timestamp":"2025-12-16T04:00:00.000Z","open":126.42,"high":127.4,"low":124.77,"close":125.5,"volume":1070237.3},{"timestamp":"2025-12-16T08:00:00.000Z","open":125.5,"high":129.05,"low":125.33,"close":128.57,"volume":1391064.6},{"timestamp":"2025-12-16T12:00:00.000Z","open":128.57,"high":130.07,"low":126.03,"close":129.68,"volume":3689621},{"timestamp":"2025-12-16T16:00:00.000Z","open":129.68,"high":129.79,"low":126.64,"close":127.66,"volume":1885525.5},{"timestamp":"2025-12-16T20:00:00.000Z","open":127.66,"high":129.47,"low":127.37,"close":129.1,"volume":868925.5},{"timestamp":"2025-12-17T00:00:00.000Z","open":129.1,"high":129.79,"low":128.16,"close":128.2,"volume":750577.8},{"timestamp":"2025-12-17T04:00:00.000Z","open":128.2,"high":128.54,"low":126.9,"close":128.21,"volume":998583.5},{"timestamp":"2025-12-17T08:00:00.000Z","open":128.21,"high":128.22,"low":125.92,"close":127.54,"volume":1180530.6},{"timestamp":"2025-12-17T12:00:00.000Z","open":127.54,"high":133.98,"low":126.52,"close":126.68,"volume":6063969.4},{"timestamp":"2025-12-17T16:00:00.000Z","open":126.68,"high":127.97,"low":121.25,"close":122.32,"volume":4918390.4},{"timestamp":"2025-12-17T20:00:00.000Z","open":122.32,"high":123.67,"low":121.88,"close":123.19,"volume":1644113.1},{"timestamp":"2025-12-18T00:00:00.000Z","open":123.19,"high":124.13,"low":122.92,"close":123.6,"volume":836781.5},{"timestamp":"2025-12-18T04:00:00.000Z","open":123.6,"high":124.14,"low":122.15,"close":122.75,"volume":881421},{"timestamp":"2025-12-18T08:00:00.000Z","open":122.75,"high":124.07,"low":122.36,"close":123.98,"volume":905534.9},{"timestamp":"2025-12-18T12:00:00.000Z","open":123.98,"high":129.02,"low":123.58,"close":127.38,"volume":5124518},{"timestamp":"2025-12-18T16:00:00.000Z","open":127.38,"high":127.46,"low":117.33,"close":117.46,"volume":6261569.3},{"timestamp":"2025-12-18T20:00:00.000Z","open":117.46,"high":120.12,"low":116.72,"close":119.53,"volume":2485762.1},{"timestamp":"2025-12-19T00:00:00.000Z","open":119.53,"high":122.45,"low":117.53,"close":121.53,"volume":2212407.1},{"timestamp":"2025-12-19T04:00:00.000Z","open":121.53,"high":125.33,"low":121.28,"close":124.4,"volume":2267771.5},{"timestamp":"2025-12-19T08:00:00.000Z","open":124.4,"high":125.71,"low":123.83,"close":125.34,"volume":1357939.6},{"timestamp":"2025-12-19T12:00:00.000Z","open":125.34,"high":127.63,"low":124.62,"close":124.98,"volume":3460347.2},{"timestamp":"2025-12-19T16:00:00.000Z","open":124.98,"high":126.93,"low":123.52,"close":126.2,"volume":2189985.3},{"timestamp":"2025-12-19T20:00:00.000Z","open":126.2,"high":127.84,"low":126.01,"close":126.2,"volume":989169.9},{"timestamp":"2025-12-20T00:00:00.000Z","open":126.2,"high":126.43,"low":125.15,"close":126.13,"volume":697397.8},{"timestamp":"2025-12-20T04:00:00.000Z","open":126.13,"high":126.61,"low":125.8,"close":126.12,"volume":539457.9},{"timestamp":"2025-12-20T08:00:00.000Z","open":126.12,"high":126.84,"low":125.81,"close":126.41,"volume":552563.4},{"timestamp":"2025-12-20T12:00:00.000Z","open":126.41,"high":126.61,"low":125.39,"close":126.51,"volume":728692.6},{"timestamp":"2025-12-20T16:00:00.000Z","open":126.51,"high":126.66,"low":125.67,"close":125.97,"volume":535834.9},{"timestamp":"2025-12-20T20:00:00.000Z","open":125.97,"high":126.5,"low":125.5,"close":125.74,"volume":422500.2},{"timestamp":"2025-12-21T00:00:00.000Z","open":125.74,"high":126.05,"low":124.61,"close":125.15,"volume":742728.2},{"timestamp":"2025-12-21T04:00:00.000Z","open":125.15,"high":125.48,"low":125.01,"close":125.24,"volume":257857.8},{"timestamp":"2025-12-21T08:00:00.000Z","open":125.24,"high":126.55,"low":124.72,"close":125.42,"volume":943509.6},{"timestamp":"2025-12-21T12:00:00.000Z","open":125.42,"high":125.98,"low":123.33,"close":124.99,"volume":2059906.3},{"timestamp":"2025-12-21T16:00:00.000Z","open":124.99,"high":126.29,"low":124.3,"close":125.61,"volume":1091840.6},{"timestamp":"2025-12-21T20:00:00.000Z","open":125.61,"high":126.25,"low":124.62,"close":125.96,"volume":758932.1},{"timestamp":"2025-12-22T00:00:00.000Z","open":125.96,"high":128.5,"low":124.4,"close":125.96,"volume":2108953.3},{"timestamp":"2025-12-22T04:00:00.000Z","open":125.96,"high":126.7,"low":125.42,"close":126.2,"volume":605901.5},{"timestamp":"2025-12-22T08:00:00.000Z","open":126.2,"high":127.41,"low":125.35,"close":126.93,"volume":1356023.8},{"timestamp":"2025-12-22T12:00:00.000Z","open":126.93,"high":128.74,"low":126.22,"close":128.01,"volume":2382673.9},{"timestamp":"2025-12-22T16:00:00.000Z","open":128.01,"high":128.39,"low":124.53,"close":124.56,"volume":2046103.6},{"timestamp":"2025-12-22T20:00:00.000Z","open":124.56,"high":125.98,"low":124.09,"close":125.87,"volume":1470336},{"timestamp":"2025-12-23T00:00:00.000Z","open":125.87,"high":126.87,"low":124.81,"close":125.58,"volume":1079387.6},{"timestamp":"2025-12-23T04:00:00.000Z","open":125.58,"high":126.04,"low":123.67,"close":124.12,"volume":1367420.7},{"timestamp":"2025-12-23T08:00:00.000Z","open":124.12,"high":125.17,"low":123.84,"close":124.78,"volume":777371.9},{"timestamp":"2025-12-23T12:00:00.000Z","open":124.78,"high":124.87,"low":122.1,"close":123.31,"volume":3009613},{"timestamp":"2025-12-23T16:00:00.000Z","open":123.31,"high":124.87,"low":122.69,"close":123.9,"volume":1820175.2},{"timestamp":"2025-12-23T20:00:00.000Z","open":123.9,"high":125.63,"low":123.36,"close":123.95,"volume":1093849.9},{"timestamp":"2025-12-24T00:00:00.000Z","open":123.95,"high":124.24,"low":121.67,"close":122.64,"volume":1268961.8},{"timestamp":"2025-12-24T04:00:00.000Z","open":122.64,"high":123.01,"low":120.46,"close":121.23,"volume":1485911.8},{"timestamp":"2025-12-24T08:00:00.000Z","open":121.23,"high":122.17,"low":120.96,"close":121.98,"volume":730813.3},{"timestamp":"2025-12-24T12:00:00.000Z","open":121.98,"high":122.9,"low":120.64,"close":122.66,"volume":1495329.9},{"timestamp":"2025-12-24T16:00:00.000Z","open":122.66,"high":123.44,"low":121.76,"close":122.85,"volume":1352049.9},{"timestamp":"2025-12-24T20:00:00.000Z","open":122.85,"high":123.36,"low":122.37,"close":122.49,"volume":639293.4},{"timestamp":"2025-12-25T00:00:00.000Z","open":122.49,"high":123.12,"low":122.05,"close":122.64,"volume":530045.7},{"timestamp":"2025-12-25T04:00:00.000Z","open":122.64,"high":122.81,"low":122,"close":122.25,"volume":434392.4},{"timestamp":"2025-12-25T08:00:00.000Z","open":122.25,"high":122.62,"low":121.23,"close":121.59,"volume":881439},{"timestamp":"2025-12-25T12:00:00.000Z","open":121.59,"high":124.03,"low":121.52,"close":123.59,"volume":1396529.6},{"timestamp":"2025-12-25T16:00:00.000Z","open":123.59,"high":124.42,"low":122.72,"close":123.41,"volume":1500807.7},{"timestamp":"2025-12-25T20:00:00.000Z","open":123.41,"high":123.51,"low":119.62,"close":119.96,"volume":2223958.2},{"timestamp":"2025-12-26T00:00:00.000Z","open":119.96,"high":124.34,"low":119.1,"close":122.64,"volume":2827686.3},{"timestamp":"2025-12-26T04:00:00.000Z","open":122.64,"high":123.94,"low":121.76,"close":122.67,"volume":1316414.2},{"timestamp":"2025-12-26T08:00:00.000Z","open":122.67,"high":124.1,"low":122.24,"close":123.8,"volume":1190719.1},{"timestamp":"2025-12-26T12:00:00.000Z","open":123.8,"high":125.08,"low":120.36,"close":121.44,"volume":3674768},{"timestamp":"2025-12-26T16:00:00.000Z","open":121.44,"high":122.31,"low":121.07,"close":122.09,"volume":1236716.9},{"timestamp":"2025-12-26T20:00:00.000Z","open":122.09,"high":122.6,"low":121.74,"close":122.22,"volume":537876.8},{"timestamp":"2025-12-27T00:00:00.000Z","open":122.22,"high":123.75,"low":121.75,"close":123.61,"volume":752661.3},{"timestamp":"2025-12-27T04:00:00.000Z","open":123.61,"high":123.7,"low":122.7,"close":123.1,"volume":638700.8},{"timestamp":"2025-12-27T08:00:00.000Z","open":123.1,"high":123.29,"low":122.45,"close":122.92,"volume":440191},{"timestamp":"2025-12-27T12:00:00.000Z","open":122.92,"high":123.62,"low":122.68,"close":123.27,"volume":463004.4},{"timestamp":"2025-12-27T16:00:00.000Z","open":123.27,"high":123.41,"low":122.69,"close":123.2,"volume":447589.1},{"timestamp":"2025-12-27T20:00:00.000Z","open":123.2,"high":125.08,"low":123.2,"close":124.69,"volume":1238932.7},{"timestamp":"2025-12-28T00:00:00.000Z","open":124.69,"high":124.9,"low":123.85,"close":124.05,"volume":420384.5},{"timestamp":"2025-12-28T04:00:00.000Z","open":124.05,"high":124.31,"low":123.46,"close":124.15,"volume":432987.6},{"timestamp":"2025-12-28T08:00:00.000Z","open":124.15,"high":124.8,"low":123.91,"close":124.59,"volume":506278.3},{"timestamp":"2025-12-28T12:00:00.000Z","open":124.59,"high":124.96,"low":124.23,"close":124.36,"volume":570654.6},{"timestamp":"2025-12-28T16:00:00.000Z","open":124.36,"high":124.7,"low":123.03,"close":123.25,"volume":1049744.8},{"timestamp":"2025-12-28T20:00:00.000Z","open":123.25,"high":125.62,"low":123.05,"close":125.22,"volume":948402.8},{"timestamp":"2025-12-29T00:00:00.000Z","open":125.22,"high":130.26,"low":124.93,"close":128.57,"volume":3406626.7},{"timestamp":"2025-12-29T04:00:00.000Z","open":128.57,"high":129.12,"low":127.14,"close":127.83,"volume":1024988.3},{"timestamp":"2025-12-29T08:00:00.000Z","open":127.83,"high":128.59,"low":124.81,"close":125.02,"volume":1803001.2},{"timestamp":"2025-12-29T12:00:00.000Z","open":125.02,"high":125.34,"low":122.24,"close":123.37,"volume":3392735.7},{"timestamp":"2025-12-29T16:00:00.000Z","open":123.37,"high":123.9,"low":122.47,"close":122.98,"volume":1511760.3},{"timestamp":"2025-12-29T20:00:00.000Z","open":122.98,"high":123.54,"low":122.7,"close":123.18,"volume":574769.8},{"timestamp":"2025-12-30T00:00:00.000Z","open":123.18,"high":123.87,"low":122.49,"close":123.7,"volume":791060.9},{"timestamp":"2025-12-30T04:00:00.000Z","open":123.7,"high":124.28,"low":123.09,"close":123.95,"volume":706356.1},{"timestamp":"2025-12-30T08:00:00.000Z","open":123.95,"high":125.1,"low":123.92,"close":124.25,"volume":1191284.7},{"timestamp":"2025-12-30T12:00:00.000Z","open":124.25,"high":125.4,"low":123.5,"close":125.12,"volume":2025559.1},{"timestamp":"2025-12-30T16:00:00.000Z","open":125.12,"high":126.49,"low":123.72,"close":124.69,"volume":1818101.8},{"timestamp":"2025-12-30T20:00:00.000Z","open":124.69,"high":125.05,"low":123.4,"close":124.92,"volume":846076.6},{"timestamp":"2025-12-31T00:00:00.000Z","open":124.92,"high":126.03,"low":124.34,"close":125.74,"volume":905501.6},{"timestamp":"2025-12-31T04:00:00.000Z","open":125.74,"high":126.02,"low":125.31,"close":125.91,"volume":512374.2},{"timestamp":"2025-12-31T08:00:00.000Z","open":125.91,"high":126.83,"low":125.36,"close":126.67,"volume":934375.7},{"timestamp":"2025-12-31T12:00:00.000Z","open":126.67,"high":127.42,"low":124.99,"close":125.55,"volume":1989543.6},{"timestamp":"2025-12-31T16:00:00.000Z","open":125.55,"high":125.71,"low":124.28,"close":124.35,"volume":1341704.2},{"timestamp":"2025-12-31T20:00:00.000Z","open":124.35,"high":125.23,"low":123.43,"close":124.64,"volume":1745590.2},{"timestamp":"2026-01-01T00:00:00.000Z","open":124.64,"high":125.81,"low":124.58,"close":125.2,"volume":703491},{"timestamp":"2026-01-01T04:00:00.000Z","open":125.2,"high":125.3,"low":124.21,"close":124.23,"volume":531800.5},{"timestamp":"2026-01-01T08:00:00.000Z","open":124.23,"high":125.25,"low":124.13,"close":125.22,"volume":628805.5},{"timestamp":"2026-01-01T12:00:00.000Z","open":125.22,"high":125.26,"low":124.4,"close":124.91,"volume":673082.4},{"timestamp":"2026-01-01T16:00:00.000Z","open":124.91,"high":125.77,"low":124.23,"close":125.72,"volume":1287679.8},{"timestamp":"2026-01-01T20:00:00.000Z","open":125.72,"high":127.26,"low":125.27,"close":126.87,"volume":1114204.7},{"timestamp":"2026-01-02T00:00:00.000Z","open":126.87,"high":127.97,"low":125.81,"close":127.51,"volume":1339022.8},{"timestamp":"2026-01-02T04:00:00.000Z","open":127.51,"high":127.73,"low":126.7,"close":127.1,"volume":792368.9},{"timestamp":"2026-01-02T08:00:00.000Z","open":127.1,"high":129.95,"low":127.08,"close":128.16,"volume":1821383.9},{"timestamp":"2026-01-02T12:00:00.000Z","open":128.16,"high":129.59,"low":126.74,"close":128.92,"volume":2690178},{"timestamp":"2026-01-02T16:00:00.000Z","open":128.92,"high":132.32,"low":128.6,"close":131.56,"volume":3063373.2},{"timestamp":"2026-01-02T20:00:00.000Z","open":131.56,"high":133.28,"low":130.76,"close":132.24,"volume":1502284},{"timestamp":"2026-01-03T00:00:00.000Z","open":132.24,"high":133.13,"low":132.02,"close":132.79,"volume":748932.3},{"timestamp":"2026-01-03T04:00:00.000Z","open":132.79,"high":132.87,"low":129.51,"close":130.04,"volume":1095049.2},{"timestamp":"2026-01-03T08:00:00.000Z","open":130.04,"high":131.38,"low":129.72,"close":130.61,"volume":832824.9},{"timestamp":"2026-01-03T12:00:00.000Z","open":130.61,"high":132.14,"low":130.41,"close":131.42,"volume":836379.8},{"timestamp":"2026-01-03T16:00:00.000Z","open":131.42,"high":132,"low":131.41,"close":131.71,"volume":413418},{"timestamp":"2026-01-03T20:00:00.000Z","open":131.71,"high":133.91,"low":131.27,"close":133.32,"volume":1104012.7},{"timestamp":"2026-01-04T00:00:00.000Z","open":133.32,"high":134.97,"low":133.24,"close":134.53,"volume":1453047.8},{"timestamp":"2026-01-04T04:00:00.000Z","open":134.53,"high":135.04,"low":133.55,"close":133.75,"volume":872785.8},{"timestamp":"2026-01-04T08:00:00.000Z","open":133.75,"high":134.83,"low":133.14,"close":134.32,"volume":883946.8},{"timestamp":"2026-01-04T12:00:00.000Z","open":134.32,"high":135.29,"low":133.68,"close":134.8,"volume":1265595.3},{"timestamp":"2026-01-04T16:00:00.000Z","open":134.8,"high":135.48,"low":132.94,"close":133.47,"volume":1324703.9},{"timestamp":"2026-01-04T20:00:00.000Z","open":133.47,"high":134.79,"low":133.31,"close":134.03,"volume":782798.8},{"timestamp":"2026-01-05T00:00:00.000Z","open":134.03,"high":137.72,"low":133.91,"close":136.59,"volume":2279463.7},{"timestamp":"2026-01-05T04:00:00.000Z","open":136.59,"high":136.72,"low":134.51,"close":135.35,"volume":1341626.9},{"timestamp":"2026-01-05T08:00:00.000Z","open":135.35,"high":135.98,"low":134.65,"close":135.66,"volume":937377},{"timestamp":"2026-01-05T12:00:00.000Z","open":135.66,"high":136.45,"low":133.1,"close":136.09,"volume":2978458.8},{"timestamp":"2026-01-05T16:00:00.000Z","open":136.09,"high":138.81,"low":134.22,"close":138.21,"volume":2540322.8},{"timestamp":"2026-01-05T20:00:00.000Z","open":138.21,"high":139.85,"low":137.7,"close":137.85,"volume":1308180.1},{"timestamp":"2026-01-06T00:00:00.000Z","open":137.85,"high":138.57,"low":136.82,"close":138.3,"volume":1137433.2},{"timestamp":"2026-01-06T04:00:00.000Z","open":138.3,"high":140,"low":137.24,"close":137.49,"volume":1587077.4},{"timestamp":"2026-01-06T08:00:00.000Z","open":137.49,"high":139.63,"low":137.29,"close":139.44,"volume":1253058.3},{"timestamp":"2026-01-06T12:00:00.000Z","open":139.44,"high":143.46,"low":138.63,"close":141.51,"volume":3779537.9},{"timestamp":"2026-01-06T16:00:00.000Z","open":141.51,"high":141.92,"low":136.08,"close":137.47,"volume":3651399.3},{"timestamp":"2026-01-06T20:00:00.000Z","open":137.47,"high":141.99,"low":137.43,"close":141.03,"volume":2107547.1},{"timestamp":"2026-01-07T00:00:00.000Z","open":141.03,"high":141.34,"low":138.43,"close":139.51,"volume":1605966.9},{"timestamp":"2026-01-07T04:00:00.000Z","open":139.51,"high":139.65,"low":137.99,"close":139.3,"volume":876137.9},{"timestamp":"2026-01-07T08:00:00.000Z","open":139.3,"high":139.73,"low":136.46,"close":137.85,"volume":1636697.7},{"timestamp":"2026-01-07T12:00:00.000Z","open":137.85,"high":138.45,"low":135.13,"close":135.59,"volume":2453551.7},{"timestamp":"2026-01-07T16:00:00.000Z","open":135.59,"high":136.57,"low":134.33,"close":135.66,"volume":1527098.5},{"timestamp":"2026-01-07T20:00:00.000Z","open":135.66,"high":137.01,"low":134.9,"close":136.32,"volume":878870.9},{"timestamp":"2026-01-08T00:00:00.000Z","open":136.32,"high":138.23,"low":135.9,"close":136.66,"volume":1301059.1},{"timestamp":"2026-01-08T04:00:00.000Z","open":136.66,"high":138.29,"low":133.69,"close":135.8,"volume":2188711.9},{"timestamp":"2026-01-08T08:00:00.000Z","open":135.8,"high":136.14,"low":133.8,"close":134.72,"volume":1262035.3},{"timestamp":"2026-01-08T12:00:00.000Z","open":134.72,"high":136.46,"low":132.67,"close":136.32,"volume":2718110.2},{"timestamp":"2026-01-08T16:00:00.000Z","open":136.32,"high":139,"low":136.16,"close":137.47,"volume":2285558.7},{"timestamp":"2026-01-08T20:00:00.000Z","open":137.47,"high":140.03,"low":136.44,"close":138.26,"volume":1512726},{"timestamp":"2026-01-09T00:00:00.000Z","open":138.26,"high":141.11,"low":137.63,"close":140.74,"volume":1610823.6},{"timestamp":"2026-01-09T04:00:00.000Z","open":140.74,"high":141,"low":139.38,"close":139.49,"volume":1045739.3},{"timestamp":"2026-01-09T08:00:00.000Z","open":139.49,"high":139.64,"low":136.98,"close":138.2,"volume":1842828.5},{"timestamp":"2026-01-09T12:00:00.000Z","open":138.2,"high":140.89,"low":136.07,"close":138.78,"volume":3402865.9},{"timestamp":"2026-01-09T16:00:00.000Z","open":138.78,"high":140.21,"low":135.33,"close":135.7,"volume":2426417.3},{"timestamp":"2026-01-09T20:00:00.000Z","open":135.7,"high":136.36,"low":134.87,"close":135.91,"volume":998569.6},{"timestamp":"2026-01-10T00:00:00.000Z","open":135.91,"high":136.69,"low":135.59,"close":136.08,"volume":588751.4},{"timestamp":"2026-01-10T04:00:00.000Z","open":136.08,"high":136.29,"low":135.66,"close":136.04,"volume":329468.5},{"timestamp":"2026-01-10T08:00:00.000Z","open":136.04,"high":137.04,"low":135.94,"close":136.55,"volume":503926.5},{"timestamp":"2026-01-10T12:00:00.000Z","open":136.55,"high":137,"low":135.97,"close":136.39,"volume":452994.3},{"timestamp":"2026-01-10T16:00:00.000Z","