[{"timestamp":1756425600000,"datetime":"2025-08-29T00:00:00Z","open":4509.34,"high":4514.99,"low":4432.77,"close":4487.66,"volume":291836.32},{"timestamp":1756440000000,"datetime":"2025-08-29T04:00:00Z","open":4487.66,"high":4495.45,"low":4365.64,"close":4380.46,"volume":1059878.26},{"timestamp":1756454400000,"datetime":"2025-08-29T08:00:00Z","open":4380.46,"high":4397.42,"low":4317.31,"close":4344.29,"volume":550216.06},{"timestamp":1756468800000,"datetime":"2025-08-29T12:00:00Z","open":4344.29,"high":4452.92,"low":4265.02,"close":4314.1,"volume":1446906.24},{"timestamp":1756483200000,"datetime":"2025-08-29T16:00:00Z","open":4314.1,"high":4365.0,"low":4293.25,"close":4339.62,"volume":329217.94},{"timestamp":1756497600000,"datetime":"2025-08-29T20:00:00Z","open":4339.62,"high":4378.87,"low":4304.0,"close":4358.17,"volume":231503.8},{"timestamp":1756512000000,"datetime":"2025-08-30T00:00:00Z","open":4358.17,"high":4380.58,"low":4255.03,"close":4350.42,"volume":511421.62},{"timestamp":1756526400000,"datetime":"2025-08-30T04:00:00Z","open":4350.42,"high":4413.1,"low":4344.8,"close":4399.93,"volume":253200.36},{"timestamp":1756540800000,"datetime":"2025-08-30T08:00:00Z","open":4399.93,"high":4405.35,"low":4376.03,"close":4390.29,"volume":144058.38},{"timestamp":1756555200000,"datetime":"2025-08-30T12:00:00Z","open":4390.29,"high":4391.2,"low":4329.45,"close":4374.69,"volume":342414.32},{"timestamp":1756569600000,"datetime":"2025-08-30T16:00:00Z","open":4374.69,"high":4374.69,"low":4333.42,"close":4352.2,"volume":128188.95999999999},{"timestamp":1756584000000,"datetime":"2025-08-30T20:00:00Z","open":4352.2,"high":4376.5,"low":4332.32,"close":4371.69,"volume":107206.8},{"timestamp":1756598400000,"datetime":"2025-08-31T00:00:00Z","open":4371.69,"high":4486.29,"low":4370.78,"close":4485.42,"volume":431083.6},{"timestamp":1756612800000,"datetime":"2025-08-31T04:00:00Z","open":4485.42,"high":4489.1,"low":4430.6,"close":4449.35,"volume":225764.09999999998},{"timestamp":1756627200000,"datetime":"2025-08-31T08:00:00Z","open":4449.35,"high":4481.49,"low":4437.46,"close":4474.2,"volume":234831.98},{"timestamp":1756641600000,"datetime":"2025-08-31T12:00:00Z","open":4474.2,"high":4495.88,"low":4448.02,"close":4482.37,"volume":297386.34},{"timestamp":1756656000000,"datetime":"2025-08-31T16:00:00Z","open":4482.37,"high":4488.71,"low":4452.12,"close":4453.18,"volume":171483.48},{"timestamp":1756670400000,"datetime":"2025-08-31T20:00:00Z","open":4453.18,"high":4475.11,"low":4376.2,"close":4389.72,"volume":356815.88},{"timestamp":1756684800000,"datetime":"2025-09-01T00:00:00Z","open":4389.72,"high":4429.89,"low":4357.76,"close":4401.21,"volume":445071.18},{"timestamp":1756699200000,"datetime":"2025-09-01T04:00:00Z","open":4401.21,"high":4461.88,"low":4356.41,"close":4460.87,"volume":364937.96},{"timestamp":1756713600000,"datetime":"2025-09-01T08:00:00Z","open":4460.87,"high":4489.52,"low":4380.88,"close":4391.2,"volume":595316.18},{"timestamp":1756728000000,"datetime":"2025-09-01T12:00:00Z","open":4391.2,"high":4421.53,"low":4343.75,"close":4360.2,"volume":384362.77999999997},{"timestamp":1756742400000,"datetime":"2025-09-01T16:00:00Z","open":4360.2,"high":4369.69,"low":4307.0,"close":4366.01,"volume":310266.54},{"timestamp":1756756800000,"datetime":"2025-09-01T20:00:00Z","open":4366.01,"high":4366.49,"low":4208.29,"close":4312.77,"volume":668058.88},{"timestamp":1756771200000,"datetime":"2025-09-02T00:00:00Z","open":4312.77,"high":4392.36,"low":4288.71,"close":4364.53,"volume":368023.8},{"timestamp":1756785600000,"datetime":"2025-09-02T04:00:00Z","open":4364.53,"high":4414.36,"low":4358.55,"close":4375.65,"volume":277325.83999999997},{"timestamp":1756800000000,"datetime":"2025-09-02T08:00:00Z","open":4375.65,"high":4406.14,"low":4339.0,"close":4345.88,"volume":238509.82},{"timestamp":1756814400000,"datetime":"2025-09-02T12:00:00Z","open":4345.88,"high":4396.0,"low":4269.58,"close":4293.39,"volume":1034335.3999999999},{"timestamp":1756828800000,"datetime":"2025-09-02T16:00:00Z","open":4293.39,"high":4329.63,"low":4256.01,"close":4272.56,"volume":400548.24},{"timestamp":1756843200000,"datetime":"2025-09-02T20:00:00Z","open":4272.56,"high":4335.85,"low":4264.47,"close":4324.58,"volume":244404.0},{"timestamp":1756857600000,"datetime":"2025-09-03T00:00:00Z","open":