open":136.39,"high":136.66,"low":135.81,"close":136.18,"volume":442545},{"timestamp":"2026-01-10T20:00:00.000Z","open":136.18,"high":136.22,"low":135.2,"close":135.77,"volume":527349.8},{"timestamp":"2026-01-11T00:00:00.000Z","open":135.77,"high":136.4,"low":135.67,"close":136.2,"volume":346509.6},{"timestamp":"2026-01-11T04:00:00.000Z","open":136.2,"high":136.36,"low":135.79,"close":136.11,"volume":298762.7},{"timestamp":"2026-01-11T08:00:00.000Z","open":136.11,"high":136.82,"low":136.01,"close":136.5,"volume":373006.8},{"timestamp":"2026-01-11T12:00:00.000Z","open":136.5,"high":139.51,"low":136.44,"close":138.39,"volume":1631229.1},{"timestamp":"2026-01-11T16:00:00.000Z","open":138.39,"high":141.56,"low":138.39,"close":139.37,"volume":2077358.5},{"timestamp":"2026-01-11T20:00:00.000Z","open":139.37,"high":139.69,"low":137.44,"close":139.61,"volume":1758301.6},{"timestamp":"2026-01-12T00:00:00.000Z","open":139.61,"high":144.32,"low":138.82,"close":142.45,"volume":3403885.7},{"timestamp":"2026-01-12T04:00:00.000Z","open":142.45,"high":143.24,"low":141.29,"close":141.34,"volume":1296512.4},{"timestamp":"2026-01-12T08:00:00.000Z","open":141.34,"high":141.99,"low":138.93,"close":139.9,"volume":2387508.3},{"timestamp":"2026-01-12T12:00:00.000Z","open":139.9,"high":142.72,"low":138.59,"close":142.56,"volume":2579755.8},{"timestamp":"2026-01-12T16:00:00.000Z","open":142.56,"high":144.25,"low":140.5,"close":140.93,"volume":3940815.6},{"timestamp":"2026-01-12T20:00:00.000Z","open":140.93,"high":141.81,"low":138.22,"close":139.12,"volume":2131118.7},{"timestamp":"2026-01-13T00:00:00.000Z","open":139.12,"high":139.48,"low":137.75,"close":138.67,"volume":1204455.7},{"timestamp":"2026-01-13T04:00:00.000Z","open":138.67,"high":140.71,"low":138.3,"close":139.9,"volume":1639064.8},{"timestamp":"2026-01-13T08:00:00.000Z","open":139.9,"high":143.08,"low":139.89,"close":141.83,"volume":2011364.8},{"timestamp":"2026-01-13T12:00:00.000Z","open":141.83,"high":143.79,"low":140.89,"close":143.44,"volume":3747219},{"timestamp":"2026-01-13T16:00:00.000Z","open":143.44,"high":144.55,"low":142.37,"close":144.16,"volume":2201680.4},{"timestamp":"2026-01-13T20:00:00.000Z","open":144.16,"high":148.95,"low":142.97,"close":145.46,"volume":4252912},{"timestamp":"2026-01-14T00:00:00.000Z","open":145.46,"high":146.74,"low":144.3,"close":146.21,"volume":1908746.3},{"timestamp":"2026-01-14T04:00:00.000Z","open":146.21,"high":146.38,"low":143.8,"close":144.8,"volume":1293949.7},{"timestamp":"2026-01-14T08:00:00.000Z","open":144.8,"high":145.69,"low":143.43,"close":143.67,"volume":988057.6},{"timestamp":"2026-01-14T12:00:00.000Z","open":143.67,"high":147.5,"low":143.22,"close":146.99,"volume":2821471.8},{"timestamp":"2026-01-14T16:00:00.000Z","open":146.99,"high":148.4,"low":145.17,"close":146.71,"volume":2374629.4},{"timestamp":"2026-01-14T20:00:00.000Z","open":146.71,"high":147.7,"low":145.72,"close":146.62,"volume":1244913.7},{"timestamp":"2026-01-15T00:00:00.000Z","open":146.62,"high":146.64,"low":143.11,"close":143.41,"volume":1562653},{"timestamp":"2026-01-15T04:00:00.000Z","open":143.41,"high":145.22,"low":143.2,"close":144.93,"volume":897129.6},{"timestamp":"2026-01-15T08:00:00.000Z","open":144.93,"high":145.96,"low":143.92,"close":144.78,"volume":977148.4},{"timestamp":"2026-01-15T12:00:00.000Z","open":144.78,"high":145.59,"low":141.65,"close":143.37,"volume":2621854.8},{"timestamp":"2026-01-15T16:00:00.000Z","open":143.37,"high":144.18,"low":140.81,"close":141.44,"volume":2067290.3},{"timestamp":"2026-01-15T20:00:00.000Z","open":141.44,"high":142.6,"low":140.94,"close":142.34,"volume":614128.2},{"timestamp":"2026-01-16T00:00:00.000Z","open":142.34,"high":142.77,"low":141.6,"close":141.85,"volume":455018},{"timestamp":"2026-01-16T04:00:00.000Z","open":141.85,"high":143.73,"low":141.39,"close":142.88,"volume":1043242.4},{"timestamp":"2026-01-16T08:00:00.000Z","open":142.88,"high":143.48,"low":142.61,"close":143.03,"volume":719633.1},{"timestamp":"2026-01-16T12:00:00.000Z","open":143.03,"high":143.77,"low":140.14,"close":140.69,"volume":2167272.4},{"timestamp":"2026-01-16T16:00:00.000Z","open":140.69,"high":144.48,"low":140.55,"close":144.12,"volume":1742736.8},{"timestamp":"2026-01-16T20:00:00.000Z","open":144.12,"high":145.56,"low":143.4,"close":144.86,"volume":1275666.1},{"timestamp":"2026-01-17T00:00:00.000Z","open":144.86,"high":144.95,"low":144.15,"close":144.3,"volume":371364.6},{"timestamp":"2026-01-17T04:00:00.000Z","open":144.3,"high":144.44,"low":143.54,"close":143.56,"volume":320025.9},{"timestamp":"2026-01-17T08:00:00.000Z","open":143.56,"high":144.59,"low":143.25,"close":143.92,"volume":613449.5},{"timestamp":"2026-01-17T12:00:00.000Z","open":143.92,"high":144.24,"low":143.5,"close":144.23,"volume":555391.9},{"timestamp":"2026-01-17T16:00:00.000Z","open":144.23,"high":144.45,"low":143.45,"close":144.18,"volume":508511.8},{"timestamp":"2026-01-17T20:00:00.000Z","open":144.18,"high":144.52,"low":143.41,"close":143.63,"volume":349536.1},{"timestamp":"2026-01-18T00:00:00.000Z","open":143.63,"high":143.92,"low":141.86,"close":142.75,"volume":1170789.4},{"timestamp":"2026-01-18T04:00:00.000Z","open":142.75,"high":142.96,"low":141.98,"close":142.05,"volume":444102.3},{"timestamp":"2026-01-18T08:00:00.000Z","open":142.05,"high":142.6,"low":141.87,"close":142.34,"volume":372378.7},{"timestamp":"2026-01-18T12:00:00.000Z","open":142.34,"high":142.71,"low":141.41,"close":141.93,"volume":620268.7},{"timestamp":"2026-01-18T16:00:00.000Z","open":141.93,"high":143.18,"low":141.67,"close":142.19,"volume":620697.3},{"timestamp":"2026-01-18T20:00:00.000Z","open":142.19,"high":142.95,"low":137.69,"close":137.82,"volume":1973644.1},{"timestamp":"2026-01-19T00:00:00.000Z","open":137.82,"high":137.82,"low":129.69,"close":133.83,"volume":5892678.1},{"timestamp":"2026-01-19T04:00:00.000Z","open":133.83,"high":133.98,"low":132.63,"close":133.4,"volume":789336.4},{"timestamp":"2026-01-19T08:00:00.000Z","open":133.4,"high":134.32,"low":133.2,"close":134.04,"volume":680331.4},{"timestamp":"2026-01-19T12:00:00.000Z","open":134.04,"high":134.16,"low":133.2,"close":133.46,"volume":622067.2},{"timestamp":"2026-01-19T16:00:00.000Z","open":133.46,"high":134.65,"low":133.4,"close":134.39,"volume":620268.6},{"timestamp":"2026-01-19T20:00:00.000Z","open":134.39,"high":135.12,"low":132.67,"close":133.37,"volume":995352.3},{"timestamp":"2026-01-20T00:00:00.000Z","open":133.37,"high":134.62,"low":133,"close":134.21,"volume":878467.8},{"timestamp":"2026-01-20T04:00:00.000Z","open":134.21,"high":134.22,"low":130.5,"close":130.56,"volume":2081953.3},{"timestamp":"2026-01-20T08:00:00.000Z","open":130.56,"high":130.76,"low":128.29,"close":128.72,"volume":2082971.2},{"timestamp":"2026-01-20T12:00:00.000Z","open":128.72,"high":129.7,"low":127.17,"close":127.8,"volume":2491129.7},{"timestamp":"2026-01-20T16:00:00.000Z","open":127.8,"high":128.52,"low":126.22,"close":127.18,"volume":1905034},{"timestamp":"2026-01-20T20:00:00.000Z","open":127.18,"high":128.02,"low":124.37,"close":125.74,"volume":1754288},{"timestamp":"2026-01-21T00:00:00.000Z","open":125.74,"high":127.79,"low":125.68,"close":127.54,"volume":941947.9},{"timestamp":"2026-01-21T04:00:00.000Z","open":127.54,"high":128.69,"low":127.35,"close":127.54,"volume":761591.4},{"timestamp":"2026-01-21T08:00:00.000Z","open":127.54,"high":128.15,"low":126.73,"close":126.89,"volume":894286.2},{"timestamp":"2026-01-21T12:00:00.000Z","open":126.89,"high":131.13,"low":126.1,"close":130.36,"volume":3068364.8},{"timestamp":"2026-01-21T16:00:00.000Z","open":130.36,"high":131.64,"low":125.16,"close":131.48,"volume":3922821.3},{"timestamp":"2026-01-21T20:00:00.000Z","open":131.48,"high":132.17,"low":129.08,"close":129.46,"volume":1448229.7},{"timestamp":"2026-01-22T00:00:00.000Z","open":129.46,"high":130.56,"low":129.43,"close":129.76,"volume":579684},{"timestamp":"2026-01-22T04:00:00.000Z","open":129.76,"high":130.41,"low":129.62,"close":129.71,"volume":356172.3},{"timestamp":"2026-01-22T08:00:00.000Z","open":129.71,"high":130.25,"low":129.26,"close":130.01,"volume":765485.9},{"timestamp":"2026-01-22T12:00:00.000Z","open":130.01,"high":130.91,"low":126.65,"close":127.32,"volume":2315727.3},{"timestamp":"2026-01-22T16:00:00.000Z","open":127.32,"high":129.3,"low":126.8,"close":129.18,"volume":1217953.3},{"timestamp":"2026-01-22T20:00:00.000Z","open":129.18,"high":129.7,"low":127.93,"close":128.39,"volume":742474.9},{"timestamp":"2026-01-23T00:00:00.000Z","open":128.39,"high":128.91,"low":127.98,"close":128.7,"volume":352807.4},{"timestamp":"2026-01-23T04:00:00.000Z","open":128.7,"high":129.24,"low":127.15,"close":127.83,"volume":811429.3},{"timestamp":"2026-01-23T08:00:00.000Z","open":127.83,"high":127.94,"low":126.84,"close":127.46,"volume":650308.5},{"timestamp":"2026-01-23T12:00:00.000Z","open":127.46,"high":128.11,"low":125.19,"close":127.83,"volume":1578231.4},{"timestamp":"2026-01-23T16:00:00.000Z","open":127.83,"high":130.13,"low":127.33,"close":128.03,"volume":2117459},{"timestamp":"2026-01-23T20:00:00.000Z","open":128.03,"high":128.2,"low":126.43,"close":127.34,"volume":785264.2},{"timestamp":"2026-01-24T00:00:00.000Z","open":127.34,"high":128.06,"low":127.19,"close":127.83,"volume":249043.9},{"timestamp":"2026-01-24T04:00:00.000Z","open":127.83,"high":128.02,"low":126.89,"close":127.05,"volume":274731.7},{"timestamp":"2026-01-24T08:00:00.000Z","open":127.05,"high":127.34,"low":126.88,"close":127.09,"volume":240894.7},{"timestamp":"2026-01-24T12:00:00.000Z","open":127.09,"high":127.37,"low":126.72,"close":126.77,"volume":351279.7},{"timestamp":"2026-01-24T16:00:00.000Z","open":126.77,"high":127.45,"low":126.56,"close":127.24,"volume":283809},{"timestamp":"2026-01-24T20:00:00.000Z","open":127.24,"high":127.72,"low":127.04,"close":127.15,"volume":244356.9},{"timestamp":"2026-01-25T00:00:00.000Z","open":127.15,"high":127.43,"low":126.26,"close":126.56,"volume":398996.3},{"timestamp":"2026-01-25T04:00:00.000Z","open":126.56,"high":126.95,"low":126.27,"close":126.39,"volume":285627.6},{"timestamp":"2026-01-25T08:00:00.000Z","open":126.39,"high":127.15,"low":125.8,"close":126.71,"volume":637638.2},{"timestamp":"2026-01-25T12:00:00.000Z","open":126.71,"high":127.08,"low":125.35,"close":125.47,"volume":718007.8},{"timestamp":"2026-01-25T16:00:00.000Z","open":125.47,"high":125.48,"low":117.02,"close":117.85,"volume":6038147},{"timestamp":"2026-01-25T20:00:00.000Z","open":117.85,"high":119.38,"low":117.34,"close":118.79,"volume":2791141.9},{"timestamp":"2026-01-26T00:00:00.000Z","open":118.79,"high":122.7,"low":118.45,"close":121.52,"volume":1751764.8},{"timestamp":"2026-01-26T04:00:00.000Z","open":121.52,"high":123.57,"low":121.5,"close":122.84,"volume":928624.1},{"timestamp":"2026-01-26T08:00:00.000Z","open":122.84,"high":123.53,"low":121.72,"close":122.45,"volume":819276.1},{"timestamp":"2026-01-26T12:00:00.000Z","open":122.45,"high":125.16,"low":122.29,"close":123.47,"volume":2273208.5},{"timestamp":"2026-01-26T16:00:00.000Z","open":123.47,"high":125.59,"low":122.92,"close":124.23,"volume":1922288.7},{"timestamp":"2026-01-26T20:00:00.000Z","open":124.23,"high":124.82,"low":123.36,"close":124.17,"volume":857733.7},{"timestamp":"2026-01-27T00:00:00.000Z","open":124.17,"high":125.09,"low":123.67,"close":124.44,"volume":607000.8},{"timestamp":"2026-01-27T04:00:00.000Z","open":124.44,"high":125.11,"low":123.91,"close":124.44,"volume":435133.8},{"timestamp":"2026-01-27T08:00:00.000Z","open":124.44,"high":124.73,"low":123.49,"close":124.06,"volume":643962.4},{"timestamp":"2026-01-27T12:00:00.000Z","open":124.06,"high":124.99,"low":123.06,"close":124.96,"volume":1224580.5},{"timestamp":"2026-01-27T16:00:00.000Z","open":124.96,"high":126.77,"low":123.42,"close":125.8,"volume":2539992.5},{"timestamp":"2026-01-27T20:00:00.000Z","open":125.8,"high":127.78,"low":125.66,"close":127.11,"volume":1278608.6},{"timestamp":"2026-01-28T00:00:00.000Z","open":127.11,"high":127.44,"low":126.55,"close":126.87,"volume":548847.6},{"timestamp":"2026-01-28T04:00:00.000Z","open":126.87,"high":127.47,"low":126.36,"close":127.02,"volume":518847.3},{"timestamp":"2026-01-28T08:00:00.000Z","open":127.02,"high":128.3,"low":125.87,"close":128.1,"volume":1012709.1},{"timestamp":"2026-01-28T12:00:00.000Z","open":128.1,"high":128.16,"low":125.42,"close":125.99,"volume":1456598.6},{"timestamp":"2026-01-28T16:00:00.000Z","open":125.99,"high":126.99,"low":125.17,"close":125.92,"volume":1245328.4},{"timestamp":"2026-01-28T20:00:00.000Z","open":125.92,"high":126.62,"low":124.68,"close":125.29,"volume":938007.9},{"timestamp":"2026-01-29T00:00:00.000Z","open":125.29,"high":125.43,"low":122.56,"close":122.97,"volume":1421709.3},{"timestamp":"2026-01-29T04:00:00.000Z","open":122.97,"high":123.94,"low":122.39,"close":123.75,"volume":728704.8},{"timestamp":"2026-01-29T08:00:00.000Z","open":123.75,"high":123.86,"low":122.61,"close":122.69,"volume":631555.5},{"timestamp":"2026-01-29T12:00:00.000Z","open":122.69,"high":123.13,"low":116.05,"close":117.59,"volume":4142473.6},{"timestamp":"2026-01-29T16:00:00.000Z","open":117.59,"high":119.87,"low":115.29,"close":116.74,"volume":4303899.5},{"timestamp":"2026-01-29T20:00:00.000Z","open":116.74,"high":117.86,"low":116.47,"close":117.75,"volume":909141.5},{"timestamp":"2026-01-30T00:00:00.000Z","open":117.75,"high":118.06,"low":111.82,"close":114.33,"volume":4620847.5},{"timestamp":"2026-01-30T04:00:00.000Z","open":114.33,"high":116.07,"low":112.95,"close":115.72,"volume":2049359.7},{"timestamp":"2026-01-30T08:00:00.000Z","open":115.72,"high":117.21,"low":114.61,"close":117,"volume":1542943.6},{"timestamp":"2026-01-30T12:00:00.000Z","open":117,"high":117.58,"low":114.47,"close":116.74,"volume":2556625.7},{"timestamp":"2026-01-30T16:00:00.000Z","open":116.74,"high":119.11,"low":114.22,"close":118.22,"volume":3218039.2},{"timestamp":"2026-01-30T20:00:00.000Z","open":118.22,"high":118.4,"low":116.45,"close":117.53,"volume":1447619.8},{"timestamp":"2026-01-31T00:00:00.000Z","open":117.53,"high":118.57,"low":117.31,"close":118.3,"volume":506364.3},{"timestamp":"2026-01-31T04:00:00.000Z","open":118.3,"high":118.77,"low":117.12,"close":117.3,"volume":741952.4},{"timestamp":"2026-01-31T08:00:00.000Z","open":117.3,"high":117.45,"low":114.13,"close":115.97,"volume":2250046.3},{"timestamp":"2026-01-31T12:00:00.000Z","open":115.97,"high":116.11,"low":108.15,"close":108.56,"volume":4876423},{"timestamp":"2026-01-31T16:00:00.000Z","open":108.56,"high":109.79,"low":96.21,"close":101.66,"volume":13306161.1},{"timestamp":"2026-01-31T20:00:00.000Z","open":101.66,"high":106.44,"low":100.24,"close":105.47,"volume":3435326},{"timestamp":"2026-02-01T00:00:00.000Z","open":105.47,"high":106.32,"low":104.13,"close":104.91,"volume":1332984.8},{"timestamp":"2026-02-01T04:00:00.000Z","open":104.91,"high":105.98,"low":103.92,"close":105.14,"volume":1514585.3},{"timestamp":"2026-02-01T08:00:00.000Z","open":105.14,"high":106,"low":103.52,"close":104.98,"volume":1734917.5},{"timestamp":"2026-02-01T12:00:00.000Z","open":104.98,"high":106.63,"low":100.12,"close":101.62,"volume":4352542.9},{"timestamp":"2026-02-01T16:00:00.000Z","open":101.62,"high":104.21,"low":100.86,"close":101.91,"volume":2792091},{"timestamp":"2026-02-01T20:00:00.000Z","open":101.91,"high":102.8,"low":97.93,"close":100.73,"volume":4324135.9},{"timestamp":"2026-02-02T00:00:00.000Z","open":100.73,"high":103.11,"low":95.86,"close":100,"volume":4827625.9},{"timestamp":"2026-02-02T04:00:00.000Z","open":100,"high":102.39,"low":96.89,"close":101.37,"volume":5049533.7},{"timestamp":"2026-02-02T08:00:00.000Z","open":101.37,"high":103.45,"low":101.34,"close":102.7,"volume":1778635.5},{"timestamp":"2026-02-02T12:00:00.000Z","open":102.7,"high":106.07,"low":102.3,"close":104.62,"volume":2705205.1},{"timestamp":"2026-02-02T16:00:00.000Z","open":104.62,"high":105.68,"low":103.42,"close":103.8,"volume":1410189.5},{"timestamp":"2026-02-02T20:00:00.000Z","open":103.8,"high":105.14,"low":103.23,"close":104.47,"volume":916080.1},{"timestamp":"2026-02-03T00:00:00.000Z","open":104.47,"high":104.6,"low":102.07,"close":104.1,"volume":1655437},{"timestamp":"2026-02-03T04:00:00.000Z","open":104.1,"high":105.08,"low":102.84,"close":104.63,"volume":918755.2},{"timestamp":"2026-02-03T08:00:00.000Z","open":104.63,"high":104.99,"low":102.39,"close":102.92,"volume":1604382.2},{"timestamp":"2026-02-03T12:00:00.000Z","open":102.92,"high":103.56,"low":100.33,"close":102.52,"volume":3163659.1},{"timestamp":"2026-02-03T16:00:00.000Z","open":102.52,"high":102.53,"low":96.54,"close":98.94,"volume":5670891.2},{"timestamp":"2026-02-03T20:00:00.000Z","open":98.94,"high":102.07,"low":97.11,"close":97.78,"volume":4609219.6},{"timestamp":"2026-02-04T00:00:00.000Z","open":97.78,"high":99.58,"low":97.07,"close":99.03,"volume":2051316.7},{"timestamp":"2026-02-04T04:00:00.000Z","open":99.03,"high":99.27,"low":96.25,"close":97.82,"volume":2579793.4},{"timestamp":"2026-02-04T08:00:00.000Z","open":97.82,"high":97.87,"low":94.49,"close":96.02,"volume":3785146.8},{"timestamp":"2026-02-04T12:00:00.000Z","open":96.02,"high":96.65,"low":91.19,"close":92.69,"volume":5614492.2},{"timestamp":"2026-02-04T16:00:00.000Z","open":92.69,"high":94.71,"low":89.81,"close":94.31,"volume":7010750.4},{"timestamp":"2026-02-04T20:00:00.000Z","open":94.31,"high":94.48,"low":89.22,"close":92.08,"volume":4404820.1},{"timestamp":"2026-02-05T00:00:00.000Z","open":92.08,"high":92.86,"low":90.19,"close":91.1,"volume":3102545.4},{"timestamp":"2026-02-05T04:00:00.000Z","open":91.1,"high":92.06,"low":89.66,"close":90.51,"volume":3888508.1},{"timestamp":"2026-02-05T08:00:00.000Z","open":90.51,"high":93.45,"low":88.58,"close":89.95,"volume":4430150.7},{"timestamp":"2026-02-05T12:00:00.000Z","open":89.95,"high":91.4,"low":83.36,"close":84.54,"volume":8882832.9},{"timestamp":"2026-02-05T16:00:00.000Z","open":84.54,"high":86.19,"low":81.13,"close":81.64,"volume":6988228.6},{"timestamp":"2026-02-05T20:00:00.000Z","open":81.64,"high":82.25,"low":77.43,"close":78.3,"volume":10137351.4},{"timestamp":"2026-02-06T00:00:00.000Z","open":78.3,"high":80.2,"low":67.31,"close":76.67,"volume":18213828.1},{"timestamp":"2026-02-06T04:00:00.000Z","open":76.67,"high":81.58,"low":76.17,"close":79.52,"volume":4097898.5},{"timestamp":"2026-02-06T08:00:00.000Z","open":79.52,"high":81.99,"low":78.61,"close":81.27,"volume":3296244.8},{"timestamp":"2026-02-06T12:00:00.000Z","open":81.27,"high":85.13,"low":80.77,"close":84.39,"volume":5395722.7},{"timestamp":"2026-02-06T16:00:00.000Z","open":84.39,"high":88.57,"low":83.5,"close":87.06,"volume":7111969.2},{"timestamp":"2026-02-06T20:00:00.000Z","open":87.06,"high":89.8,"low":86.5,"close":87.41,"volume":3870568.4},{"timestamp":"2026-02-07T00:00:00.000Z","open":87.41,"high":88.34,"low":85.83,"close":88.03,"volume":2335397.5},{"timestamp":"2026-02-07T04:00:00.000Z","open":88.03,"high":88.98,"low":84.14,"close":85.25,"volume":3606880},{"timestamp":"2026-02-07T08:00:00.000Z","open":85.25,"high":85.7,"low":84.46,"close":84.87,"volume":1508070},{"timestamp":"2026-02-07T12:00:00.000Z","open":84.87,"high":87.21,"low":84.8,"close":86.54,"volume":3052852.5},{"timestamp":"2026-02-07T16:00:00.000Z","open":86.54,"high":89.17,"low":86.12,"close":88.23,"volume":7868518.3},{"timestamp":"2026-02-07T20:00:00.000Z","open":88.23,"high":89.18,"low":86.71,"close":87.5,"volume":1613319.1},{"timestamp":"2026-02-08T00:00:00.000Z","open":87.5,"high":88.17,"low":86.63,"close":86.74,"volume":1193951.2},{"timestamp":"2026-02-08T04:00:00.000Z","open":86.74,"high":87.47,"low":86.53,"close":87.34,"volume":811267.8},{"timestamp":"2026-02-08T08:00:00.000Z","open":87.34,"high":88.92,"low":86.33,"close":88.19,"volume":2499417.5},{"timestamp":"2026-02-08T12:00:00.000Z","open":88.19,"high":88.83,"low":87.28,"close":87.71,"volume":1719312.1},{"timestamp":"2026-02-08T16:00:00.000Z","open":87.71,"high":88.55,"low":85.59,"close":88.36,"volume":1947213.7},{"timestamp":"2026-02-08T20:00:00.000Z","open":88.36,"high":89.09,"low":85.97,"close":86.9,"volume":2601589.2},{"timestamp":"2026-02-09T00:00:00.000Z","open":86.9,"high":87.92,"low":85.56,"close":87.61,"volume":1619517.2},{"timestamp":"2026-02-09T04:00:00.000Z","open":87.61,"high":87.67,"low":85.06,"close":85.43,"volume":1357980.5},{"timestamp":"2026-02-09T08:00:00.000Z","open":85.43,"high":85.55,"low":82.81,"close":83.42,"volume":2590775.5},{"timestamp":"2026-02-09T12:00:00.000Z","open":83.42,"high":85.77,"low":83.38,"close":85.22,"volume":3213263.4},{"timestamp":"2026-02-09T16:00:00.000Z","open":85.22,"high":88.8,"low":84.74,"close":87.91,"volume":3741327},{"timestamp":"2026-02-09T20:00:00.000Z","open":87.91,"high":88.29,"low":86.47,"close":86.71,"volume":1182761},{"timestamp":"2026-02-10T00:00:00.000Z","open":86.71,"high":87.44,"low":85.2,"close":85.79,"volume":1334343.4},{"timestamp":"2026-02-10T04:00:00.000Z","open":85.79,"high":86.61,"low":84.24,"close":84.57,"volume":1830496.5},{"timestamp":"2026-02-10T08:00:00.000Z","open":84.57,"high":85.03,"low":83.71,"close":83.79,"volume":1431817.1},{"timestamp":"2026-02-10T12:00:00.000Z","open":83.79,"high":85.19,"low":83.17,"close":84.26,"volume":2737833.5},{"timestamp":"2026-02-10T16:00:00.000Z","open":84.26,"high":85.12,"low":82.36,"close":83.04,"volume":2033466.4},{"timestamp":"2026-02-10T20:00:00.000Z","open":83.04,"high":83.18,"low":81.86,"close":82.96,"volume":1420638.6},{"timestamp":"2026-02-11T00:00:00.000Z","open":82.96,"high":84.36,"low":82.53,"close":83.29,"volume":1482864.8},{"timestamp":"2026-02-11T04:00:00.000Z","open":83.29,"high":83.49,"low":80.23,"close":80.95,"volume":2495666.8},{"timestamp":"2026-02-11T08:00:00.000Z","open":80.95,"high":81.43,"low":80.34,"close":81.22,"volume":1240281},{"timestamp":"2026-02-11T12:00:00.000Z","open":81.22,"high":83.18,"low":78.51,"close":79.63,"volume":5229807.7},{"timestamp":"2026-02-11T16:00:00.000Z","open":79.63,"high":80.88,"low":77.88,"close":79.66,"volume":3831373.8},{"timestamp":"2026-02-11T20:00:00.000Z","open":79.66,"high":81.05,"low":78.66,"close":79.25,"volume":1984975.1},{"timestamp":"2026-02-12T00:00:00.000Z","open":79.25,"high":80.76,"low":79.22,"close":80.58,"volume":1273598.4},{"timestamp":"2026-02-12T04:00:00.000Z","open":80.58,"high":80.98,"low":79.44,"close":80.72,"volume":1295170.7},{"timestamp":"2026-02-12T08:00:00.000Z","open":80.72,"high":82.2,"low":80.28,"close":81.81,"volume":1817666.6},{"timestamp":"2026-02-12T12:00:00.000Z","open":81.81,"high":82.12,"low":80.03,"close":80.06,"volume":3164161.5},{"timestamp":"2026-02-12T16:00:00.000Z","open":80.06,"high":80.16,"low":76.91,"close":77.58,"volume":4038710.2},{"timestamp":"2026-02-12T20:00:00.000Z","open":77.58,"high":78.47,"low":76.56,"close":78.35,"volume":1635903.9},{"timestamp":"2026-02-13T00:00:00.000Z","open":78.35,"high":79.43,"low":77.46,"close":78.99,"volume":1305317.5},{"timestamp":"2026-02-13T04:00:00.000Z","open":78.99,"high":79.22,"low":77.76,"close":78.94,"volume":1166365.7},{"timestamp":"2026-02-13T08:00:00.000Z","open":78.94,"high":80.59,"low":78.8,"close":80.27,"volume":1693037.2},{"timestamp":"2026-02-13T12:00:00.000Z","open":80.27,"high":84.32,"low":79.67,"close":83.15,"volume":3968649.4},{"timestamp":"2026-02-13T16:00:00.000Z","open":83.15,"high":85.58,"low":82.88,"close":84.6,"volume":2677392.1},{"timestamp":"2026-02-13T20:00:00.000Z","open":84.6,"high":85.16,"low":84.07,"close":84.28,"volume":1212682.4},{"timestamp":"2026-02-14T00:00:00.000Z","open":84.28,"high":85.28,"low":84.16,"close":85.02,"volume":733876},{"timestamp":"2026-02-14T04:00:00.000Z","open":85.02,"high":85.22,"low":84.27,"close":85.13,"volume":551349.5},{"timestamp":"2026-02-14T08:00:00.000Z","open":85.13,"high":87.29,"low":85.1,"close":87.22,"volume":2060879.7},{"timestamp":"2026-02-14T12:00:00.000Z","open":87.22,"high":87.67,"low":85.97,"close":87.39,"volume":1909156.4},{"timestamp":"2026-02-14T16:00:00.000Z","open":87.39,"high":88.41,"low":86.93,"close":88.14,"volume":1515956.3},{"timestamp":"2026-02-14T20:00:00.000Z","open":88.14,"high":88.88,"low":87.2,"close":88.01,"volume":1726901.1},{"timestamp":"2026-02-15T00:00:00.000Z","open":88.01,"high":88.77,"low":87.29,"close":88.57,"volume":1360499.4},{"timestamp":"2026-02-15T04:00:00.000Z","open":88.57,"high":90.98,"low":88.34,"close":90.69,"volume":2799748.4},{"timestamp":"2026-02-15T08:00:00.000Z","open":90.69,"high":91.22,"low":88.94,"close":89.11,"volume":2063424.4},{"timestamp":"2026-02-15T12:00:00.000Z","open":89.11,"high":89.6,"low":86.6,"close":87.36,"volume":2518073.2},{"timestamp":"2026-02-15T16:00:00.000Z","open":87.36,"high":87.87,"low":85.14,"close":85.28,"volume":3272717.7},{"timestamp":"2026-02-15T20:00:00.000Z","open":85.28,"high":86.64,"low":84.83,"close":86.09,"volume":2187787.6},{"timestamp":"2026-02-16T00:00:00.000Z","open":86.09,"high":86.57,"low":84.65,"close":85.09,"volume":1216997.4},{"timestamp":"2026-02-16T04:00:00.000Z","open":85.09,"high":85.86,"low":84.43,"close":85.02,"volume":1310417.5},{"timestamp":"2026-02-16T08:00:00.000Z","open":85.02,"high":86.25,"low":84.41,"close":85.46,"volume":1677877.2},{"timestamp":"2026-02-16T12:00:00.000Z","open":85.46,"high":86.89,"low":82.5,"close":83.14,"volume":4774485},{"timestamp":"2026-02-16T16:00:00.000Z","open":83.14,"high":85.12,"low":83.03,"close":84.56,"volume":2632678.6},{"timestamp":"2026-02-16T20:00:00.000Z","open":84.56,"high":86.65,"low":84.44,"close":86.41,"volume":1940106.3},{"timestamp":"2026-02-17T00:00:00.000Z","open":86.41,"high":87.69,"low":85.72,"close":86.32,"volume":1692510.5},{"timestamp":"2026-02-17T04:00:00.000Z","open":86.32,"high":86.75,"low":85.4,"close":86.42,"volume":950720.9},{"timestamp":"2026-02-17T08:00:00.000Z","open":86.42,"high":86.71,"low":84.66,"close":85.03,"volume":1405295.5},{"timestamp":"2026-02-17T12:00:00.000Z","open":85.03,"high":85.53,"low":82.78,"close":83.76,"volume":2820881.6},{"timestamp":"2026-02-17T16:00:00.000Z","open":83.76,"high":85.72,"low":83.08,"close":84.81,"volume":2533132},{"timestamp":"2026-02-17T20:00:00.000Z","open":84.81,"high":85.41,"low":84.44,"close":85.03,"volume":1264595.7},{"timestamp":"2026-02-18T00:00:00.000Z","open":85.03,"high":85.46,"low":83.88,"close":85.26,"volume":941229.7},{"timestamp":"2026-02-18T04:00:00.000Z","open":85.26,"high":85.53,"low":84.63,"close":85.23,"volume":645195.9},{"timestamp":"2026-02-18T08:00:00.000Z","open":85.23,"high":86.04,"low":82.73,"close":82.79,"volume":2270858.9},{"timestamp":"2026-02-18T12:00:00.000Z","open":82.79,"high":83.98,"low":81.62,"close":82.95,"volume":3347486.8},{"timestamp":"2026-02-18T16:00:00.000Z","open":82.95,"high":83.02,"low":80.43,"close":80.86,"volume":2437337.2},{"timestamp":"2026-02-18T20:00:00.000Z","open":80.86,"high":81.58,"low":80.8,"close":81.55,"volume":910486.1},{"timestamp":"2026-02-19T00:00:00.000Z","open":81.55,"high":82,"low":81.19,"close":81.72,"volume":601716.3},{"timestamp":"2026-02-19T04:00:00.000Z","open":81.72,"high":82.63,"low":81.31,"close":82.35,"volume":1001128.1},{"timestamp":"2026-02-19T08:00:00.000Z","open":82.35,"high":82.36,"low":80.86,"close":81.2,"volume":1186633.9},{"timestamp":"2026-02-19T12:00:00.000Z","open":81.2,"high":81.29,"low":79.58,"close":80.59,"volume":2476605.9},{"timestamp":"2026-02-19T16:00:00.000Z","open":80.59,"high":82.16,"low":79.87,"close":81.9,"volume":2398864},{"timestamp":"2026-02-19T20:00:00.000Z","open":81.9,"high":82.51,"low":81.63,"close":82.44,"volume":1091595.6},{"timestamp":"2026-02-20T00:00:00.000Z","open":82.44,"high":83.5,"low":82.27,"close":82.98,"volume":1143919},{"timestamp":"2026-02-20T04:00:00.000Z","open":82.98,"high":83.89,"low":82.35,"close":83.41,"volume":1463333.4},{"timestamp":"2026-02-20T08:00:00.000Z","open":83.41,"high":84.82,"low":83.25,"close":83.53,"volume":2026564.2},{"timestamp":"2026-02-20T12:00:00.000Z","open":83.53,"high":84.75,"low":81.69,"close":84.33,"volume":4805124.4},{"timestamp":"2026-02-20T16:00:00.000Z","open":84.33,"high":85.47,"low":82.74,"close":84.75,"volume":3777251.2},{"timestamp":"2026-02-20T20:00:00.000Z","open":84.75,"high":85.22,"low":84.08,"close":84.65,"volume":1107533.8},{"timestamp":"2026-02-21T00:00:00.000Z","open":84.65,"high":84.99,"low":84.2,"close":84.31,"volume":634453.6},{"timestamp":"2026-02-21T04:00:00.000Z","open":84.31,"high":84.74,"low":83.92,"close":84.18,"volume":617886},{"timestamp":"2026-02-21T08:00:00.000Z","open":84.18,"high":85.68,"low":84.14,"close":85.38,"volume":1003055.6},{"timestamp":"2026-02-21T12:00:00.000Z","open":85.38,"high":86.76,"low":84.97,"close":86.53,"volume":1561563.1},{"timestamp":"2026-02-21T16:00:00.000Z","open":86.53,"high":86.7,"low":85.77,"close":86.17,"volume":1174235.6},{"timestamp":"2026-02-21T20:00:00.000Z","open":86.17,"high":86.17,"low":85.07,"close":85.11,"volume":1442292},{"timestamp":"2026-02-22T00:00:00.000Z","open":85.11,"high":85.53,"low":84.65,"close":85.02,"volume":950748.3},{"timestamp":"2026-02-22T04:00:00.000Z","open":85.02,"high":85.5,"low":84.72,"close":85.19,"volume":620600.4},{"timestamp":"2026-02-22T08:00:00.000Z","open":85.19,"high":85.4,"low":84.79,"close":85.21,"volume":650537.3},{"timestamp":"2026-02-22T12:00:00.000Z","open":85.21,"high":85.27,"low":82.96,"close":83.44,"volume":2131225.8},{"timestamp":"2026-02-22T16:00:00.000Z","open":83.44,"high":83.56,"low":82.75,"close":83.24,"volume":946140.5},{"timestamp":"2026-02-22T20:00:00.000Z","open":83.24,"high":83.69,"low":82.42,"close":82.74,"volume":1466359.4},{"timestamp":"2026-02-23T00:00:00.000Z","open":82.74,"high":82.81,"low":77.21,"close":77.59,"volume":5041752},{"timestamp":"2026-02-23T04:00:00.000Z","open":77.59,"high":79.63,"low":77.05,"close":79.32,"volume":2389722.7},{"timestamp":"2026-02-23T08:00:00.000Z","open":79.32,"high":80.64,"low":78.45,"close":80.01,"volume":2132576.7},{"timestamp":"2026-02-23T12:00:00.000Z","open":80.01,"high":81.06,"low":79.16,"close":79.34,"volume":3280407.3},{"timestamp":"2026-02-23T16:00:00.000Z","open":79.34,"high":79.75,"low":77.19,"close":78.24,"volume":3061518.2},{"timestamp":"2026-02-23T20:00:00.000Z","open":78.24,"high":78.86,"low":77.58,"close":77.85,"volume":1334572.4},{"timestamp":"2026-02-24T00:00:00.000Z","open":77.85,"high":78.47,"low":75.67,"close":76.83,"volume":3195738.6},{"timestamp":"2026-02-24T04:00:00.000Z","open":76.83,"high":77.29,"low":76.07,"close":76.79,"volume":1770873.9},{"timestamp":"2026-02-24T08:00:00.000Z","open":76.79,"high":77.15,"low":75.92,"close":76.72,"volume":1205767.4},{"timestamp":"2026-02-24T12:00:00.000Z","open":76.72,"high":77.46,"low":75.51,"close":77.26,"volume":2819719.8},{"timestamp":"2026-02-24T16:00:00.000Z","open":77.26,"high":78.47,"low":77.18,"close":78.31,"volume":2456126.3},{"timestamp":"2026-02-24T20:00:00.000Z","open":78.31,"high":79.57,"low":78.06,"close":78.94,"volume":1822895.8},{"timestamp":"2026-02-25T00:00:00.000Z","open":78.94,"high":82.96,"low":78.68,"close":81.72,"volume":3701831.8},{"timestamp":"2026-02-25T04:00:00.000Z","open":81.72,"high":82.39,"low":80.95,"close":82.14,"volume":2270890.7},{"timestamp":"2026-02-25T08:00:00.000Z","open":82.14,"high":83.39,"low":81.88,"close":83.35,"volume":1492104.5},{"timestamp":"2026-02-25T12:00:00.000Z","open":83.35,"high":86.45,"low":82.86,"close":85.93,"volume":4599303.4},{"timestamp":"2026-02-25T16:00:00.000Z","open":85.93,"high":89.61,"low":85.89,"close":89.38,"volume":4340756.6},{"timestamp":"2026-02-25T20:00:00.000Z","open":89.38,"high":92.11,"low":87.04,"close":88,"volume":5076587},{"timestamp":"2026-02-26T00:00:00.000Z","open":88,"high":89.23,"low":87.52,"close":87.9,"volume":1801397.9},{"timestamp":"2026-02-26T04:00:00.000Z","open":87.9,"high":89.02,"low":87.17,"close":87.2,"volume":1363621.1},{"timestamp":"2026-02-26T08:00:00.000Z","open":87.2,"high":88.66,"low":86.54,"close":86.78,"volume":1929319.6},{"timestamp":"2026-02-26T12:00:00.000Z","open":86.78,"high":88.22,"low":85.21,"close":86.51,"volume":3127803.3},{"timestamp":"2026-02-26T16:00:00.000Z","open":86.51,"high":86.71,"low":84.25,"close":86.4,"volume":3154566.4},{"timestamp":"2026-02-26T20:00:00.000Z","open":86.4,"high":86.86,"low":85.66,"close":85.85,"volume":938323.7},{"timestamp":"2026-02-27T00:00:00.000Z","open":85.85,"high":87.83,"low":85.11,"close":87.6,"volume":1499081.5},{"timestamp":"2026-02-27T04:00:00.000Z","open":87.6,"high":88.29,"low":86.74,"close":87.27,"volume":1562199.8},{"timestamp":"2026-02-27T08:00:00.000Z","open":87.27,"high":87.89,"low":83.26,"close":83.54,"volume":2891874.5},{"timestamp":"2026-02-27T12:00:00.000Z","open":83.54,"high":83.7,"low":81.9,"close":82.64,"volume":3192651.3},{"timestamp":"2026-02-27T16:00:00.000Z","open":82.64,"high":82.64,"low":81.05,"close":81.53,"volume":2113061.6},{"timestamp":"2026-02-27T20:00:00.000Z","open":81.53,"high":82.05,"low":80.23,"close":81.78,"volume":1819279.6},{"timestamp":"2026-02-28T00:00:00.000Z","open":81.78,"high":82.2,"low":81.48,"close":81.7,"volume":636168.1},{"timestamp":"2026-02-28T04:00:00.000Z","open":81.7,"high":81.85,"low":77.01,"close":78.65,"volume":5248904.1},{"timestamp":"2026-02-28T08:00:00.000Z","open":78.65,"high":79.54,"low":77.67,"close":78.71,"volume":2244329.4},{"timestamp":"2026-02-28T12:00:00.000Z","open":78.71,"high":81.46,"low":78.49,"close":80.87,"volume":3546389.1},{"timestamp":"2026-02-28T16:00:00.000Z","open":80.87,"high":82.87,"low":80.45,"close":82.15,"volume":2966261.3},{"timestamp":"2026-02-28T20:00:00.000Z","open":82.15,"high":85.64,"low":81.92,"close":84.29,"volume":2903905.6},{"timestamp":"2026-03-01T00:00:00.000Z","open":84.29,"high":88.96,"low":84.19,"close":88.01,"volume":3671706.9},{"timestamp":"2026-03-01T04:00:00.000Z","open":88.01,"high":88.25,"low":86.14,"close":86.62,"volume":2152278.1},{"timestamp":"2026-03-01T08:00:00.000Z","open":86.62,"high":86.81,"low":84.67,"close":85.13,"volume":2192451.8},{"timestamp":"2026-03-01T12:00:00.000Z","open":85.13,"high":86.97,"low":84.47,"close":85.64,"volume":2847801.5},{"timestamp":"2026-03-01T16:00:00.000Z","open":85.64,"high":86.09,"low":82.96,"close":83.19,"volume":3147519.4},{"timestamp":"2026-03-01T20:00:00.000Z","open":83.19,"high":84.07,"low":81.63,"close":83.56,"volume":3651093.6},{"timestamp":"2026-03-02T00:00:00.000Z","open":83.56,"high":86.16,"low":83.42,"close":84.75,"volume":2326338.4},{"timestamp":"2026-03-02T04:00:00.000Z","open":84.75,"high":84.8,"low":82.33,"close":82.89,"volume":1900406.3},{"timestamp":"2026-03-02T08:00:00.000Z","open":82.89,"high":84.24,"low":82.31,"close":83.84,"volume":2229101.9},{"timestamp":"2026-03-02T12:00:00.000Z","open":83.84,"high":88.96,"low":82.72,"close":88.8,"volume":6117840.8},{"timestamp":"2026-03-02T16:00:00.000Z","open":88.8,"high":90.35,"low":86.39,"close":87.64,"volume":5100729.8},{"timestamp":"2026-03-02T20:00:00.000Z","open":87.64,"high":88.26,"low":86.26,"close":86.6,"volume":2400724.5},{"timestamp":"2026-03-03T00:00:00.000Z","open":86.6,"high":87.28,"low":85.17,"close":86.23,"volume":2229338.2},{"timestamp":"2026-03-03T04:00:00.000Z","open":86.23,"high":86.79,"low":85.32,"close":85.53,"volume":1796535.6},{"timestamp":"2026-03-03T08:00:00.000Z","open":85.53,"high":85.72,"low":83.62,"close":84.17,"volume":3394249.8},{"timestamp":"2026-03-03T12:00:00.000Z","open":84.17,"high":85.33,"low":82.43,"close":85,"volume":4834732.8},{"timestamp":"2026-03-03T16:00:00.000Z","open":85,"high":87.32,"low":84.1,"close":85.03,"volume":4905477.8},{"timestamp":"2026-03-03T20:00:00.000Z","open":85.03,"high":87.42,"low":84.13,"close":86.94,"volume":2402043.9},{"timestamp":"2026-03-04T00:00:00.000Z","open":86.94,"high":88.09,"low":85.09,"close":85.7,"volume":2637145.8},{"timestamp":"2026-03-04T04:00:00.000Z","open":85.7,"high":87.49,"low":84.71,"close":87.35,"volume":2325305.8},{"timestamp":"2026-03-04T08:00:00.000Z","open":87.35,"high":91.49,"low":86.95,"close":89.76,"volume":5014005.6},{"timestamp":"2026-03-04T12:00:00.000Z","open":89.76,"high":93.09,"low":88.67,"close":92.87,"volume":5899351.1},{"timestamp":"2026-03-04T16:00:00.000Z","open":92.87,"high":94.03,"low":90.54,"close":93.13,"volume":4294978},{"timestamp":"2026-03-04T20:00:00.000Z","open":93.13,"high":93.71,"low":90.22,"close":90.81,"volume":2383377.7},{"timestamp":"2026-03-05T00:00:00.000Z","open":90.81,"high":91.37,"low":89.52,"close":89.97,"volume":1881972.9},{"timestamp":"2026-03-05T04:00:00.000Z","open":89.97,"high":91.28,"low":89.6,"close":90.09,"volume":1918787.3},{"timestamp":"2026-03-05T08:00:00.000Z","open":90.09,"high":92.92,"low":89.62,"close":91.77,"volume":2324713.4},{"timestamp":"2026-03-05T12:00:00.000Z","open":91.77,"high":92.16,"low":88.76,"close":89.58,"volume":4108116.9},{"timestamp":"2026-03-05T16:00:00.000Z","open":89.58,"high":89.59,"low":87.85,"close":88.68,"volume":2815938.3},{"timestamp":"2026-03-05T20:00:00.000Z","open":88.68,"high":89.82,"low":88.46,"close":88.73,"volume":1441566.7},{"timestamp":"2026-03-06T00:00:00.000Z","open":88.73,"high":89.26,"low":87.96,"close":88.34,"volume":1652731.2},{"timestamp":"2026-03-06T04:00:00.000Z","open":88.34,"high":88.88,"low":87.45,"close":88.64,"volume":1639141.8},{"timestamp":"2026-03-06T08:00:00.000Z","open":88.64,"high":88.65,"low":87.05,"close":87.2,"volume":1770300.9},{"timestamp":"2026-03-06T12:00:00.000Z","open":87.2,"high":87.21,"low":83.88,"close":84.57,"volume":4962155.6},{"timestamp":"2026-03-06T16:00:00.000Z","open":84.57,"high":85.83,"low":83.56,"close":85.14,"volume":2255392.8},{"timestamp":"2026-03-06T20:00:00.000Z","open":85.14,"high":85.41,"low":84.39,"close":84.64,"volume":1127351.8},{"timestamp":"2026-03-07T00:00:00.000Z","open":84.64,"high":85.02,"low":84.24,"close":84.5,"volume":875798.6},{"timestamp":"2026-03-07T04:00:00.000Z","open":84.5,"high":84.52,"low":83.84,"close":84.26,"volume":804150},{"timestamp":"2026-03-07T08:00:00.000Z","open":84.26,"high":84.89,"low":84.07,"close":84.61,"volume":837119.1},{"timestamp":"2026-03-07T12:00:00.000Z","open":84.61,"high":84.73,"low":83.33,"close":83.68,"volume":1169629},{"timestamp":"2026-03-07T16:00:00.000Z","open":83.68,"high":84.03,"low":82.19,"close":82.47,"volume":1845681.5},{"timestamp":"2026-03-07T20:00:00.000Z","open":82.47,"high":83.29,"low":82.45,"close":83.18,"volume":673245.8},{"timestamp":"2026-03-08T00:00:00.000Z","open":83.18,"high":83.45,"low":82.05,"close":82.28,"volume":912353.3},{"timestamp":"2026-03-08T04:00:00.000Z","open":82.28,"high":83.09,"low":81.67,"close":82.89,"volume":1050477.9},{"timestamp":"2026-03-08T08:00:00.000Z","open":82.89,"high":84.05,"low":82.45,"close":82.75,"volume":2096735.4},{"timestamp":"2026-03-08T12:00:00.000Z","open":82.75,"high":82.95,"low":81.1,"close":82.02,"volume":1989454},{"timestamp":"2026-03-08T16:00:00.000Z","open":82.02,"high":82.6,"low":81.22,"close":82.42,"volume":1540065.9},{"timestamp":"2026-03-08T20:00:00.000Z","open":82.42,"high":82.89,"low":80.16,"close":81.54,"volume":3019251.8},{"timestamp":"2026-03-09T00:00:00.000Z","open":81.54,"high":84.48,"low":81.49,"close":83.1,"volume":2485779},{"timestamp":"2026-03-09T04:00:00.000Z","open":83.1,"high":84.57,"low":82.25,"close":83.1,"volume":1744598.6},{"timestamp":"2026-03-09T08:00:00.000Z","open":83.1,"high":84.56,"low":82.87,"close":83.5,"volume":1587853.7},{"timestamp":"2026-03-09T12:00:00.000Z","open":83.5,"high":85.73,"low":83.36,"close":85.01,"volume":3926063.8},{"timestamp":"2026-03-09T16:00:00.000Z","open":85.01,"high":87.06,"low":84.26,"close":85.92,"volume":3619880.1},{"timestamp":"2026-03-09T20:00:00.000Z","open":85.92,"high":86.32,"low":84.76,"close":84.92,"volume":2377840.6},{"timestamp":"2026-03-10T00:00:00.000Z","open":84.92,"high":86.88,"low":84.79,"close":85.51,"volume":1745591.9},{"timestamp":"2026-03-10T04:00:00.000Z","open":85.51,"high":86.92,"low":85.32,"close":86.65,"volume":1555363.1},{"timestamp":"2026-03-10T08:00:00.000Z","open":86.65,"high":87.71,"low":86.52,"close":86.75,"volume":2238241.2},{"timestamp":"2026-03-10T12:00:00.000Z","open":86.75,"high":88.63,"low":84.82,"close":88.34,"volume":5203003.9},{"timestamp":"2026-03-10T16:00:00.000Z","open":88.34,"high":88.8,"low":85.59,"close":85.96,"volume":2870271.2},{"timestamp":"2026-03-10T20:00:00.000Z","open":85.96,"high":86.38,"low":84.94,"close":85.8,"volume":1982095.8},{"timestamp":"2026-03-11T00:00:00.000Z","open":85.8,"high":86.23,"low":85.41,"close":85.56,"volume":1011086.3},{"timestamp":"2026-03-11T04:00:00.000Z","open":85.56,"high":86.85,"low":85.07,"close":85.38,"volume":1414476},{"timestamp":"2026-03-11T08:00:00.000Z","open":85.38,"high":85.58,"low":84.32,"close":84.5,"volume":1626649.3},{"timestamp":"2026-03-11T12:00:00.000Z","open":84.5,"high":87.39,"low":84.3,"close":85.35,"volume":4992259.9},{"timestamp":"2026-03-11T16:00:00.000Z","open":85.35,"high":88.08,"low":85.23,"close":87.27,"volume":3331311.9},{"timestamp":"2026-03-11T20:00:00.000Z","open":87.27,"high":87.91,"low":86.41,"close":86.53,"volume":1152731.2},{"timestamp":"2026-03-12T00:00:00.000Z","open":86.53,"high":86.74,"low":84.61,"close":84.94,"volume":1606877.4},{"timestamp":"2026-03-12T04:00:00.000Z","open":84.94,"high":85.86,"low":84.81,"close":85.77,"volume":1387737.1},{"timestamp":"2026-03-12T08:00:00.000Z","open":85.77,"high":87.13,"low":85.33,"close":86.79,"volume":2219421.9},{"timestamp":"2026-03-12T12:00:00.000Z","open":86.79,"high":87.68,"low":85.01,"close":86.52,"volume":4522862.8},{"timestamp":"2026-03-12T16:00:00.000Z","open":86.52,"high":87.07,"low":85.61,"close":86.75,"volume":1935257},{"timestamp":"2026-03-12T20:00:00.000Z","open":86.75,"high":87.18,"low":85.88,"close":86.79,"volume":1069538},{"timestamp":"2026-03-13T00:00:00.000Z","open":86.79,"high":91.14,"low":86.67,"close":89.69,"volume":4525914.7},{"timestamp":"2026-03-13T04:00:00.000Z","open":89.69,"high":89.72,"low":88.1,"close":88.64,"volume":1699842.2},{"timestamp":"2026-03-13T08:00:00.000Z","open":88.64,"high":90.42,"low":88.26,"close":90.28,"volume":2207186.2},{"timestamp":"2026-03-13T12:00:00.000Z","open":90.28,"high":92.97,"low":89.22,"close":89.41,"volume":5753041.2},{"timestamp":"2026-03-13T16:00:00.000Z","open":89.41,"high":90.08,"low":88.28,"close":88.85,"volume":2959919.3},{"timestamp":"2026-03-13T20:00:00.000Z","open":88.85,"high":89.09,"low":87.68,"close":88.12,"volume":1492886.8},{"timestamp":"2026-03-14T00:00:00.000Z","open":88.12,"high":88.55,"low":87.74,"close":88.33,"volume":837920.7},{"timestamp":"2026-03-14T04:00:00.000Z","open":88.33,"high":88.64,"low":86.82,"close":87.26,"volume":1268367.5},{"timestamp":"2026-03-14T08:00:00.000Z","open":87.26,"high":87.53,"low":86.44,"close":86.87,"volume":1088194.4},{"timestamp":"2026-03-14T12:00:00.000Z","open":86.87,"high":87.31,"low":86.55,"close":86.67,"volume":980197.9},{"timestamp":"2026-03-14T16:00:00.000Z","open":86.67,"high":87.09,"low":86.57,"close":86.95,"volume":476154.5},{"timestamp":"2026-03-14T20:00:00.000Z","open":86.95,"high":88.13,"low":86.8,"close":87.99,"volume":833012.5},{"timestamp":"2026-03-15T00:00:00.000Z","open":87.99,"high":88.63,"low":87.52,"close":87.82,"volume":935195.6},{"timestamp":"2026-03-15T04:00:00.000Z","open":87.82,"high":88.6,"low":87.81,"close":88.18,"volume":689882.7},{"timestamp":"2026-03-15T08:00:00.000Z","open":88.18,"high":88.84,"low":88.09,"close":88.52,"volume":739988.5},{"timestamp":"2026-03-15T12:00:00.000Z","open":88.52,"high":88.53,"low":87.31,"close":87.86,"volume":1120191.8},{"timestamp":"2026-03-15T16:00:00.000Z","open":87.86,"high":88.77,"low":87.4,"close":88.13,"volume":1109327.4},{"timestamp":"2026-03-15T20:00:00.000Z","open":88.13,"high":93.24,"low":87.91,"close":92.29,"volume":4560309.3},{"timestamp":"2026-03-16T00:00:00.000Z","open":92.29,"high":93.93,"low":91.13,"close":93.13,"volume":2706631.2},{"timestamp":"2026-03-16T04:00:00.000Z","open":93.13,"high":94.31,"low":92.88,"close":93.52,"volume":2495680.8},{"timestamp":"2026-03-16T08:00:00.000Z","open":93.52,"high":93.99,"low":92.53,"close":93.71,"volume":1999742.2},{"timestamp":"2026-03-16T12:00:00.000Z","open":93.71,"high":95.15,"low":92.28,"close":93.13,"volume":4335202.6},{"timestamp":"2026-03-16T16:00:00.000Z","open":93.13,"high":95.45,"low":93.07,"close":95.16,"volume":2048018},{"timestamp":"2026-03-16T20:00:00.000Z","open":95.16,"high":97.68,"low":95,"close":96.14,"volume":2742269.7},{"timestamp":"2026-03-17T00:00:00.000Z","open":96.14,"high":96.92,"low":93.65,"close":93.99,"volume":2022525.8},{"timestamp":"2026-03-17T04:00:00.000Z","open":93.99,"high":94.6,"low":93.1,"close":94.36,"volume":1327735.7},{"timestamp":"2026-03-17T08:00:00.000Z","open":94.36,"high":95.08,"low":93.17,"close":93.59,"volume":1689679.2},{"timestamp":"2026-03-17T12:00:00.000Z","open":93.59,"high":95.11,"low":93.06,"close":93.78,"volume":2454365.9},{"timestamp":"2026-03-17T16:00:00.000Z","open":93.78,"high":95.65,"low":93.66,"close":94.6,"volume":1526356.9},{"timestamp":"2026-03-17T20:00:00.000Z","open":94.6,"high":95.58,"low":94.3,"close":94.55,"volume":1294954.1},{"timestamp":"2026-03-18T00:00:00.000Z","open":94.55,"high":95.63,"low":94.01,"close":95,"volume":905097.5},{"timestamp":"2026-03-18T04:00:00.000Z","open":95,"high":95.06,"low":93.66,"close":93.89,"volume":1319928.4},{"timestamp":"2026-03-18T08:00:00.000Z","open":93.89,"high":94.38,"low":91.74,"close":91.95,"volume":2180217.6},{"timestamp":"2026-03-18T12:00:00.000Z","open":91.95,"high":91.98,"low":88.5,"close":89.29,"volume":3970369.2},{"timestamp":"2026-03-18T16:00:00.000Z","open":89.29,"high":90.81,"low":88.57,"close":89.65,"volume":2482449.2},{"timestamp":"2026-03-18T20:00:00.000Z","open":89.65,"high":90.6,"low":88.92,"close":90.02,"volume":1273669.2},{"timestamp":"2026-03-19T00:00:00.000Z","open":90.02,"high":91.38,"low":89.71,"close":90.68,"volume":1183337},{"timestamp":"2026-03-19T04:00:00.000Z","open":90.68,"high":90.68,"low":88.56,"close":89.35,"volume":2115787.8},{"timestamp":"2026-03-19T08:00:00.000Z","open":89.35,"high":90.43,"low":89.02,"close":89.56,"volume":1301926.1},{"timestamp":"2026-03-19T12:00:00.000Z","open":89.56,"high":89.58,"low":87.09,"close":87.57,"volume":3221662.6},{"timestamp":"2026-03-19T16:00:00.000Z","open":87.57,"high":89.32,"low":86.92,"close":88.66,"volume":1882246.5},{"timestamp":"2026-03-19T20:00:00.000Z","open":88.66,"high":89.3,"low":88.33,"close":88.86,"volume":929577.1},{"timestamp":"2026-03-20T00:00:00.000Z","open":88.86,"high":89.77,"low":88.82,"close":89.52,"volume":853930.8},{"timestamp":"2026-03-20T04:00:00.000Z","open":89.52,"high":89.72,"low":88.42,"close":89.32,"volume":1318263.3},{"timestamp":"2026-03-20T08:00:00.000Z","open":89.32,"high":90.42,"low":88.55,"close":89.08,"volume":1868516.1},{"timestamp":"2026-03-20T12:00:00.000Z","open":89.08,"high":89.71,"low":88.42,"close":88.9,"volume":2311736},{"timestamp":"2026-03-20T16:00:00.000Z","open":88.9,"high":89.19,"low":88.06,"close":88.94,"volume":1325084.4},{"timestamp":"2026-03-20T20:00:00.000Z","open":88.94,"high":90.24,"low":88.61,"close":89.81,"volume":1241240.7},{"timestamp":"2026-03-21T00:00:00.000Z","open":89.81,"high":90.64,"low":89.68,"close":90.4,"volume":706442.6},{"timestamp":"2026-03-21T04:00:00.000Z","open":90.4,"high":90.77,"low":89.84,"close":90.1,"volume":678523.9},{"timestamp":"2026-03-21T08:00:00.000Z","open":90.1,"high":90.4,"low":89.76,"close":89.91,"volume":527743.2},{"timestamp":"2026-03-21T12:00:00.000Z","open":89.91,"high":90.39,"low":89.32,"close":89.75,"volume":712828.1},{"timestamp":"2026-03-21T16:00:00.000Z","open":89.75,"high":89.93,"low":89.33,"close":89.74,"volume":502522.3},{"timestamp":"2026-03-21T20:00:00.000Z","open":89.74,"high":90.29,"low":87.07,"close":87.5,"volume":1552201.6},{"timestamp":"2026-03-22T00:00:00.000Z","open":87.5,"high":89.11,"low":86.17,"close":88.61,"volume":2871043.2},{"timestamp":"2026-03-22T04:00:00.000Z","open":88.61,"high":89.15,"low":87.61,"close":87.65,"volume":993118},{"timestamp":"2026-03-22T08:00:00.000Z","open":87.65,"high":87.69,"low":86.76,"close":86.78,"volume":1327222.7},{"timestamp":"2026-03-22T12:00:00.000Z","open":86.78,"high":87.69,"low":86.75,"close":87.53,"volume":871027},{"timestamp":"2026-03-22T16:00:00.000Z","open":87.53,"high":87.66,"low":86.43,"close":86.81,"volume":736034.9},{"timestamp":"2026-03-22T20:00:00.000Z","open":86.81,"high":87.12,"low":85.07,"close":86.16,"volume":2251525.7},{"timestamp":"2026-03-23T00:00:00.000Z","open":86.16,"high":87.19,"low":85.4,"close":86.35,"volume":1171692.5},{"timestamp":"2026-03-23T04:00:00.000Z","open":86.35,"high":87.29,"low":85.01,"close":85.94,"volume":1799761.3},{"timestamp":"2026-03-23T08:00:00.000Z","open":85.94,"high":92.04,"low":85.11,"close":88.72,"volume":6490510.3},{"timestamp":"2026-03-23T12:00:00.000Z","open":88.72,"high":92.25,"low":88.28,"close":89.9,"volume":4122748.7},{"timestamp":"2026-03-23T16:00:00.000Z","open":89.9,"high":91.87,"low":89.35,"close":91.35,"volume":2244844.9},{"timestamp":"2026-03-23T20:00:00.000Z","open":91.35,"high":92,"low":90.93,"close":91.38,"volume":883438.3},{"timestamp":"2026-03-24T00:00:00.000Z","open":91.38,"high":91.64,"low":89.86,"close":90.29,"volume":1126472.6},{"timestamp":"2026-03-24T04:00:00.000Z","open":90.29,"high":91.94,"low":89.91,"close":91.69,"volume":1576306.3},{"timestamp":"2026-03-24T08:00:00.000Z","open":91.69,"high":92.23,"low":91.08,"close":91.72,"volume":1991561.6},{"timestamp":"2026-03-24T12:00:00.000Z","open":91.72,"high":91.82,"low":88.64,"close":89.68,"volume":3727270.4},{"timestamp":"2026-03-24T16:00:00.000Z","open":89.68,"high":89.94,"low":88.35,"close":88.46,"volume":2026021.4},{"timestamp":"2026-03-24T20:00:00.000Z","open":88.46,"high":91.12,"low":88.42,"close":90.75,"volume":1902499.8},{"timestamp":"2026-03-25T00:00:00.000Z","open":90.75,"high":91.98,"low":90.67,"close":91.68,"volume":1537778},{"timestamp":"2026-03-25T04:00:00.000Z","open":91.68,"high":92.98,"low":91.57,"close":91.8,"volume":1839006.9},{"timestamp":"2026-03-25T08:00:00.000Z","open":91.8,"high":93.46,"low":91.79,"close":92.96,"volume":1696563},{"timestamp":"2026-03-25T12:00:00.000Z","open":92.96,"high":93.41,"low":90.95,"close":91.7,"volume":2510504.2},{"timestamp":"2026-03-25T16:00:00.000Z","open":91.7,"high":92.68,"low":91.35,"close":91.71,"volume":1231103.8},{"timestamp":"2026-03-25T20:00:00.000Z","open":91.71,"high":91.9,"low":90.97,"close":91.66,"volume":1111253.6},{"timestamp":"2026-03-26T00:00:00.000Z","open":91.66,"high":91.92,"low":90.5,"close":91.01,"volume":1034269.8},{"timestamp":"2026-03-26T04:00:00.000Z","open":91.01,"high":91.01,"low":88.73,"close":89.03,"volume":2218845.2},{"timestamp":"2026-03-26T08:00:00.000Z","open":89.03,"high":89.03,"low":87.36,"close":87.51,"volume":2135313.5},{"timestamp":"2026-03-26T12:00:00.000Z","open":87.51,"high":88.19,"low":86.64,"close":87.48,"volume":2588721.5},{"timestamp":"2026-03-26T16:00:00.000Z","open":87.48,"high":87.68,"low":85.38,"close":85.42,"volume":2099514.5},{"timestamp":"2026-03-26T20:00:00.000Z","open":85.42,"high":87.12,"low":85.38,"close":86.48,"volume":2045065.4},{"timestamp":"2026-03-27T00:00:00.000Z","open":86.48,"high":87,"low":86.13,"close":86.37,"volume":659682.9},{"timestamp":"2026-03-27T04:00:00.000Z","open":86.37,"high":86.71,"low":85.64,"close":85.87,"volume":1116486.4},{"timestamp":"2026-03-27T08:00:00.000Z","open":85.87,"high":86.09,"low":82.55,"close":83.31,"volume":3826281.7},{"timestamp":"2026-03-27T12:00:00.000Z","open":83.31,"high":83.94,"low":82.37,"close":83.26,"volume":2167820.3},{"timestamp":"2026-03-27T16:00:00.000Z","open":83.26,"high":83.39,"low":81.76,"close":82.73,"volume":1953055},{"timestamp":"2026-03-27T20:00:00.000Z","open":82.73,"high":83.1,"low":82.31,"close":83.04,"volume":814046.6},{"timestamp":"2026-03-28T00:00:00.000Z","open":83.04,"high":83.06,"low":82.19,"close":82.56,"volume":481805.3},{"timestamp":"2026-03-28T04:00:00.000Z","open":82.56,"high":83.64,"low":82.31,"close":83.57,"volume":875801.6},{"timestamp":"2026-03-28T08:00:00.000Z","open":83.57,"high":83.69,"low":82.67,"close":82.9,"volume":654428.9},{"timestamp":"2026-03-28T12:00:00.000Z","open":82.9,"high":84.23,"low":82.53,"close":83.75,"volume":1929989.4},{"timestamp":"2026-03-28T16:00:00.000Z","open":83.75,"high":83.87,"low":82.9,"close":83.21,"volume":792843.4},{"timestamp":"2026-03-28T20:00:00.000Z","open":83.21,"high":83.44,"low":81.62,"close":82.03,"volume":1139594.2},{"timestamp":"2026-03-29T00:00:00.000Z","open":82.03,"high":83.21,"low":81.8,"close":82.96,"volume":692135},{"timestamp":"2026-03-29T04:00:00.000Z","open":82.96,"high":82.98,"low":82.16,"close":82.38,"volume":583691},{"timestamp":"2026-03-29T08:00:00.000Z","open":82.38,"high":82.86,"low":81.92,"close":82.54,"volume":762926.7},{"timestamp":"2026-03-29T12:00:00.000Z","open":82.54,"high":82.6,"low":81.21,"close":81.78,"volume":1312828.8},{"timestamp":"2026-03-29T16:00:00.000Z","open":81.78,"high":82.1,"low":81.09,"close":81.55,"volume":805178.3},{"timestamp":"2026-03-29T20:00:00.000Z","open":81.55,"high":82.19,"low":78.72,"close":81.36,"volume":3022850.9},{"timestamp":"2026-03-30T00:00:00.000Z","open":81.36,"high":83.9,"low":81.07,"close":83.23,"volume":2194098.3},{"timestamp":"2026-03-30T04:00:00.000Z","open":83.23,"high":84.24,"low":83.22,"close":83.98,"volume":1176870.1},{"timestamp":"2026-03-30T08:00:00.000Z","open":83.98,"high":84.93,"low":83.53,"close":84.22,"volume":1610281.2},{"timestamp":"2026-03-30T12:00:00.000Z","open":84.22,"high":84.98,"low":83.61,"close":84.45,"volume":2167755.2},{"timestamp":"2026-03-30T16:00:00.000Z","open":84.45,"high":84.51,"low":81.93,"close":82.34,"volume":1719694.3},{"timestamp":"2026-03-30T20:00:00.000Z","open":82.34,"high":83.72,"low":82.07,"close":82.5,"volume":1127615.3},{"timestamp":"2026-03-31T00:00:00.000Z","open":82.5,"high":84.57,"low":82.11,"close":83.56,"volume":1291108.6},{"timestamp":"2026-03-31T04:00:00.000Z","open":83.56,"high":83.88,"low":82.64,"close":83.07,"volume":1195889.7},{"timestamp":"2026-03-31T08:00:00.000Z","open":83.07,"high":83.31,"low":79.94,"close":80.79,"volume":3334911.9},{"timestamp":"2026-03-31T12:00:00.000Z","open":80.79,"high":82.54,"low":80.33,"close":80.83,"volume":3014729.7},{"timestamp":"2026-03-31T16:00:00.000Z","open":80.83,"high":83.43,"low":80.81,"close":82.66,"volume":2435671.2},{"timestamp":"2026-03-31T20:00:00.000Z","open":82.66,"high":83.36,"low":82.28,"close":83.15,"volume":1080195.2},{"timestamp":"2026-04-01T00:00:00.000Z","open":83.15,"high":83.57,"low":82.42,"close":83.38,"volume":1077273.1},{"timestamp":"2026-04-01T04:00:00.000Z","open":83.38,"high":84.7,"low":83.2,"close":83.8,"volume":1673809.7},{"timestamp":"2026-04-01T08:00:00.000Z","open":83.8,"high":84.02,"low":83.02,"close":83.31,"volume":1240391.4},{"timestamp":"2026-04-01T12:00:00.000Z","open":83.31,"high":83.85,"low":82.31,"close":83.56,"volume":2414557.3},{"timestamp":"2026-04-01T16:00:00.000Z","open":83.56,"high":86.6,"low":82.95,"close":83.79,"volume":4278242.3},{"timestamp":"2026-04-01T20:00:00.000Z","open":83.79,"high":83.85,"low":80.73,"close":81.14,"volume":3463626.8},{"timestamp":"2026-04-02T00:00:00.000Z","open":81.14,"high":81.73,"low":78.22,"close":78.95,"volume":4003829.5},{"timestamp":"2026-04-02T04:00:00.000Z","open":78.95,"high":79.62,"low":78.55,"close":79.59,"volume":1582096.7},{"timestamp":"2026-04-02T08:00:00.000Z","open":79.59,"high":79.59,"low":78.07,"close":78.27,"volume":1505394.3},{"timestamp":"2026-04-02T12:00:00.000Z","open":78.27,"high":79.68,"low":76.64,"close":79,"volume":4581748.8},{"timestamp":"2026-04-02T16:00:00.000Z","open":79,"high":79.91,"low":78.38,"close":78.94,"volume":2032569.6},{"timestamp":"2026-04-02T20:00:00.000Z","open":78.94,"high":79.34,"low":78.56,"close":78.9,"volume":651133.8},{"timestamp":"2026-04-03T00:00:00.000Z","open":78.9,"high":79.77,"low":78.82,"close":78.95,"volume":1090476.1},{"timestamp":"2026-04-03T04:00:00.000Z","open":78.95,"high":80.13,"low":78.93,"close":79.9,"volume":1308230.9},{"timestamp":"2026-04-03T08:00:00.000Z","open":79.9,"high":80.43,"low":79.58,"close":80.13,"volume":1621504.7},{"timestamp":"2026-04-03T12:00:00.000Z","open":80.13,"high":80.89,"low":79.11,"close":80.31,"volume":2408072.1},{"timestamp":"2026-04-03T16:00:00.000Z","open":80.31,"high":80.66,"low":79.82,"close":80.17,"volume":975263.1},{"timestamp":"2026-04-03T20:00:00.000Z","open":80.17,"high":80.68,"low":79.89,"close":80.36,"volume":676619.2},{"timestamp":"2026-04-04T00:00:00.000Z","open":80.36,"high":80.37,"low":80,"close":80.12,"volume":468928},{"timestamp":"2026-04-04T04:00:00.000Z","open":80.12,"high":80.5,"low":80.06,"close":80.28,"volume":290108.7},{"timestamp":"2026-04-04T08:00:00.000Z","open":80.28,"high":80.36,"low":79.86,"close":80.14,"volume":668305.2},{"timestamp":"2026-04-04T12:00:00.000Z","open":80.14,"high":81.6,"low":79.53,"close":81.04,"volume":1987011.3},{"timestamp":"2026-04-04T16:00:00.000Z","open":81.04,"high":81.31,"low":80.57,"close":80.8,"volume":1149696.6},{"timestamp":"2026-04-04T20:00:00.000Z","open":80.8,"high":81.02,"low":80.58,"close":80.8,"volume":678531.3},{"timestamp":"2026-04-05T00:00:00.000Z","open":80.8,"high":80.82,"low":80.31,"close":80.51,"volume":525654.7},{"timestamp":"2026-04-05T04:00:00.000Z","open":80.51,"high":80.52,"low":79.33,"close":79.54,"volume":1151041.3},{"timestamp":"2026-04-05T08:00:00.000Z","open":79.54,"high":80.24,"low":79.49,"close":79.87,"volume":524071.9},{"timestamp":"2026-04-05T12:00:00.000Z","open":79.87,"high":80.29,"low":78.47,"close":79.56,"volume":2281641.7},{"timestamp":"2026-04-05T16:00:00.000Z","open":79.56,"high":80.18,"low":79.31,"close":79.75,"volume":845648.5},{"timestamp":"2026-04-05T20:00:00.000Z","open":79.75,"high":82.11,"low":79.04,"close":81.88,"volume":2466525.1},{"timestamp":"2026-04-06T00:00:00.000Z","open":81.88,"high":82.96,"low":81.64,"close":82.08,"volume":1767827.3},{"timestamp":"2026-04-06T04:00:00.000Z","open":82.08,"high":82.32,"low":80.91,"close":81.77,"volume":1441334.1},{"timestamp":"2026-04-06T08:00:00.000Z","open":81.77,"high":83.16,"low":81.66,"close":82.41,"volume":1817907.5},{"timestamp":"2026-04-06T12:00:00.000Z","open":82.41,"high":82.82,"low":81.67,"close":82.25,"volume":2114637.2},{"timestamp":"2026-04-06T16:00:00.000Z","open":82.25,"high":82.44,"low":81.1,"close":81.86,"volume":1185125.2},{"timestamp":"2026-04-06T20:00:00.000Z","open":81.86,"high":82.1,"low":79.52,"close":79.96,"volume":1567892.4},{"timestamp":"2026-04-07T00:00:00.000Z","open":79.96,"high":80.16,"low":79.31,"close":79.73,"volume":1241248.9},{"timestamp":"2026-04-07T04:00:00.000Z","open":79.73,"high":80.11,"low":79.24,"close":79.8,"volume":925859.5},{"timestamp":"2026-04-07T08:00:00.000Z","open":79.8,"high":80.54,"low":78.89,"close":79.16,"volume":2210782.5},{"timestamp":"2026-04-07T12:00:00.000Z","open":79.16,"high":79.33,"low":78.32,"close":78.82,"volume":2025480.3},{"timestamp":"2026-04-07T16:00:00.000Z","open":78.82,"high":81.76,"low":78.61,"close":81.56,"volume":2935648.1},{"timestamp":"2026-04-07T20:00:00.000Z","open":81.56,"high":87,"low":81.56,"close":85.53,"volume":5522617.3},{"timestamp":"2026-04-08T00:00:00.000Z","open":85.53,"high":85.88,"low":84.25,"close":84.53,"volume":1226528},{"timestamp":"2026-04-08T04:00:00.000Z","open":84.53,"high":85.01,"low":83.84,"close":84.48,"volume":1301524.5},{"timestamp":"2026-04-08T08:00:00.000Z","open":84.48,"high":85,"low":84.12,"close":84.44,"volume":1208015.7},{"timestamp":"2026-04-08T12:00:00.000Z","open":84.44,"high":84.96,"low":82.48,"close":83.31,"volume":2384973.2},{"timestamp":"2026-04-08T16:00:00.000Z","open":83.31,"high":84.14,"low":82.73,"close":83.16,"volume":1187920.5},{"timestamp":"2026-04-08T20:00:00.000Z","open":83.16,"high":83.59,"low":82.21,"close":82.53,"volume":1137274.5},{"timestamp":"2026-04-09T00:00:00.000Z","open":82.53,"high":82.64,"low":81.65,"close":81.97,"volume":1511975.8},{"timestamp":"2026-04-09T04:00:00.000Z","open":81.97,"high":82.46,"low":81.67,"close":82.24,"volume":811945},{"timestamp":"2026-04-09T08:00:00.000Z","open":82.24,"high":82.7,"low":81.96,"close":82.14,"volume":1215399.4},{"timestamp":"2026-04-09T12:00:00.000Z","open":82.14,"high":83.9,"low":81.34,"close":83.7,"volume":2765516.5},{"timestamp":"2026-04-09T16:00:00.000Z","open":83.7,"high":84.69,"low":82.87,"close":84.13,"volume":2677838.8},{"timestamp":"2026-04-09T20:00:00.000Z","open":84.13,"high":85.93,"low":83.11,"close":83.28,"volume":1784325.4},{"timestamp":"2026-04-10T00:00:00.000Z","open":83.28,"high":83.75,"low":82.64,"close":82.85,"volume":1505526},{"timestamp":"2026-04-10T04:00:00.000Z","open":82.85,"high":83.55,"low":82.83,"close":82.92,"volume":799664.2},{"timestamp":"2026-04-10T08:00:00.000Z","open":82.92,"high":83.7,"low":82.65,"close":83.49,"volume":1585480.5},{"timestamp":"2026-04-10T12:00:00.000Z","open":83.49,"high":85.55,"low":83.31,"close":84.21,"volume":2523084.2},{"timestamp":"2026-04-10T16:00:00.000Z","open":84.21,"high":85.47,"low":84.09,"close":85.42,"volume":1064702.4},{"timestamp":"2026-04-10T20:00:00.000Z","open":85.42,"high":85.66,"low":84.59,"close":84.79,"volume":693808.7},{"timestamp":"2026-04-11T00:00:00.000Z","open":84.79,"high":84.88,"low":84.23,"close":84.36,"volume":468004.1},{"timestamp":"2026-04-11T04:00:00.000Z","open":84.36,"high":84.56,"low":83.82,"close":84.21,"volume":726402.2},{"timestamp":"2026-04-11T08:00:00.000Z","open":84.21,"high":84.75,"low":83.72,"close":84.19,"volume":797849.3},{"timestamp":"2026-04-11T12:00:00.000Z","open":84.19,"high":84.87,"low":83.76,"close":84.65,"volume":1018869.8},{"timestamp":"2026-04-11T16:00:00.000Z","open":84.65,"high":86.27,"low":84.57,"close":85.99,"volume":1599272.6},{"timestamp":"2026-04-11T20:00:00.000Z","open":85.99,"high":86.13,"low":84.45,"close":84.87,"volume":1129443.7},{"timestamp":"2026-04-12T00:00:00.000Z","open":84.87,"high":84.97,"low":81.8,"close":82.3,"volume":2910709.8},{"timestamp":"2026-04-12T04:00:00.000Z","open":82.3,"high":82.47,"low":82.03,"close":82.21,"volume":967589.5},{"timestamp":"2026-04-12T08:00:00.000Z","open":82.21,"high":82.35,"low":81.9,"close":82.15,"volume":925100.1},{"timestamp":"2026-04-12T12:00:00.000Z","open":82.15,"high":82.53,"low":81.25,"close":81.55,"volume":2106848.5},{"timestamp":"2026-04-12T16:00:00.000Z","open":81.55,"high":82.29,"low":81.48,"close":81.93,"volume":671870.6},{"timestamp":"2026-04-12T20:00:00.000Z","open":81.93,"high":82.88,"low":81.15,"close":81.49,"volume":1515226.6},{"timestamp":"2026-04-13T00:00:00.000Z","open":81.49,"high":82.39,"low":81.36,"close":81.86,"volume":970932.9},{"timestamp":"2026-04-13T04:00:00.000Z","open":81.86,"high":82.55,"low":81.47,"close":82.11,"volume":1019098.4},{"timestamp":"2026-04-13T08:00:00.000Z","open":82.11,"high":82.23,"low":81.59,"close":81.81,"volume":903378.4},{"timestamp":"2026-04-13T12:00:00.000Z","open":81.81,"high":83.86,"low":81.77,"close":82.62,"volume":2770529.3},{"timestamp":"2026-04-13T16:00:00.000Z","open":82.62,"high":84.2,"low":82.29,"close":84.06,"volume":2130062.2},{"timestamp":"2026-04-13T20:00:00.000Z","open":84.06,"high":86.84,"low":83.78,"close":86.5,"volume":2992095.1},{"timestamp":"2026-04-14T00:00:00.000Z","open":86.5,"high":86.73,"low":85.67,"close":86.04,"volume":1510341.9},{"timestamp":"2026-04-14T04:00:00.000Z","open":86.04,"high":86.17,"low":85.41,"close":85.88,"volume":1010022.5},{"timestamp":"2026-04-14T08:00:00.000Z","open":85.88,"high":86.55,"low":85.56,"close":85.76,"volume":1196108.7},{"timestamp":"2026-04-14T12:00:00.000Z","open":85.76,"high":87.62,"low":85.17,"close":85.92,"volume":3571068.4},{"timestamp":"2026-04-14T16:00:00.000Z","open":85.92,"high":86.13,"low":83.66,"close":83.89,"volume":2290133.4},{"timestamp":"2026-04-14T20:00:00.000Z","open":83.89,"high":84.11,"low":83.25,"close":83.67,"volume":1309627.4},{"timestamp":"2026-04-15T00:00:00.000Z","open":83.67,"high":84.02,"low":83.06,"close":83.4,"volume":1129359},{"timestamp":"2026-04-15T04:00:00.000Z","open":83.4,"high":83.74,"low":82.59,"close":82.9,"volume":1135521.2},{"timestamp":"2026-04-15T08:00:00.000Z","open":82.9,"high":83.62,"low":82.68,"close":83.54,"volume":1847245.4},{"timestamp":"2026-04-15T12:00:00.000Z","open":83.54,"high":84.46,"low":83.15,"close":83.97,"volume":2111409.7},{"timestamp":"2026-04-15T16:00:00.000Z","open":83.97,"high":85.81,"low":83.88,"close":85.48,"volume":1606019.8},{"timestamp":"2026-04-15T20:00:00.000Z","open":85.48,"high":85.61,"low":84.15,"close":84.87,"volume":1634441.9},{"timestamp":"2026-04-16T00:00:00.000Z","open":84.87,"high":85.56,"low":84.43,"close":85.25,"volume":795977.1},{"timestamp":"2026-04-16T04:00:00.000Z","open":85.25,"high":85.61,"low":84.92,"close":85.14,"volume":872744},{"timestamp":"2026-04-16T08:00:00.000Z","open":85.14,"high":85.46,"low":84.58,"close":85.03,"volume":1358540.9},{"timestamp":"2026-04-16T12:00:00.000Z","open":85.03,"high":87.13,"low":83.68,"close":86.58,"volume":4440385.4},{"timestamp":"2026-04-16T16:00:00.000Z","open":86.58,"high":90.12,"low":85.57,"close":90.05,"volume":4273160.8},{"timestamp":"2026-04-16T20:00:00.000Z","open":90.05,"high":90.45,"low":88.68,"close":89.02,"volume":1672377.1},{"timestamp":"2026-04-17T00:00:00.000Z","open":89.02,"high":89.16,"low":87.42,"close":87.66,"volume":1296220.2},{"timestamp":"2026-04-17T04:00:00.000Z","open":87.66,"high":88.45,"low":87.29,"close":88.1,"volume":1394259.3},{"timestamp":"2026-04-17T08:00:00.000Z","open":88.1,"high":89.49,"low":87.32,"close":88.17,"volume":2152571.8},{"timestamp":"2026-04-17T12:00:00.000Z","open":88.17,"high":90.72,"low":87.86,"close":89.9,"volume":4943552.5},{"timestamp":"2026-04-17T16:00:00.000Z","open":89.9,"high":90.58,"low":88.82,"close":89.16,"volume":1684227.2},{"timestamp":"2026-04-17T20:00:00.000Z","open":89.16,"high":89.42,"low":88.38,"close":88.7,"volume":1050101.2},{"timestamp":"2026-04-18T00:00:00.000Z","open":88.7,"high":89.11,"low":88.18,"close":88.27,"volume":542739.4},{"timestamp":"2026-04-18T04:00:00.000Z","open":88.27,"high":88.6,"low":88.12,"close":88.42,"volume":510811},{"timestamp":"2026-04-18T08:00:00.000Z","open":88.42,"high":88.47,"low":86.24,"close":86.5,"volume":2329654.1},{"timestamp":"2026-04-18T12:00:00.000Z","open":86.5,"high":86.94,"low":86.36,"close":86.7,"volume":1010862.7},{"timestamp":"2026-04-18T16:00:00.000Z","open":86.7,"high":86.94,"low":85.73,"close":86.08,"volume":1192951},{"timestamp":"2026-04-18T20:00:00.000Z","open":86.08,"high":86.43,"low":85.87,"close":86.1,"volume":469283.9},{"timestamp":"2026-04-19T00:00:00.000Z","open":86.1,"high":86.33,"low":85.17,"close":85.56,"volume":770955.3},{"timestamp":"2026-04-19T04:00:00.000Z","open":85.56,"high":85.93,"low":84.36,"close":84.82,"volume":1238979.7},{"timestamp":"2026-04-19T08:00:00.000Z","open":84.82,"high":85.64,"low":84.32,"close":85.54,"volume":1336297.9},{"timestamp":"2026-04-19T12:00:00.000Z","open":85.54,"high":87.07,"low":85.49,"close":86.32,"volume":1699631.6},{"timestamp":"2026-04-19T16:00:00.000Z","open":86.32,"high":86.47,"low":84.82,"close":85.29,"volume":1312743.7},{"timestamp":"2026-04-19T20:00:00.000Z","open":85.29,"high":85.34,"low":82.86,"close":83.42,"volume":2228494.7},{"timestamp":"2026-04-20T00:00:00.000Z","open":83.42,"high":84.6,"low":83.28,"close":84.54,"volume":828610.8},{"timestamp":"2026-04-20T04:00:00.000Z","open":84.54,"high":85.72,"low":83.68,"close":84.68,"volume":1435249.5},{"timestamp":"2026-04-20T08:00:00.000Z","open":84.68,"high":85.36,"low":84.49,"close":85.01,"volume":932198.3},{"timestamp":"2026-04-20T12:00:00.000Z","open":85.01,"high":85.87,"low":84.36,"close":85.82,"volume":1927476.5},{"timestamp":"2026-04-20T16:00:00.000Z","open":85.82,"high":86.2,"low":85.21,"close":85.77,"volume":1024863},{"timestamp":"2026-04-20T20:00:00.000Z","open":85.77,"high":86.19,"low":85.16,"close":85.25,"volume":719391.4},{"timestamp":"2026-04-21T00:00:00.000Z","open":85.25,"high":85.79,"low":84.94,"close":85.13,"volume":736761.9},{"timestamp":"2026-04-21T04:00:00.000Z","open":85.13,"high":85.93,"low":84.94,"close":85.66,"volume":825450.5},{"timestamp":"2026-04-21T08:00:00.000Z","open":85.66,"high":86.3,"low":85.45,"close":85.78,"volume":877307},{"timestamp":"2026-04-21T12:00:00.000Z","open":85.78,"high":86.86,"low":85.15,"close":86,"volume":1991067.3},{"timestamp":"2026-04-21T16:00:00.000Z","open":86,"high":86.27,"low":84.24,"close":84.52,"volume":1736527.5},{"timestamp":"2026-04-21T20:00:00.000Z","open":84.52,"high":86.09,"low":84.37,"close":86,"volume":1221192.8},{"timestamp":"2026-04-22T00:00:00.000Z","open":86,"high":87.83,"low":85.96,"close":87.2,"volume":1706248.4},{"timestamp":"2026-04-22T04:00:00.000Z","open":87.2,"high":88.29,"low":86.92,"close":88.02,"volume":1721327.6},{"timestamp":"2026-04-22T08:00:00.000Z","open":88.02,"high":88.9,"low":87.57,"close":88.27,"volume":1218063.6},{"timestamp":"2026-04-22T12:00:00.000Z","open":88.27,"high":89.28,"low":87.96,"close":88.11,"volume":2008385.8},{"timestamp":"2026-04-22T16:00:00.000Z","open":88.11,"high":88.4,"low":87.03,"close":87.33,"volume":1274267.1},{"timestamp":"2026-04-22T20:00:00.000Z","open":87.33,"high":87.67,"low":86.74,"close":86.82,"volume":605252.5},{"timestamp":"2026-04-23T00:00:00.000Z","open":86.82,"high":87.12,"low":85.42,"close":85.73,"volume":1681263.1},{"timestamp":"2026-04-23T04:00:00.000Z","open":85.73,"high":86.18,"low":85.45,"close":85.86,"volume":1042916},{"timestamp":"2026-04-23T08:00:00.000Z","open":85.86,"high":85.9,"low":85.13,"close":85.75,"volume":1201311.2},{"timestamp":"2026-04-23T12:00:00.000Z","open":85.75,"high":86.59,"low":85.5,"close":86.31,"volume":1941023.4},{"timestamp":"2026-04-23T16:00:00.000Z","open":86.31,"high":86.37,"low":84.38,"close":85.25,"volume":2559897.3},{"timestamp":"2026-04-23T20:00:00.000Z","open":85.25,"high":86.22,"low":85.23,"close":86.09,"volume":838807.9},{"timestamp":"2026-04-24T00:00:00.000Z","open":86.09,"high":86.33,"low":85.31,"close":85.64,"volume":712819},{"timestamp":"2026-04-24T04:00:00.000Z","open":85.64,"high":85.78,"low":85.1,"close":85.44,"volume":1039153},{"timestamp":"2026-04-24T08:00:00.000Z","open":85.44,"high":86.28,"low":84.84,"close":86.14,"volume":1211128.8},{"timestamp":"2026-04-24T12:00:00.000Z","open":86.14,"high":86.76,"low":85.44,"close":86.46,"volume":2514706.2},{"timestamp":"2026-04-24T16:00:00.000Z","open":86.46,"high":86.53,"low":85.88,"close":86.27,"volume":761382.6},{"timestamp":"2026-04-24T20:00:00.000Z","open":86.27,"high":86.88,"low":86.04,"close":86.14,"volume":764184.4},{"timestamp":"2026-04-25T00:00:00.000Z","open":86.14,"high":86.46,"low":85.97,"close":86.42,"volume":500737.6},{"timestamp":"2026-04-25T04:00:00.000Z","open":86.42,"high":86.6,"low":86.08,"close":86.32,"volume":863474.8},{"timestamp":"2026-04-25T08:00:00.000Z","open":86.32,"high":86.76,"low":86.19,"close":86.32,"volume":896611.4},{"timestamp":"2026-04-25T12:00:00.000Z","open":86.32,"high":86.65,"low":86.04,"close":86.17,"volume":495826.3},{"timestamp":"2026-04-25T16:00:00.000Z","open":86.17,"high":86.3,"low":85.47,"close":85.62,"volume":981187.5},{"timestamp":"2026-04-25T20:00:00.000Z","open":85.62,"high":86.13,"low":85.55,"close":86.13,"volume":322044.7},{"timestamp":"2026-04-26T00:00:00.000Z","open":86.13,"high":86.41,"low":85.77,"close":85.95,"volume":573381.4},{"timestamp":"2026-04-26T04:00:00.000Z","open":85.95,"high":86.69,"low":85.89,"close":86.59,"volume":861091.7},{"timestamp":"2026-04-26T08:00:00.000Z","open":86.59,"high":86.72,"low":86.38,"close":86.42,"volume":437167.4},{"timestamp":"2026-04-26T12:00:00.000Z","open":86.42,"high":86.55,"low":85.84,"close":86.51,"volume":964680},{"timestamp":"2026-04-26T16:00:00.000Z","open":86.51,"high":87.2,"low":86.21,"close":86.82,"volume":1010064},{"timestamp":"2026-04-26T20:00:00.000Z","open":86.82,"high":87.28,"low":86.11,"close":86.87,"volume":1142040.2},{"timestamp":"2026-04-27T00:00:00.000Z","open":86.87,"high":88.07,"low":86.49,"close":87.69,"volume":1435605.1},{"timestamp":"2026-04-27T04:00:00.000Z","open":87.69,"high":87.8,"low":85.2,"close":85.22,"volume":2362195.9},{"timestamp":"2026-04-27T08:00:00.000Z","open":85.22,"high":85.58,"low":84.95,"close":85.2,"volume":1224424.7},{"timestamp":"2026-04-27T12:00:00.000Z","open":85.2,"high":85.78,"low":83.57,"close":84.1,"volume":2103805.2},{"timestamp":"2026-04-27T16:00:00.000Z","open":84.1,"high":84.65,"low":83.78,"close":84.15,"volume":769171.8},{"timestamp":"2026-04-27T20:00:00.000Z","open":84.15,"high":84.86,"low":84.06,"close":84.76,"volume":431191.6},{"timestamp":"2026-04-28T00:00:00.000Z","open":84.76,"high":84.89,"low":83.84,"close":84.13,"volume":578399.2},{"timestamp":"2026-04-28T04:00:00.000Z","open":84.13,"high":84.39,"low":83.58,"close":83.98,"volume":1054329.2},{"timestamp":"2026-04-28T08:00:00.000Z","open":83.98,"high":84.15,"low":83.22,"close":83.36,"volume":729042.1},{"timestamp":"2026-04-28T12:00:00.000Z","open":83.36,"high":83.97,"low":82.93,"close":83.43,"volume":1348744.5},{"timestamp":"2026-04-28T16:00:00.000Z","open":83.43,"high":83.99,"low":83.28,"close":83.84,"volume":786309.8},{"timestamp":"2026-04-28T20:00:00.000Z","open":83.84,"high":84.1,"low":83.53,"close":84.05,"volume":926250.9},{"timestamp":"2026-04-29T00:00:00.000Z","open":84.05,"high":84.72,"low":83.75,"close":84.57,"volume":1086379.5},{"timestamp":"2026-04-29T04:00:00.000Z","open":84.57,"high":85.04,"low":84.41,"close":84.66,"volume":798714.7},{"timestamp":"2026-04-29T08:00:00.000Z","open":84.66,"high":85.53,"low":84.3,"close":84.88,"volume":1484139},{"timestamp":"2026-04-29T12:00:00.000Z","open":84.88,"high":84.88,"low":82.94,"close":83.22,"volume":2907622.6},{"timestamp":"2026-04-29T16:00:00.000Z","open":83.22,"high":83.62,"low":81.35,"close":82.14,"volume":2897669.9},{"timestamp":"2026-04-29T20:00:00.000Z","open":82.14,"high":83.19,"low":82.12,"close":83.02,"volume":1106114.8},{"timestamp":"2026-04-30T00:00:00.000Z","open":83.02,"high":84.02,"low":82.66,"close":83.03,"volume":1255505.8},{"timestamp":"2026-04-30T04:00:00.000Z","open":83.03,"high":83.38,"low":82.12,"close":83.32,"volume":796242.5},{"timestamp":"2026-04-30T08:00:00.000Z","open":83.32,"high":83.53,"low":82.74,"close":82.98,"volume":707281.6},{"timestamp":"2026-04-30T12:00:00.000Z","open":82.98,"high":83.8,"low":82.65,"close":83.3,"volume":1081691.7},{"timestamp":"2026-04-30T16:00:00.000Z","open":83.3,"high":83.4,"low":82.82,"close":82.99,"volume":435987.8},{"timestamp":"2026-04-30T20:00:00.000Z","open":82.99,"high":83.16,"low":82.74,"close":83.04,"volume":319196.6},{"timestamp":"2026-05-01T00:00:00.000Z","open":83.04,"high":84.39,"low":83.02,"close":83.86,"volume":1168100.4},{"timestamp":"2026-05-01T04:00:00.000Z","open":83.86,"high":84.22,"low":83.63,"close":83.92,"volume":991259.3},{"timestamp":"2026-05-01T08:00:00.000Z","open":83.92,"high":84.29,"low":83.7,"close":83.99,"volume":516760.4},{"timestamp":"2026-05-01T12:00:00.000Z","open":83.99,"high":84.8,"low":83.82,"close":84.43,"volume":1917243.3},{"timestamp":"2026-05-01T16:00:00.000Z","open":84.43,"high":84.64,"low":83.74,"close":83.85,"volume":722975.9},{"timestamp":"2026-05-01T20:00:00.000Z","open":83.85,"high":83.9,"low":83.27,"close":83.72,"volume":736460.9},{"timestamp":"2026-05-02T00:00:00.000Z","open":83.72,"high":84.15,"low":83.41,"close":83.77,"volume":592418.3},{"timestamp":"2026-05-02T04:00:00.000Z","open":83.77,"high":83.81,"low":83.49,"close":83.67,"volume":278947.3},{"timestamp":"2026-05-02T08:00:00.000Z","open":83.67,"high":84.13,"low":83.46,"close":83.65,"volume":456880},{"timestamp":"2026-05-02T12:00:00.000Z","open":83.65,"high":84.06,"low":83.63,"close":83.99,"volume":509909.4},{"timestamp":"2026-05-02T16:00:00.000Z","open":83.99,"high":84.28,"low":83.9,"close":84.17,"volume":287981.8},{"timestamp":"2026-05-02T20:00:00.000Z","open":84.17,"high":85,"low":84.02,"close":84.23,"volume":805539.1},{"timestamp":"2026-05-03T00:00:00.000Z","open":84.23,"high":84.27,"low":83.53,"close":83.6,"volume":555584.7},{"timestamp":"2026-05-03T04:00:00.000Z","open":83.6,"high":83.96,"low":83.53,"close":83.82,"volume":385056.4},{"timestamp":"2026-05-03T08:00:00.000Z","open":83.82,"high":84.13,"low":83.67,"close":83.87,"volume":651014},{"timestamp":"2026-05-03T12:00:00.000Z","open":83.87,"high":84.39,"low":83.87,"close":84.11,"volume":400787.5},{"timestamp":"2026-05-03T16:00:00.000Z","open":84.11,"high":84.47,"low":83.93,"close":84.34,"volume":319794.9},{"timestamp":"2026-05-03T20:00:00.000Z","open":84.34,"high":84.93,"low":83.77,"close":83.85,"volume":1155320.7},{"timestamp":"2026-05-04T00:00:00.000Z","open":83.85,"high":85.61,"low":83.3,"close":85.39,"volume":2333620.7},{"timestamp":"2026-05-04T04:00:00.000Z","open":85.39,"high":85.89,"low":84.45,"close":84.83,"volume":1326529.9},{"timestamp":"2026-05-04T08:00:00.000Z","open":84.83,"high":85.15,"low":83.22,"close":83.89,"volume":2608771.4},{"timestamp":"2026-05-04T12:00:00.000Z","open":83.89,"high":85.29,"low":83.52,"close":84.44,"volume":2281773.1},{"timestamp":"2026-05-04T16:00:00.000Z","open":84.44,"high":85.17,"low":83.91,"close":84.42,"volume":1065702.9},{"timestamp":"2026-05-04T20:00:00.000Z","open":84.42,"high":84.54,"low":83.96,"close":84.04,"volume":513356.5},{"timestamp":"2026-05-05T00:00:00.000Z","open":84.04,"high":84.93,"low":84,"close":84.72,"volume":784346.2},{"timestamp":"2026-05-05T04:00:00.000Z","open":84.72,"high":85.09,"low":84.52,"close":84.83,"volume":1250135},{"timestamp":"2026-05-05T08:00:00.000Z","open":84.83,"high":84.98,"low":84.41,"close":84.95,"volume":594402.6},{"timestamp":"2026-05-05T12:00:00.000Z","open":84.95,"high":86.07,"low":84.86,"close":85.47,"volume":1654811.9},{"timestamp":"2026-05-05T16:00:00.000Z","open":85.47,"high":86.54,"low":84.96,"close":86.47,"volume":1074824.8},{"timestamp":"2026-05-05T20:00:00.000Z","open":86.47,"high":86.98,"low":86.13,"close":86.27,"volume":1529226.6},{"timestamp":"2026-05-06T00:00:00.000Z","open":86.27,"high":87.44,"low":86.07,"close":87.29,"volume":1924901.8},{"timestamp":"2026-05-06T04:00:00.000Z","open":87.29,"high":87.88,"low":86.64,"close":87.68,"volume":1442683.1},{"timestamp":"2026-05-06T08:00:00.000Z","open":87.68,"high":90.06,"low":87.62,"close":89.86,"volume":2402794.4},{"timestamp":"2026-05-06T12:00:00.000Z","open":89.86,"high":89.96,"low":87.42,"close":88.93,"volume":2821756},{"timestamp":"2026-05-06T16:00:00.000Z","open":88.93,"high":89.48,"low":88.41,"close":89.21,"volume":1417320.2},{"timestamp":"2026-05-06T20:00:00.000Z","open":89.21,"high":89.55,"low":88.6,"close":89.1,"volume":1218759.9},{"timestamp":"2026-05-07T00:00:00.000Z","open":89.1,"high":89.2,"low":87.62,"close":87.72,"volume":1582305.3},{"timestamp":"2026-05-07T04:00:00.000Z","open":87.72,"high":90.38,"low":87.66,"close":90.1,"volume":2060747.9},{"timestamp":"2026-05-07T08:00:00.000Z","open":90.1,"high":90.2,"low":88.75,"close":89.53,"volume":1733103.6},{"timestamp":"2026-05-07T12:00:00.000Z","open":89.53,"high":90.05,"low":87.72,"close":88.27,"volume":2653770.1},{"timestamp":"2026-05-07T16:00:00.000Z","open":88.27,"high":89.04,"low":87.86,"close":88.39,"volume":1881111.9},{"timestamp":"2026-05-07T20:00:00.000Z","open":88.39,"high":88.8,"low":87.6,"close":88.39,"volume":1316843.6},{"timestamp":"2026-05-08T00:00:00.000Z","open":88.39,"high":88.62,"low":87.6,"close":88.18,"volume":918215.1},{"timestamp":"2026-05-08T04:00:00.000Z","open":88.18,"high":88.39,"low":87.56,"close":88.19,"volume":832987.5},{"timestamp":"2026-05-08T08:00:00.000Z","open":88.19,"high":88.68,"low":87.95,"close":88.59,"volume":1169814.9},{"timestamp":"2026-05-08T12:00:00.000Z","open":88.59,"high":89.58,"low":87.95,"close":89.56,"volume":2053207.2},{"timestamp":"2026-05-08T16:00:00.000Z","open":89.56,"high":92.76,"low":89.31,"close":92.53,"volume":3927470},{"timestamp":"2026-05-08T20:00:00.000Z","open":92.53,"high":92.66,"low":91.69,"close":91.97,"volume":1156663.7},{"timestamp":"2026-05-09T00:00:00.000Z","open":91.97,"high":93.83,"low":91.79,"close":93.58,"volume":1601045.2},{"timestamp":"2026-05-09T04:00:00.000Z","open":93.58,"high":94.14,"low":92.77,"close":93.69,"volume":1408379.5},{"timestamp":"2026-05-09T08:00:00.000Z","open":93.69,"high":93.89,"low":93,"close":93.56,"volume":796344.6},{"timestamp":"2026-05-09T12:00:00.000Z","open":93.56,"high":93.68,"low":92.35,"close":92.95,"volume":1212280.6},{"timestamp":"2026-05-09T16:00:00.000Z","open":92.95,"high":93.6,"low":92.63,"close":93.47,"volume":877157.9},{"timestamp":"2026-05-09T20:00:00.000Z","open":93.47,"high":93.49,"low":92.97,"close":93.07,"volume":440048.8},{"timestamp":"2026-05-10T00:00:00.000Z","open":93.07,"high":93.4,"low":92.56,"close":93.34,"volume":1148259},{"timestamp":"2026-05-10T04:00:00.000Z","open":93.34,"high":93.58,"low":93.17,"close":93.39,"volume":422684.3},{"timestamp":"2026-05-10T08:00:00.000Z","open":93.39,"high":94.81,"low":92.84,"close":93.52,"volume":2369567.1},{"timestamp":"2026-05-10T12:00:00.000Z","open":93.52,"high":94.7,"low":93.17,"close":94.49,"volume":1288547.1},{"timestamp":"2026-05-10T16:00:00.000Z","open":94.49,"high":96.88,"low":94.12,"close":96.44,"volume":2789219.3},{"timestamp":"2026-05-10T20:00:00.000Z","open":96.44,"high":96.84,"low":93.37,"close":96.44,"volume":3198465.6},{"timestamp":"2026-05-11T00:00:00.000Z","open":96.44,"high":96.66,"low":94.43,"close":94.74,"volume":1715900.6},{"timestamp":"2026-05-11T04:00:00.000Z","open":94.74,"high":96.14,"low":94.37,"close":95.3,"volume":971901.3},{"timestamp":"2026-05-11T08:00:00.000Z","open":95.3,"high":95.55,"low":94.52,"close":95.23,"volume":1131804.6},{"timestamp":"2026-05-11T12:00:00.000Z","open":95.23,"high":96.78,"low":94.23,"close":96.74,"volume":3001151.6},{"timestamp":"2026-05-11T16:00:00.000Z","open":96.74,"high":98.36,"low":96.43,"close":98.13,"volume":3183604.3},{"timestamp":"2026-05-11T20:00:00.000Z","open":98.13,"high":98.33,"low":97.04,"close":97.32,"volume":895658},{"timestamp":"2026-05-12T00:00:00.000Z","open":97.32,"high":97.62,"low":95.44,"close":96.09,"volume":1763636.3},{"timestamp":"2026-05-12T04:00:00.000Z","open":96.09,"high":96.94,"low":95.78,"close":96,"volume":968593.6},{"timestamp":"2026-05-12T08:00:00.000Z","open":96,"high":96.1,"low":94.55,"close":94.94,"volume":1582616.6},{"timestamp":"2026-05-12T12:00:00.000Z","open":94.94,"high":95.55,"low":93.56,"close":93.82,"volume":2878716.9},{"timestamp":"2026-05-12T16:00:00.000Z","open":93.82,"high":94.94,"low":93.55,"close":94.86,"volume":1249475},{"timestamp":"2026-05-12T20:00:00.000Z","open":94.86,"high":94.99,"low":94.17,"close":94.24,"volume":403908.4},{"timestamp":"2026-05-13T00:00:00.000Z","open":94.24,"high":95.54,"low":93.98,"close":95.51,"volume":689753.5},{"timestamp":"2026-05-13T04:00:00.000Z","open":95.51,"high":95.94,"low":94.82,"close":95.08,"volume":846294.2},{"timestamp":"2026-05-13T08:00:00.000Z","open":95.08,"high":95.86,"low":94.2,"close":94.28,"volume":1382615.2},{"timestamp":"2026-05-13T12:00:00.000Z","open":94.28,"high":94.59,"low":90.25,"close":90.4,"volume":5028594.3},{"timestamp":"2026-05-13T16:00:00.000Z","open":90.4,"high":91.38,"low":90.38,"close":90.91,"volume":1612485.1},{"timestamp":"2026-05-13T20:00:00.000Z","open":90.91,"high":91.29,"low":90.55,"close":91.1,"volume":640997.3},{"timestamp":"2026-05-14T00:00:00.000Z","open":91.1,"high":91.39,"low":89.75,"close":89.89,"volume":1409459.7},{"timestamp":"2026-05-14T04:00:00.000Z","open":89.89,"high":91.68,"low":89.82,"close":90.85,"volume":1166084.3},{"timestamp":"2026-05-14T08:00:00.000Z","open":90.85,"high":91.26,"low":90.52,"close":90.58,"volume":790196.1},{"timestamp":"2026-05-14T12:00:00.000Z","open":90.58,"high":93.18,"low":90.47,"close":93.1,"volume":2236761.9},{"timestamp":"2026-05-14T16:00:00.000Z","open":93.1,"high":93.63,"low":92.22,"close":92.86,"volume":2382404.9},{"timestamp":"2026-05-14T20:00:00.000Z","open":92.86,"high":92.96,"low":92.1,"close":92.14,"volume":810085},{"timestamp":"2026-05-15T00:00:00.000Z","open":92.14,"high":92.63,"low":91.39,"close":92.02,"volume":1539407.9},{"timestamp":"2026-05-15T04:00:00.000Z","open":92.02,"high":92.02,"low":90.18,"close":91.56,"volume":1889471.9},{"timestamp":"2026-05-15T08:00:00.000Z","open":91.56,"high":91.6,"low":90.87,"close":91.21,"volume":950128.9},{"timestamp":"2026-05-15T12:00:00.000Z","open":91.21,"high":91.23,"low":88.46,"close":89,"volume":2999135},{"timestamp":"2026-05-15T16:00:00.000Z","open":89,"high":90.07,"low":88.74,"close":89.38,"volume":910206.2},{"timestamp":"2026-05-15T20:00:00.000Z","open":89.38,"high":89.47,"low":88.95,"close":89.2,"volume":479673.5},{"timestamp":"2026-05-16T00:00:00.000Z","open":89.2,"high":89.41,"low":88.9,"close":89,"volume":362768.8},{"timestamp":"2026-05-16T04:00:00.000Z","open":89,"high":89.05,"low":86.65,"close":87.41,"volume":2244929.8},{"timestamp":"2026-05-16T08:00:00.000Z","open":87.41,"high":87.61,"low":85.44,"close":86.04,"volume":2364587.8},{"timestamp":"2026-05-16T12:00:00.000Z","open":86.04,"high":86.66,"low":85.94,"close":86.44,"volume":825979.4},{"timestamp":"2026-05-16T16:00:00.000Z","open":86.44,"high":86.92,"low":86.3,"close":86.64,"volume":592002.8},{"timestamp":"2026-05-16T20:00:00.000Z","open":86.64,"high":86.85,"low":86.38,"close":86.49,"volume":312303.5},{"timestamp":"2026-05-17T00:00:00.000Z","open":86.49,"high":86.68,"low":85.51,"close":86.46,"volume":944984.6},{"timestamp":"2026-05-17T04:00:00.000Z","open":86.46,"high":87.29,"low":86.41,"close":86.95,"volume":851736.1},{"timestamp":"2026-05-17T08:00:00.000Z","open":86.95,"high":87.24,"low":86.55,"close":86.85,"volume":795650.4},{"timestamp":"2026-05-17T12:00:00.000Z","open":86.85,"high":86.97,"low":85.88,"close":86.4,"volume":797133.9},{"timestamp":"2026-05-17T16:00:00.000Z","open":86.4,"high":86.93,"low":85.94,"close":86.75,"volume":764478.5},{"timestamp":"2026-05-17T20:00:00.000Z","open":86.75,"high":86.94,"low":83.29,"close":85.18,"volume":3346965.9},{"timestamp":"2026-05-18T00:00:00.000Z","open":85.18,"high":85.43,"low":84.35,"close":84.79,"volume":1347509},{"timestamp":"2026-05-18T04:00:00.000Z","open":84.79,"high":85.35,"low":84.17,"close":84.71,"volume":1368670.3},{"timestamp":"2026-05-18T08:00:00.000Z","open":84.71,"high":85.28,"low":84.02,"close":84.92,"volume":1277182.2},{"timestamp":"2026-05-18T12:00:00.000Z","open":84.92,"high":85.75,"low":83.54,"close":84.17,"volume":2420294.6},{"timestamp":"2026-05-18T16:00:00.000Z","open":84.17,"high":85.24,"low":83.42,"close":84.98,"volume":1737524.4},{"timestamp":"2026-05-18T20:00:00.000Z","open":84.98,"high":85.74,"low":84.75,"close":85.35,"volume":1045007.4},{"timestamp":"2026-05-19T00:00:00.000Z","open":85.35,"high":85.95,"low":84.57,"close":85.05,"volume":666559.2},{"timestamp":"2026-05-19T04:00:00.000Z","open":85.05,"high":85.64,"low":84.43,"close":85.45,"volume":983340.7},{"timestamp":"2026-05-19T08:00:00.000Z","open":85.45,"high":85.57,"low":84.19,"close":84.33,"volume":1422998.1},{"timestamp":"2026-05-19T12:00:00.000Z","open":84.33,"high":85.07,"low":83.59,"close":84.32,"volume":1428801.4},{"timestamp":"2026-05-19T16:00:00.000Z","open":84.32,"high":85.01,"low":84.09,"close":84.31,"volume":854872.1},{"timestamp":"2026-05-19T20:00:00.000Z","open":84.31,"high":84.64,"low":83.98,"close":84.28,"volume":509554.5},{"timestamp":"2026-05-20T00:00:00.000Z","open":84.28,"high":84.54,"low":83.8,"close":84.06,"volume":652884.6},{"timestamp":"2026-05-20T04:00:00.000Z","open":84.06,"high":85.1,"low":83.82,"close":84.72,"volume":748976.9},{"timestamp":"2026-05-20T08:00:00.000Z","open":84.72,"high":85.19,"low":84.55,"close":84.65,"volume":471266.5},{"timestamp":"2026-05-20T12:00:00.000Z","open":84.65,"high":86.27,"low":84.12,"close":85.87,"volume":2679859.6},{"timestamp":"2026-05-20T16:00:00.000Z","open":85.87,"high":87.03,"low":85.47,"close":86.13,"volume":2175195.2},{"timestamp":"2026-05-20T20:00:00.000Z","open":86.13,"high":86.32,"low":85.5,"close":86.12,"volume":747145.2},{"timestamp":"2026-05-21T00:00:00.000Z","open":86.12,"high":87,"low":86.05,"close":86.81,"volume":736479},{"timestamp":"2026-05-21T04:00:00.000Z","open":86.81,"high":87.18,"low":86.15,"close":86.59,"volume":1032710},{"timestamp":"2026-05-21T08:00:00.000Z","open":86.59,"high":87.19,"low":85.54,"close":85.55,"volume":1506191.3},{"timestamp":"2026-05-21T12:00:00.000Z","open":85.55,"high":86.88,"low":85.26,"close":86.42,"volume":1990928.6},{"timestamp":"2026-05-21T16:00:00.000Z","open":86.42,"high":87.98,"low":86.02,"close":87.8,"volume":2363634.5},{"timestamp":"2026-05-21T20:00:00.000Z","open":87.8,"high":87.92,"low":86.96,"close":87.3,"volume":564727.5},{"timestamp":"2026-05-22T00:00:00.000Z","open":87.3,"high":87.31,"low":86.54,"close":87,"volume":671859.9},{"timestamp":"2026-05-22T04:00:00.000Z","open":87,"high":87.36,"low":86.47,"close":86.95,"volume":746006.8},{"timestamp":"2026-05-22T08:00:00.000Z","open":86.95,"high":87.5,"low":86.67,"close":87.31,"volume":726807.3},{"timestamp":"2026-05-22T12:00:00.000Z","open":87.31,"high":87.83,"low":86.16,"close":86.72,"volume":1772320.7},{"timestamp":"2026-05-22T16:00:00.000Z","open":86.72,"high":87.16,"low":83.91,"close":84.51,"volume":2930366.5},{"timestamp":"2026-05-22T20:00:00.000Z","open":84.51,"high":85.27,"low":83.92,"close":84.35,"volume":1408433.1},{"timestamp":"2026-05-23T00:00:00.000Z","open":84.35,"high":84.69,"low":84.01,"close":84.62,"volume":705326.9},{"timestamp":"2026-05-23T04:00:00.000Z","open":84.62,"high":84.65,"low":81.35,"close":82.19,"volume":2572646.4},{"timestamp":"2026-05-23T08:00:00.000Z","open":82.19,"high":82.41,"low":81.64,"close":82.22,"volume":1283706},{"timestamp":"2026-05-23T12:00:00.000Z","open":82.22,"high":84.5,"low":82.06,"close":84.04,"volume":1798727.9},{"timestamp":"2026-05-23T16:00:00.000Z","open":84.04,"high":85.11,"low":83.87,"close":84.93,"volume":1392865.5},{"timestamp":"2026-05-23T20:00:00.000Z","open":84.93,"high":87.5,"low":84.75,"close":85.73,"volume":2586475.1},{"timestamp":"2026-05-24T00:00:00.000Z","open":85.73,"high":86.19,"low":85.58,"close":85.76,"volume":482348.1},{"timestamp":"2026-05-24T04:00:00.000Z","open":85.76,"high":86.71,"low":85.51,"close":86.03,"volume":602725.7},{"timestamp":"2026-05-24T08:00:00.000Z","open":86.03,"high":87.02,"low":85.97,"close":86.63,"volume":1175055.2},{"timestamp":"2026-05-24T12:00:00.000Z","open":86.63,"high":86.64,"low":84.34,"close":85.25,"volume":1371033.6},{"timestamp":"2026-05-24T16:00:00.000Z","open":85.25,"high":85.85,"low":85.12,"close":85.33,"volume":833919},{"timestamp":"2026-05-24T20:00:00.000Z","open":85.33,"high":85.48,"low":83.61,"close":85.21,"volume":1808628.2},{"timestamp":"2026-05-25T00:00:00.000Z","open":85.21,"high":85.71,"low":84.71,"close":84.89,"volume":898281.9},{"timestamp":"2026-05-25T04:00:00.000Z","open":84.89,"high":86.15,"low":84.87,"close":85.94,"volume":980755.4},{"timestamp":"2026-05-25T08:00:00.000Z","open":85.94,"high":86.24,"low":85.62,"close":85.75,"volume":548295.2},{"timestamp":"2026-05-25T12:00:00.000Z","open":85.75,"high":86.5,"low":85.62,"close":86.2,"volume":829367.2},{"timestamp":"2026-05-25T16:00:00.000Z","open":86.2,"high":86.43,"low":85.5,"close":85.6,"volume":544483.3},{"timestamp":"2026-05-25T20:00:00.000Z","open":85.6,"high":85.85,"low":84.63,"close":85,"volume":1061005.5},{"timestamp":"2026-05-26T00:00:00.000Z","open":85,"high":85.05,"low":83.74,"close":84.16,"volume":965616.1},{"timestamp":"2026-05-26T04:00:00.000Z","open":84.16,"high":84.93,"low":83.95,"close":84.3,"volume":648337.6},{"timestamp":"2026-05-26T08:00:00.000Z","open":84.3,"high":85.79,"low":84.2,"close":85.18,"volume":1436250.1},{"timestamp":"2026-05-26T12:00:00.000Z","open":85.18,"high":86.11,"low":83.96,"close":84.43,"volume":2302965},{"timestamp":"2026-05-26T16:00:00.000Z","open":84.43,"high":84.53,"low":83.07,"close":83.74,"volume":1859022.2},{"timestamp":"2026-05-26T20:00:00.000Z","open":83.74,"high":83.93,"low":83.47,"close":83.65,"volume":452397.8},{"timestamp":"2026-05-27T00:00:00.000Z","open":83.65,"high":84.17,"low":83.42,"close":83.57,"volume":529330.3},{"timestamp":"2026-05-27T04:00:00.000Z","open":83.57,"high":84.17,"low":82.72,"close":84.17,"volume":1004092.2},{"timestamp":"2026-05-27T08:00:00.000Z","open":84.17,"high":84.39,"low":83.57,"close":83.9,"volume":694294.6},{"timestamp":"2026-05-27T12:00:00.000Z","open":83.9,"high":84.8,"low":82.92,"close":84.4,"volume":2601937.1},{"timestamp":"2026-05-27T16:00:00.000Z","open":84.4,"high":84.72,"low":83.12,"close":83.88,"volume":1387133.2},{"timestamp":"2026-05-27T20:00:00.000Z","open":83.88,"high":84.13,"low":82,"close":82.38,"volume":1597461.2},{"timestamp":"2026-05-28T00:00:00.000Z","open":82.38,"high":82.72,"low":80.39,"close":80.66,"volume":2198731.2},{"timestamp":"2026-05-28T04:00:00.000Z","open":80.66,"high":81.23,"low":79.86,"close":81.19,"volume":1881416.3},{"timestamp":"2026-05-28T08:00:00.000Z","open":81.19,"high":81.27,"low":80.54,"close":80.83,"volume":627769.7},{"timestamp":"2026-05-28T12:00:00.000Z","open":80.83,"high":81.63,"low":79.91,"close":81.09,"volume":1896338.8},{"timestamp":"2026-05-28T16:00:00.000Z","open":81.09,"high":82.98,"low":80.87,"close":82.13,"volume":1484044.2},{"timestamp":"2026-05-28T20:00:00.000Z","open":82.13,"high":82.65,"low":81.73,"close":82.08,"volume":715817},{"timestamp":"2026-05-29T00:00:00.000Z","open":82.08,"high":82.45,"low":81.43,"close":81.59,"volume":611677.1},{"timestamp":"2026-05-29T04:00:00.000Z","open":81.59,"high":82.47,"low":81.32,"close":82.19,"volume":640733.4},{"timestamp":"2026-05-29T08:00:00.000Z","open":82.19,"high":82.61,"low":81.46,"close":81.73,"volume":657226.9},{"timestamp":"2026-05-29T12:00:00.000Z","open":81.73,"high":83.22,"low":80.31,"close":82.53,"volume":2871524.6},{"timestamp":"2026-05-29T16:00:00.000Z","open":82.53,"high":83.21,"low":81.53,"close":82.03,"volume":1537554.3},{"timestamp":"2026-05-29T20:00:00.000Z","open":82.03,"high":82.38,"low":81.57,"close":81.99,"volume":693543.4},{"timestamp":"2026-05-30T00:00:00.000Z","open":81.99,"high":83.07,"low":81.9,"close":82.63,"volume":690773.1},{"timestamp":"2026-05-30T04:00:00.000Z","open":82.63,"high":82.76,"low":81.82,"close":82.33,"volume":874859.2},{"timestamp":"2026-05-30T08:00:00.000Z","open":82.33,"high":82.52,"low":82.15,"close":82.3,"volume":190978.6},{"timestamp":"2026-05-30T12:00:00.000Z","open":82.3,"high":82.89,"low":82.2,"close":82.64,"volume":423083.6},{"timestamp":"2026-05-30T16:00:00.000Z","open":82.64,"high":83.11,"low":82.57,"close":82.94,"volume":425812.8},{"timestamp":"2026-05-30T20:00:00.000Z","open":82.94,"high":83.15,"low":82.39,"close":82.71,"volume":484792.1},{"timestamp":"2026-05-31T00:00:00.000Z","open":82.71,"high":83.36,"low":82.58,"close":83.19,"volume":366119.1},{"timestamp":"2026-05-31T04:00:00.000Z","open":83.19,"high":83.26,"low":82.47,"close":82.62,"volume":276659.3},{"timestamp":"2026-05-31T08:00:00.000Z","open":82.62,"high":83.02,"low":82.43,"close":82.72,"volume":372493.5},{"timestamp":"2026-05-31T12:00:00.000Z","open":82.72,"high":83.11,"low":81.73,"close":81.84,"volume":1030967.9},{"timestamp":"2026-05-31T16:00:00.000Z","open":81.84,"high":81.99,"low":81.28,"close":81.55,"volume":638584.6},{"timestamp":"2026-05-31T20:00:00.000Z","open":81.55,"high":82.88,"low":81.55,"close":82.41,"volume":717172},{"timestamp":"2026-06-01T00:00:00.000Z","open":82.41,"high":83.08,"low":81.57,"close":82.57,"volume":845438},{"timestamp":"2026-06-01T04:00:00.000Z","open":82.57,"high":82.74,"low":80.57,"close":80.67,"volume":1148026.3},{"timestamp":"2026-06-01T08:00:00.000Z","open":80.67,"high":81.24,"low":80.39,"close":80.78,"volume":1032834.4},{"timestamp":"2026-06-01T12:00:00.000Z","open":80.78,"high":81.06,"low":79.14,"close":79.57,"volume":2951140.8},{"timestamp":"2026-06-01T16:00:00.000Z","open":79.57,"high":81.28,"low":79.06,"close":81.16,"volume":1577612.1},{"timestamp":"2026-06-01T20:00:00.000Z","open":81.16,"high":81.6,"low":80.27,"close":81.23,"volume":1307783.6},{"timestamp":"2026-06-02T00:00:00.000Z","open":81.23,"high":81.26,"low":79.33,"close":80.87,"volume":1070134.8},{"timestamp":"2026-06-02T04:00:00.000Z","open":80.87,"high":80.98,"low":79.08,"close":79.62,"volume":1371395.7},{"timestamp":"2026-06-02T08:00:00.000Z","open":79.62,"high":79.77,"low":78.72,"close":78.9,"volume":934718.4},{"timestamp":"2026-06-02T12:00:00.000Z","open":78.9,"high":79.19,"low":75.38,"close":76.33,"volume":4100985.4},{"timestamp":"2026-06-02T16:00:00.000Z","open":76.33,"high":77.62,"low":74.35,"close":75.47,"volume":2474611.5},{"timestamp":"2026-06-02T20:00:00.000Z","open":75.47,"high":76.04,"low":72.67,"close":74.17,"volume":2640906.3},{"timestamp":"2026-06-03T00:00:00.000Z","open":74.17,"high":75.08,"low":72.2,"close":72.65,"volume":2045738.4},{"timestamp":"2026-06-03T04:00:00.000Z","open":72.65,"high":75.39,"low":72.62,"close":75.23,"volume":1986175.5},{"timestamp":"2026-06-03T08:00:00.000Z","open":75.23,"high":75.68,"low":74.67,"close":75.07,"volume":1398800.9},{"timestamp":"2026-06-03T12:00:00.000Z","open":75.07,"high":75.33,"low":73.19,"close":73.25,"volume":1986526},{"timestamp":"2026-06-03T16:00:00.000Z","open":73.25,"high":74.08,"low":71.64,"close":71.93,"volume":4338594.7},{"timestamp":"2026-06-03T20:00:00.000Z","open":71.93,"high":73.12,"low":70.71,"close":71.57,"volume":3038503.2},{"timestamp":"2026-06-04T00:00:00.000Z","open":71.57,"high":72.05,"low":66.57,"close":71.43,"volume":5272042.7},{"timestamp":"2026-06-04T04:00:00.000Z","open":71.43,"high":71.73,"low":69.06,"close":69.09,"volume":2289014.1},{"timestamp":"2026-06-04T08:00:00.000Z","open":69.09,"high":69.38,"low":67.33,"close":68.64,"volume":3554580.4},{"timestamp":"2026-06-04T12:00:00.000Z","open":68.64,"high":70.58,"low":68.26,"close":69.61,"volume":3069962.1},{"timestamp":"2026-06-04T16:00:00.000Z","open":69.61,"high":69.87,"low":68.46,"close":69.03,"volume":2150097.3},{"timestamp":"2026-06-04T20:00:00.000Z","open":69.03,"high":69.08,"low":67.51,"close":68.81,"volume":1899369.5},{"timestamp":"2026-06-05T00:00:00.000Z","open":68.81,"high":69.07,"low":66.87,"close":67.04,"volume":2270451.7},{"timestamp":"2026-06-05T04:00:00.000Z","open":67.04,"high":68.05,"low":63.76,"close":66.13,"volume":6613007},{"timestamp":"2026-06-05T08:00:00.000Z","open":66.13,"high":66.76,"low":65.03,"close":66.03,"volume":2233349.8},{"timestamp":"2026-06-05T12:00:00.000Z","open":66.03,"high":66.78,"low":63.71,"close":64.21,"volume":5155760.4},{"timestamp":"2026-06-05T16:00:00.000Z","open":64.21,"high":66.03,"low":61.42,"close":63.39,"volume":6378094.3},{"timestamp":"2026-06-05T20:00:00.000Z","open":63.39,"high":65.4,"low":62.59,"close":63.59,"volume":3386254.5},{"timestamp":"2026-06-06T00:00:00.000Z","open":63.59,"high":64.81,"low":62.5,"close":62.79,"volume":1489432.1},{"timestamp":"2026-06-06T04:00:00.000Z","open":62.79,"high":63.32,"low":60.03,"close":62.74,"volume":4204782.9},{"timestamp":"2026-06-06T08:00:00.000Z","open":62.74,"high":63.56,"low":61.13,"close":62.4,"volume":2392675.4},{"timestamp":"2026-06-06T12:00:00.000Z","open":62.4,"high":63.05,"low":61.26,"close":62.01,"volume":2295505.5},{"timestamp":"2026-06-06T16:00:00.000Z","open":62.01,"high":62.36,"low":61.32,"close":61.6,"volume":1744470.8},{"timestamp":"2026-06-06T20:00:00.000Z","open":61.6,"high":62.33,"low":61.3,"close":62.16,"volume":1282483.1},{"timestamp":"2026-06-07T00:00:00.000Z","open":62.16,"high":64.19,"low":61.91,"close":63.78,"volume":2008596.6},{"timestamp":"2026-06-07T04:00:00.000Z","open":63.78,"high":64.97,"low":63.26,"close":64.87,"volume":1327670.3},{"timestamp":"2026-06-07T08:00:00.000Z","open":64.87,"high":66.06,"low":64.38,"close":64.99,"volume":2152270.4},{"timestamp":"2026-06-07T12:00:00.000Z","open":64.99,"high":65.29,"low":63.58,"close":64.92,"volume":2189113.6},{"timestamp":"2026-06-07T16:00:00.000Z","open":64.92,"high":65.56,"low":63.55,"close":63.89,"volume":1735141.4},{"timestamp":"2026-06-07T20:00:00.000Z","open":63.89,"high":67.91,"low":63.67,"close":66.45,"volume":4137691.1},{"timestamp":"2026-06-08T00:00:00.000Z","open":66.45,"high":67.06,"low":65.35,"close":66.31,"volume":1688612.1},{"timestamp":"2026-06-08T04:00:00.000Z","open":66.31,"high":66.37,"low":64.92,"close":66.07,"volume":1171694},{"timestamp":"2026-06-08T08:00:00.000Z","open":66.07,"high":67.03,"low":65.4,"close":66.64,"volume":1550205.9},{"timestamp":"2026-06-08T12:00:00.000Z","open":66.64,"high":67.79,"low":65.95,"close":67.14,"volume":2238783.9},{"timestamp":"2026-06-08T16:00:00.000Z","open":67.14,"high":67.79,"low":66.5,"close":67.42,"volume":1580113.5},{"timestamp":"2026-06-08T20:00:00.000Z","open":67.42,"high":68.15,"low":66.6,"close":66.78,"volume":1638093.8},{"timestamp":"2026-06-09T00:00:00.000Z","open":66.78,"high":66.84,"low":65.23,"close":65.99,"volume":1861672.7},{"timestamp":"2026-06-09T04:00:00.000Z","open":65.99,"high":67.46,"low":65.78,"close":66.87,"volume":1865789.4},{"timestamp":"2026-06-09T08:00:00.000Z","open":66.87,"high":66.9,"low":65.85,"close":66.08,"volume":1534011},{"timestamp":"2026-06-09T12:00:00.000Z","open":66.08,"high":66.48,"low":64.23,"close":64.29,"volume":2878838.2},{"timestamp":"2026-06-09T16:00:00.000Z","open":64.29,"high":65.63,"low":63.5,"close":65.38,"volume":2756639.6},{"timestamp":"2026-06-09T20:00:00.000Z","open":65.38,"high":65.67,"low":64.66,"close":64.94,"volume":848257.2},{"timestamp":"2026-06-10T00:00:00.000Z","open":64.94,"high":65.26,"low":64.2,"close":64.48,"volume":725763},{"timestamp":"2026-06-10T04:00:00.000Z","open":64.48,"high":64.73,"low":63.78,"close":64.46,"volume":860608.3},{"timestamp":"2026-06-10T08:00:00.000Z","open":64.46,"high":64.49,"low":62.88,"close":63.46,"volume":2325909},{"timestamp":"2026-06-10T12:00:00.000Z","open":63.46,"high":65.76,"low":63.26,"close":65.41,"volume":4047404.6},{"timestamp":"2026-06-10T16:00:00.000Z","open":65.41,"high":65.45,"low":63.32,"close":63.51,"volume":2321436.5},{"timestamp":"2026-06-10T20:00:00.000Z","open":63.51,"high":63.62,"low":62.3,"close":63.15,"volume":1703709.6},{"timestamp":"2026-06-11T00:00:00.000Z","open":63.15,"high":65.49,"low":63.15,"close":65.24,"volume":3035403.2},{"timestamp":"2026-06-11T04:00:00.000Z","open":65.24,"high":65.41,"low":64.73,"close":65.03,"volume":970701.9},{"timestamp":"2026-06-11T08:00:00.000Z","open":65.03,"high":66.29,"low":64.99,"close":65.86,"volume":1672815.6},{"timestamp":"2026-06-11T12:00:00.000Z","open":65.86,"high":65.9,"low":64.88,"close":65.52,"volume":2434993},{"timestamp":"2026-06-11T16:00:00.000Z","open":65.52,"high":67.36,"low":65.01,"close":66.9,"volume":2898850},{"timestamp":"2026-06-11T20:00:00.000Z","open":66.9,"high":67.13,"low":66.34,"close":66.88,"volume":852353.1},{"timestamp":"2026-06-12T00:00:00.000Z","open":66.88,"high":67.28,"low":66.37,"close":67,"volume":1065596},{"timestamp":"2026-06-12T04:00:00.000Z","open":67,"high":67.22,"low":65.9,"close":66.27,"volume":1034940.8},{"timestamp":"2026-06-12T08:00:00.000Z","open":66.27,"high":67.46,"low":66.27,"close":66.89,"volume":1053612.5},{"timestamp":"2026-06-12T12:00:00.000Z","open":66.89,"high":68.8,"low":66.32,"close":67.2,"volume":3589555.4},{"timestamp":"2026-06-12T16:00:00.000Z","open":67.2,"high":68.19,"low":66.64,"close":66.74,"volume":1539391.1},{"timestamp":"2026-06-12T20:00:00.000Z","open":66.74,"high":66.99,"low":66.38,"close":66.78,"volume":841719.9},{"timestamp":"2026-06-13T00:00:00.000Z","open":66.78,"high":67.47,"low":66.64,"close":66.84,"volume":723607.7},{"timestamp":"2026-06-13T04:00:00.000Z","open":66.84,"high":67.49,"low":66.5,"close":67.32,"volume":954761.6},{"timestamp":"2026-06-13T08:00:00.000Z","open":67.32,"high":67.91,"low":67.22,"close":67.87,"volume":840344.1},{"timestamp":"2026-06-13T12:00:00.000Z","open":67.87,"high":68.69,"low":67.74,"close":68.56,"volume":1402756.5},{"timestamp":"2026-06-13T16:00:00.000Z","open":68.56,"high":68.59,"low":67.78,"close":68.19,"volume":1206317.2},{"timestamp":"2026-06-13T20:00:00.000Z","open":68.19,"high":69.69,"low":68,"close":68.89,"volume":1398648.4},{"timestamp":"2026-06-14T00:00:00.000Z","open":68.89,"high":69.06,"low":68.58,"close":68.92,"volume":547718.2},{"timestamp":"2026-06-14T04:00:00.000Z","open":68.92,"high":68.98,"low":67.99,"close":68.19,"volume":957543.5},{"timestamp":"2026-06-14T08:00:00.000Z","open":68.19,"high":68.48,"low":67.87,"close":68.05,"volume":594423.9},{"timestamp":"2026-06-14T12:00:00.000Z","open":68.05,"high":68.12,"low":66.91,"close":67.39,"volume":1464845.4},{"timestamp":"2026-06-14T16:00:00.000Z","open":67.39,"high":67.7,"low":67.14,"close":67.52,"volume":548003.3},{"timestamp":"2026-06-14T20:00:00.000Z","open":67.52,"high":71.26,"low":67.4,"close":71.23,"volume":3427880.6},{"timestamp":"2026-06-15T00:00:00.000Z","open":71.23,"high":71.67,"low":70.65,"close":71.21,"volume":1442183.8},{"timestamp":"2026-06-15T04:00:00.000Z","open":71.21,"high":71.5,"low":70.78,"close":71.24,"volume":701560.4},{"timestamp":"2026-06-15T08:00:00.000Z","open":71.24,"high":72.85,"low":70.74,"close":72.57,"volume":2186648.9},{"timestamp":"2026-06-15T12:00:00.000Z","open":72.57,"high":75.22,"low":72.29,"close":75.21,"volume":3444042},{"timestamp":"2026-06-15T16:00:00.000Z","open":75.21,"high":76.06,"low":74.52,"close":75.24,"volume":2539569.8},{"timestamp":"2026-06-15T20:00:00.000Z","open":75.24,"high":75.41,"low":73.57,"close":73.94,"volume":1274511.9},{"timestamp":"2026-06-16T00:00:00.000Z","open":73.94,"high":74.36,"low":72.73,"close":73.7,"volume":1516150.2},{"timestamp":"2026-06-16T04:00:00.000Z","open":73.7,"high":74.52,"low":73.15,"close":74.42,"volume":1168592.2},{"timestamp":"2026-06-16T08:00:00.000Z","open":74.42,"high":75.61,"low":74.3,"close":74.64,"volume":1540605.1},{"timestamp":"2026-06-16T12:00:00.000Z","open":74.64,"high":75.51,"low":72.28,"close":73.24,"volume":2794639.8},{"timestamp":"2026-06-16T16:00:00.000Z","open":73.24,"high":74.31,"low":72.94,"close":73.8,"volume":1538711},{"timestamp":"2026-06-16T20:00:00.000Z","open":73.8,"high":74.23,"low":73.38,"close":73.48,"volume":571764.9},{"timestamp":"2026-06-17T00:00:00.000Z","open":73.48,"high":74.44,"low":73.11,"close":73.65,"volume":882881.9},{"timestamp":"2026-06-17T04:00:00.000Z","open":73.65,"high":74.08,"low":72.91,"close":73.21,"volume":977732.9},{"timestamp":"2026-06-17T08:00:00.000Z","open":73.21,"high":73.24,"low":71.67,"close":71.98,"volume":1455930.1},{"timestamp":"2026-06-17T12:00:00.000Z","open":71.98,"high":73.86,"low":71.55,"close":73.78,"volume":2306348.7},{"timestamp":"2026-06-17T16:00:00.000Z","open":73.78,"high":74.67,"low":71.33,"close":71.61,"volume":4304547.4},{"timestamp":"2026-06-17T20:00:00.000Z","open":71.61,"high":72.2,"low":70.77,"close":71.99,"volume":1497392.3},{"timestamp":"2026-06-18T00:00:00.000Z","open":71.99,"high":72.63,"low":71.47,"close":71.6,"volume":886978.5},{"timestamp":"2026-06-18T04:00:00.000Z","open":71.6,"high":71.8,"low":70.58,"close":71.72,"volume":1002402.8},{"timestamp":"2026-06-18T08:00:00.000Z","open":71.72,"high":72.12,"low":70.67,"close":70.89,"volume":1159554.3},{"timestamp":"2026-06-18T12:00:00.000Z","open":70.89,"high":71.78,"low":68.35,"close":68.44,"volume":3843554.2},{"timestamp":"2026-06-18T16:00:00.000Z","open":68.44,"high":69.49,"low":68.19,"close":69.35,"volume":2133174.3},{"timestamp":"2026-06-18T20:00:00.000Z","open":69.35,"high":69.93,"low":69.22,"close":69.67,"volume":815588.2},{"timestamp":"2026-06-19T00:00:00.000Z","open":69.67,"high":70.05,"low":68.53,"close":69.01,"volume":1113100.5},{"timestamp":"2026-06-19T04:00:00.000Z","open":69.01,"high":69.24,"low":67.92,"close":68.33,"volume":1043897},{"timestamp":"2026-06-19T08:00:00.000Z","open":68.33,"high":68.72,"low":68,"close":68.2,"volume":846296.6},{"timestamp":"2026-06-19T12:00:00.000Z","open":68.2,"high":69.54,"low":67.86,"close":69.29,"volume":1849563.2},{"timestamp":"2026-06-19T16:00:00.000Z","open":69.29,"high":69.53,"low":68.58,"close":68.92,"volume":782736.9},{"timestamp":"2026-06-19T20:00:00.000Z","open":68.92,"high":69.87,"low":68.67,"close":69.69,"volume":707004.1},{"timestamp":"2026-06-20T00:00:00.000Z","open":69.69,"high":70.11,"low":69.45,"close":69.96,"volume":646661.3},{"timestamp":"2026-06-20T04:00:00.000Z","open":69.96,"high":72.49,"low":69.82,"close":71.55,"volume":2449630.4},{"timestamp":"2026-06-20T08:00:00.000Z","open":71.55,"high":72.06,"low":71.18,"close":71.75,"volume":896014.7},{"timestamp":"2026-06-20T12:00:00.000Z","open":71.75,"high":72.62,"low":70.41,"close":72.01,"volume":2188983.3},{"timestamp":"2026-06-20T16:00:00.000Z","open":72.01,"high":72.04,"low":71.06,"close":71.84,"volume":925674.8},{"timestamp":"2026-06-20T20:00:00.000Z","open":71.84,"high":74.28,"low":71.68,"close":73.19,"volume":1712101},{"timestamp":"2026-06-21T00:00:00.000Z","open":73.19,"high":73.83,"low":72.85,"close":73.58,"volume":689117.1},{"timestamp":"2026-06-21T04:00:00.000Z","open":73.58,"high":73.82,"low":72.96,"close":73.18,"volume":878205.3},{"timestamp":"2026-06-21T08:00:00.000Z","open":73.18,"high":74.37,"low":72.68,"close":73.16,"volume":1588921.9},{"timestamp":"2026-06-21T12:00:00.000Z","open":73.16,"high":74.29,"low":72.88,"close":74.12,"volume":1627653.9},{"timestamp":"2026-06-21T16:00:00.000Z","open":74.12,"high":74.68,"low":73.78,"close":74.38,"volume":1285675.4},{"timestamp":"2026-06-21T20:00:00.000Z","open":74.38,"high":74.54,"low":72.23,"close":72.42,"volume":2277356.7},{"timestamp":"2026-06-22T00:00:00.000Z","open":72.42,"high":74.96,"low":72.41,"close":73.48,"volume":1732620.2},{"timestamp":"2026-06-22T04:00:00.000Z","open":73.48,"high":74.46,"low":73.31,"close":74.07,"volume":962804.7},{"timestamp":"2026-06-22T08:00:00.000Z","open":74.07,"high":74.42,"low":73.53,"close":74.16,"volume":1213377.7},{"timestamp":"2026-06-22T12:00:00.000Z","open":74.16,"high":74.96,"low":72.93,"close":73.09,"volume":3330915.1},{"timestamp":"2026-06-22T16:00:00.000Z","open":73.09,"high":73.53,"low":72.4,"close":72.65,"volume":2175097.7},{"timestamp":"2026-06-22T20:00:00.000Z","open":72.65,"high":72.91,"low":71.14,"close":71.9,"volume":2234195.6},{"timestamp":"2026-06-23T00:00:00.000Z","open":71.9,"high":72.01,"low":71.25,"close":71.95,"volume":841774.6},{"timestamp":"2026-06-23T04:00:00.000Z","open":71.95,"high":72,"low":69.61,"close":69.97,"volume":2387630.8},{"timestamp":"2026-06-23T08:00:00.000Z","open":69.97,"high":70.08,"low":68.05,"close":69.26,"volume":3042292.3},{"timestamp":"2026-06-23T12:00:00.000Z","open":69.26,"high":69.63,"low":68.33,"close":68.87,"volume":2663569.3},{"timestamp":"2026-06-23T16:00:00.000Z","open":68.87,"high":69.36,"low":68.58,"close":68.79,"volume":1153450.1},{"timestamp":"2026-06-23T20:00:00.000Z","open":68.79,"high":69.79,"low":68.79,"close":69.66,"volume":921914},{"timestamp":"2026-06-24T00:00:00.000Z","open":69.66,"high":70.35,"low":69.04,"close":69.51,"volume":1234681.4},{"timestamp":"2026-06-24T04:00:00.000Z","open":69.51,"high":70.17,"low":68.94,"close":69.33,"volume":933766.8},{"timestamp":"2026-06-24T08:00:00.000Z","open":69.33,"high":70.42,"low":68.73,"close":69.78,"volume":1465332.9},{"timestamp":"2026-06-24T12:00:00.000Z","open":69.78,"high":69.89,"low":67.2,"close":67.28,"volume":4027580.7},{"timestamp":"2026-06-24T16:00:00.000Z","open":67.28,"high":67.98,"low":64.66,"close":66.09,"volume":5150672},{"timestamp":"2026-06-24T20:00:00.000Z","open":66.09,"high":68.52,"low":65.95,"close":68.07,"volume":2384014.3},{"timestamp":"2026-06-25T00:00:00.000Z","open":68.07,"high":68.28,"low":67.36,"close":67.63,"volume":904638.2},{"timestamp":"2026-06-25T04:00:00.000Z","open":67.63,"high":69.63,"low":67.43,"close":69.41,"volume":1911667.5},{"timestamp":"2026-06-25T08:00:00.000Z","open":69.41,"high":69.42,"low":67.95,"close":68.13,"volume":1536917.5},{"timestamp":"2026-06-25T12:00:00.000Z","open":68.13,"high":68.88,"low":63.96,"close":66.27,"volume":7383168.8},{"timestamp":"2026-06-25T16:00:00.000Z","open":66.27,"high":67.33,"low":65.6,"close":66.16,"volume":2697445.7},{"timestamp":"2026-06-25T20:00:00.000Z","open":66.16,"high":68.79,"low":66.03,"close":67.68,"volume":1969192.9},{"timestamp":"2026-06-26T00:00:00.000Z","open":67.68,"high":68.48,"low":65.87,"close":68.18,"volume":2579166.3},{"timestamp":"2026-06-26T04:00:00.000Z","open":68.18,"high":71,"low":67.93,"close":70.75,"volume":3409141.3},{"timestamp":"2026-06-26T08:00:00.000Z","open":70.75,"high":70.86,"low":68.37,"close":68.59,"volume":2612821.8},{"timestamp":"2026-06-26T12:00:00.000Z","open":68.59,"high":72.24,"low":68.2,"close":72.04,"volume":5111726.5},{"timestamp":"2026-06-26T16:00:00.000Z","open":72.04,"high":73.91,"low":71.97,"close":72.99,"volume":3388148.3},{"timestamp":"2026-06-26T20:00:00.000Z","open":72.99,"high":73.67,"low":71.2,"close":71.86,"volume":3000261.4},{"timestamp":"2026-06-27T00:00:00.000Z","open":71.86,"high":72.56,"low":71.3,"close":72.21,"volume":1309984.6},{"timestamp":"2026-06-27T04:00:00.000Z","open":72.21,"high":72.55,"low":71.47,"close":72.27,"volume":1293240.3},{"timestamp":"2026-06-27T08:00:00.000Z","open":72.27,"high":72.3,"low":71.49,"close":71.77,"volume":631587.3},{"timestamp":"2026-06-27T12:00:00.000Z","open":71.77,"high":73.17,"low":71.61,"close":72.81,"volume":1032330.5},{"timestamp":"2026-06-27T16:00:00.000Z","open":72.81,"high":73,"low":70.89,"close":71.07,"volume":2178680.1},{"timestamp":"2026-06-27T20:00:00.000Z","open":71.07,"high":71.6,"low":70.19,"close":70.46,"volume":1168826},{"timestamp":"2026-06-28T00:00:00.000Z","open":70.46,"high":70.97,"low":70.37,"close":70.82,"volume":602576.3},{"timestamp":"2026-06-28T04:00:00.000Z","open":70.82,"high":71.05,"low":70.11,"close":71.04,"volume":760085.7},{"timestamp":"2026-06-28T08:00:00.000Z","open":71.04,"high":72.18,"low":71.01,"close":71.88,"volume":1521062.6},{"timestamp":"2026-06-28T12:00:00.000Z","open":71.88,"high":72.39,"low":71.28,"close":72.06,"volume":888337.4},{"timestamp":"2026-06-28T16:00:00.000Z","open":72.06,"high":72.11,"low":70.18,"close":70.69,"volume":1886457.9},{"timestamp":"2026-06-28T20:00:00.000Z","open":70.69,"high":71.76,"low":69.65,"close":71.36,"volume":2118180.2},{"timestamp":"2026-06-29T00:00:00.000Z","open":71.36,"high":73.35,"low":70.27,"close":72.65,"volume":2714610.6},{"timestamp":"2026-06-29T04:00:00.000Z","open":72.65,"high":73.11,"low":70.96,"close":72.69,"volume":2132057.2},{"timestamp":"2026-06-29T08:00:00.000Z","open":72.69,"high":73.64,"low":72.19,"close":72.48,"volume":1451118.6},{"timestamp":"2026-06-29T12:00:00.000Z","open":72.48,"high":74.53,"low":72.09,"close":73.88,"volume":6021508.8},{"timestamp":"2026-06-29T16:00:00.000Z","open":73.88,"high":76.46,"low":72.84,"close":75.96,"volume":3436778.2},{"timestamp":"2026-06-29T20:00:00.000Z","open":75.96,"high":75.99,"low":74.86,"close":75.13,"volume":898348.7},{"timestamp":"2026-06-30T00:00:00.000Z","open":75.13,"high":75.18,"low":74,"close":74.15,"volume":1280948.6},{"timestamp":"2026-06-30T04:00:00.000Z","open":74.15,"high":74.23,"low":73.61,"close":74.12,"volume":1420082.3},{"timestamp":"2026-06-30T08:00:00.000Z","open":74.12,"high":74.19,"low":73.3,"close":73.36,"volume":1402142.8},{"timestamp":"2026-06-30T12:00:00.000Z","open":73.36,"high":74.18,"low":71.86,"close":73.1,"volume":4847599.4},{"timestamp":"2026-06-30T16:00:00.000Z","open":73.1,"high":73.97,"low":72.69,"close":73.72,"volume":1574797.5},{"timestamp":"2026-06-30T20:00:00.000Z","open":73.72,"high":73.93,"low":73.14,"close":73.63,"volume":758151.3},{"timestamp":"2026-07-01T00:00:00.000Z","open":73.63,"high":75.68,"low":72.21,"close":75.45,"volume":2335319.4},{"timestamp":"2026-07-01T04:00:00.000Z","open":75.45,"high":75.86,"low":73.92,"close":74.85,"volume":1905985.2},{"timestamp":"2026-07-01T08:00:00.000Z","open":74.85,"high":75.55,"low":74.43,"close":74.78,"volume":1755125.5},{"timestamp":"2026-07-01T12:00:00.000Z","open":74.78,"high":77.8,"low":74.21,"close":77.4,"volume":4386270},{"timestamp":"2026-07-01T16:00:00.000Z","open":77.4,"high":78.22,"low":76.73,"close":76.96,"volume":2233759.6},{"timestamp":"2026-07-01T20:00:00.000Z","open":76.96,"high":78.94,"low":76.55,"close":77.41,"volume":2155390.6},{"timestamp":"2026-07-02T00:00:00.000Z","open":77.41,"high":78.98,"low":76.85,"close":78.68,"volume":1454507.9},{"timestamp":"2026-07-02T04:00:00.000Z","open":78.68,"high":78.69,"low":77.54,"close":77.96,"volume":1002094.3},{"timestamp":"2026-07-02T08:00:00.000Z","open":77.96,"high":82.74,"low":77.91,"close":82.35,"volume":4057463.2},{"timestamp":"2026-07-02T12:00:00.000Z","open":82.35,"high":82.43,"low":80.03,"close":80.81,"volume":3284347.5},{"timestamp":"2026-07-02T16:00:00.000Z","open":80.81,"high":81.28,"low":80.11,"close":80.77,"volume":1523683.7},{"timestamp":"2026-07-02T20:00:00.000Z","open":80.77,"high":81.13,"low":80.35,"close":80.68,"volume":623252.7},{"timestamp":"2026-07-03T00:00:00.000Z","open":80.68,"high":81.64,"low":80.28,"close":80.68,"volume":1211779.1},{"timestamp":"2026-07-03T04:00:00.000Z","open":80.68,"high":81.49,"low":80.43,"close":81.19,"volume":699642.6},{"timestamp":"2026-07-03T08:00:00.000Z","open":81.19,"high":81.84,"low":80.61,"close":81.51,"volume":1200427.3},{"timestamp":"2026-07-03T12:00:00.000Z","open":81.51,"high":82.09,"low":80.86,"close":81.16,"volume":1282455.1},{"timestamp":"2026-07-03T16:00:00.000Z","open":81.16,"high":83.25,"low":81.01,"close":82.45,"volume":1274341.9},{"timestamp":"2026-07-03T20:00:00.000Z","open":82.45,"high":83.01,"low":82.09,"close":82.31,"volume":975259.6},{"timestamp":"2026-07-04T00:00:00.000Z","open":82.31,"high":82.84,"low":81.75,"close":82.68,"volume":838712.4},{"timestamp":"2026-07-04T04:00:00.000Z","open":82.68,"high":83.95,"low":82.23,"close":82.67,"volume":1355944.1},{"timestamp":"2026-07-04T08:00:00.000Z","open":82.67,"high":82.74,"low":81.37,"close":81.78,"volume":1053989.9},{"timestamp":"2026-07-04T12:00:00.000Z","open":81.78,"high":82.37,"low":81.25,"close":82.18,"volume":1026503.8},{"timestamp":"2026-07-04T16:00:00.000Z","open":82.18,"high":82.79,"low":81.65,"close":81.82,"volume":983424},{"timestamp":"2026-07-04T20:00:00.000Z","open":81.82,"high":82.19,"low":81.4,"close":81.74,"volume":459710.3},{"timestamp":"2026-07-05T00:00:00.000Z","open":81.74,"high":81.77,"low":80.14,"close":80.51,"volume":1264213.9},{"timestamp":"2026-07-05T04:00:00.000Z","open":80.51,"high":80.82,"low":80.18,"close":80.66,"volume":661649.2},{"timestamp":"2026-07-05T08:00:00.000Z","open":80.66,"high":80.82,"low":79.64,"close":80.51,"volume":1203668.8},{"timestamp":"2026-07-05T12:00:00.000Z","open":80.51,"high":81.73,"low":80.31,"close":81.31,"volume":1486335.1},{"timestamp":"2026-07-05T16:00:00.000Z","open":81.31,"high":81.47,"low":80.77,"close":80.99,"volume":607991.7},{"timestamp":"2026-07-05T20:00:00.000Z","open":80.99,"high":82.4,"low":80.73,"close":81.56,"volume":1459747.7},{"timestamp":"2026-07-06T00:00:00.000Z","open":81.56,"high":82.32,"low":80.41,"close":80.76,"volume":1187364.4},{"timestamp":"2026-07-06T04:00:00.000Z","open":80.76,"high":80.99,"low":80.09,"close":80.77,"volume":798722.1},{"timestamp":"2026-07-06T08:00:00.000Z","open":80.77,"high":81.05,"low":80.01,"close":80.34,"volume":928672.4},{"timestamp":"2026-07-06T12:00:00.000Z","open":80.34,"high":81.52,"low":79.19,"close":81.45,"volume":4178248.8},{"timestamp":"2026-07-06T16:00:00.000Z","open":81.45,"high":82.39,"low":81.22,"close":82.02,"volume":1628383.2},{"timestamp":"2026-07-06T20:00:00.000Z","open":82.02,"high":83.77,"low":81.62,"close":81.93,"volume":1994135.2},{"timestamp":"2026-07-07T00:00:00.000Z","open":81.93,"high":82.47,"low":80.93,"close":81.02,"volume":1016042.3},{"timestamp":"2026-07-07T04:00:00.000Z","open":81.02,"high":81.7,"low":80.42,"close":81.46,"volume":1136420.5},{"timestamp":"2026-07-07T08:00:00.000Z","open":81.46,"high":81.55,"low":80.72,"close":81.28,"volume":860611.1},{"timestamp":"2026-07-07T12:00:00.000Z","open":81.28,"high":82.33,"low":80.46,"close":82.07,"volume":1710637.7},{"timestamp":"2026-07-07T16:00:00.000Z","open":82.07,"high":82.75,"low":80.71,"close":81.32,"volume":1420049.8},{"timestamp":"2026-07-07T20:00:00.000Z","open":81.32,"high":81.45,"low":80.26,"close":80.53,"volume":857672.1},{"timestamp":"2026-07-08T00:00:00.000Z","open":80.53,"high":80.73,"low":78.16,"close":78.68,"volume":1954007},{"timestamp":"2026-07-08T04:00:00.000Z","open":78.68,"high":78.89,"low":77.76,"close":78.26,"volume":1234271.6},{"timestamp":"2026-07-08T08:00:00.000Z","open":78.26,"high":78.38,"low":76.85,"close":77.51,"volume":2079011.8},{"timestamp":"2026-07-08T12:00:00.000Z","open":77.51,"high":77.61,"low":76.24,"close":76.7,"volume":2129292.7},{"timestamp":"2026-07-08T16:00:00.000Z","open":76.7,"high":77.63,"low":76.7,"close":77.37,"volume":1022025.7},{"timestamp":"2026-07-08T20:00:00.000Z","open":77.37,"high":77.91,"low":76.87,"close":77.79,"volume":653223.3},{"timestamp":"2026-07-09T00:00:00.000Z","open":77.79,"high":78.76,"low":76.67,"close":77.34,"volume":1268556.6},{"timestamp":"2026-07-09T04:00:00.000Z","open":77.34,"high":78.83,"low":77.18,"close":78.17,"volume":1076835.2},{"timestamp":"2026-07-09T08:00:00.000Z","open":78.17,"high":78.37,"low":77.28,"close":77.58,"volume":720564.8},{"timestamp":"2026-07-09T12:00:00.000Z","open":77.58,"high":78.47,"low":77.29,"close":77.56,"volume":1735405.4},{"timestamp":"2026-07-09T16:00:00.000Z","open":77.56,"high":78.42,"low":77.2,"close":78.1,"volume":917910.5},{"timestamp":"2026-07-09T20:00:00.000Z","open":78.1,"high":78.27,"low":77.72,"close":77.99,"volume":339774.9},{"timestamp":"2026-07-10T00:00:00.000Z","open":77.99,"high":79.44,"low":77.75,"close":79.02,"volume":1164179},{"timestamp":"2026-07-10T04:00:00.000Z","open":79.02,"high":79.34,"low":78.71,"close":78.84,"volume":610020.8},{"timestamp":"2026-07-10T08:00:00.000Z","open":78.84,"high":79.63,"low":78.76,"close":79.33,"volume":1081599.7},{"timestamp":"2026-07-10T12:00:00.000Z","open":79.33,"high":79.52,"low":77.03,"close":78.1,"volume":2395324.8},{"timestamp":"2026-07-10T16:00:00.000Z","open":78.1,"high":78.23,"low":77.28,"close":77.85,"volume":818358.5},{"timestamp":"2026-07-10T20:00:00.000Z","open":77.85,"high":78.2,"low":77.67,"close":78.09,"volume":463491.6},{"timestamp":"2026-07-11T00:00:00.000Z","open":78.09,"high":78.09,"low":77.42,"close":77.74,"volume":404134.6},{"timestamp":"2026-07-11T04:00:00.000Z","open":77.74,"high":78.08,"low":77.55,"close":77.94,"volume":363365.8},{"timestamp":"2026-07-11T08:00:00.000Z","open":77.94,"high":78.31,"low":77.69,"close":78.06,"volume":489384.2},{"timestamp":"2026-07-11T12:00:00.000Z","open":78.06,"high":78.85,"low":77.88,"close":78.35,"volume":860659.3},{"timestamp":"2026-07-11T16:00:00.000Z","open":78.35,"high":78.38,"low":77.62,"close":78.11,"volume":651812.6},{"timestamp":"2026-07-11T20:00:00.000Z","open":78.11,"high":78.29,"low":76.72,"close":76.73,"volume":921240.7},{"timestamp":"2026-07-12T00:00:00.000Z","open":76.73,"high":77.04,"low":75.59,"close":77.01,"volume":1560197.9},{"timestamp":"2026-07-12T04:00:00.000Z","open":77.01,"high":77.05,"low":75.8,"close":76.47,"volume":707035},{"timestamp":"2026-07-12T08:00:00.000Z","open":76.47,"high":77.24,"low":76.34,"close":76.9,"volume":505563},{"timestamp":"2026-07-12T12:00:00.000Z","open":76.9,"high":77.69,"low":76.73,"close":77.44,"volume":806863.8},{"timestamp":"2026-07-12T16:00:00.000Z","open":77.44,"high":77.77,"low":77.19,"close":77.63,"volume":461797.7},{"timestamp":"2026-07-12T20:00:00.000Z","open":77.63,"high":77.69,"low":76.42,"close":76.88,"volume":650480.3},{"timestamp":"2026-07-13T00:00:00.000Z","open":76.88,"high":78.19,"low":75.38,"close":75.82,"volume":2095456.8},{"timestamp":"2026-07-13T04:00:00.000Z","open":75.82,"high":76.65,"low":75.67,"close":76.41,"volume":725198.2},{"timestamp":"2026-07-13T08:00:00.000Z","open":76.41,"high":76.85,"low":76.05,"close":76.3,"volume":756005.9},{"timestamp":"2026-07-13T12:00:00.000Z","open":76.3,"high":76.37,"low":75.05,"close":75.78,"volume":1916142.8},{"timestamp":"2026-07-13T16:00:00.000Z","open":75.78,"high":76,"low":74.42,"close":74.84,"volume":1697637.2}]