4324.58,"high":4354.0,"low":4281.01,"close":4332.74,"volume":245156.86},{"timestamp":1756872000000,"datetime":"2025-09-03T04:00:00Z","open":4332.74,"high":4340.67,"low":4286.58,"close":4308.64,"volume":267360.02},{"timestamp":1756886400000,"datetime":"2025-09-03T08:00:00Z","open":4308.64,"high":4383.35,"low":4300.02,"close":4369.22,"volume":354813.6},{"timestamp":1756900800000,"datetime":"2025-09-03T12:00:00Z","open":4369.22,"high":4483.82,"low":4339.4,"close":4476.96,"volume":682477.12},{"timestamp":1756915200000,"datetime":"2025-09-03T16:00:00Z","open":4476.96,"high":4487.68,"low":4452.06,"close":4472.83,"volume":209844.04},{"timestamp":1756929600000,"datetime":"2025-09-03T20:00:00Z","open":4472.83,"high":4479.15,"low":4436.09,"close":4448.16,"volume":154133.96000000002},{"timestamp":1756944000000,"datetime":"2025-09-04T00:00:00Z","open":4448.16,"high":4480.99,"low":4387.55,"close":4396.31,"volume":297341.88},{"timestamp":1756958400000,"datetime":"2025-09-04T04:00:00Z","open":4396.31,"high":4412.8,"low":4354.11,"close":4369.41,"volume":292796.78},{"timestamp":1756972800000,"datetime":"2025-09-04T08:00:00Z","open":4369.41,"high":4431.24,"low":4363.39,"close":4404.14,"volume":300481.74},{"timestamp":1756987200000,"datetime":"2025-09-04T12:00:00Z","open":4404.14,"high":4426.58,"low":4292.25,"close":4303.21,"volume":740313.44},{"timestamp":1757001600000,"datetime":"2025-09-04T16:00:00Z","open":4303.21,"high":4321.72,"low":4263.05,"close":4274.2,"volume":323648.3},{"timestamp":1757016000000,"datetime":"2025-09-04T20:00:00Z","open":4274.2,"high":4349.7,"low":4270.68,"close":4295.24,"volume":193044.82},{"timestamp":1757030400000,"datetime":"2025-09-05T00:00:00Z","open":4295.24,"high":4333.33,"low":4287.83,"close":4326.44,"volume":195490.08},{"timestamp":1757044800000,"datetime":"2025-09-05T04:00:00Z","open":4326.44,"high":4426.0,"low":4314.01,"close":4414.16,"volume":354142.72},{"timestamp":1757059200000,"datetime":"2025-09-05T08:00:00Z","open":4414.16,"high":4424.15,"low":4370.79,"close":4415.33,"volume":345852.12},{"timestamp":1757073600000,"datetime":"2025-09-05T12:00:00Z","open":4415.33,"high":4489.72,"low":4253.41,"close":4280.9,"volume":1949345.9},{"timestamp":1757088000000,"datetime":"2025-09-05T16:00:00Z","open":4280.9,"high":4329.88,"low":4270.03,"close":4329.2,"volume":230847.63999999998},{"timestamp":1757102400000,"datetime":"2025-09-05T20:00:00Z","open":4329.2,"high":4341.27,"low":4285.47,"close":4305.4,"volume":281180.27999999997},{"timestamp":1757116800000,"datetime":"2025-09-06T00:00:00Z","open":4305.4,"high":4326.96,"low":4301.0,"close":4318.29,"volume":84322.48000000001},{"timestamp":1757131200000,"datetime":"2025-09-06T04:00:00Z","open":4318.29,"high":4318.29,"low":4288.88,"close":4310.66,"volume":101511.42},{"timestamp":1757145600000,"datetime":"2025-09-06T08:00:00Z","open":4310.66,"high":4313.36,"low":4284.56,"close":4298.16,"volume":83279.16},{"timestamp":1757160000000,"datetime":"2025-09-06T12:00:00Z","open":4298.16,"high":4306.73,"low":4261.36,"close":4268.1,"volume":230671.66},{"timestamp":1757174400000,"datetime":"2025-09-06T16:00:00Z","open":4268.1,"high":4302.3,"low":4234.51,"close":4253.67,"volume":490562.06},{"timestamp":1757188800000,"datetime":"2025-09-06T20:00:00Z","open":4253.67,"high":4286.44,"low":4251.36,"close":4271.62,"volume":86663.4},{"timestamp":1757203200000,"datetime":"2025-09-07T00:00:00Z","open":4271.62,"high":4302.02,"low":4269.1,"close":4295.0,"volume":104585.38},{"timestamp":1757217600000,"datetime":"2025-09-07T04:00:00Z","open":4295.0,"high":4305.85,"low":4276.26,"close":4292.67,"volume":107864.6},{"timestamp":1757232000000,"datetime":"2025-09-07T08:00:00Z","open":4292.67,"high":4313.2,"low":4289.32,"close":4308.58,"volume":126420.66},{"timestamp":1757246400000,"datetime":"2025-09-07T12:00:00Z","open":4308.58,"high":4309.2,"low":4286.44,"close":4297.1,"volume":123315.84},{"timestamp":1757260800000,"datetime":"2025-09-07T16:00:00Z","open":4297.1,"high":4299.81,"low":4268.78,"close":4291.85,"volume":152587.74},{"timestamp":1757275200000,"datetime":"2025-09-07T20:00:00Z","open":4291.85,"high":4335.0,"low":4279.3,"close":4304.0,"volume":173239.41999999998},{"timestamp":1757289600000,"datetime":"2025-09-08T00:00:00Z","open":4304.0,"high":4329.1,"low":4276.6,"close":4309.68,"volume":158687.38},{"timestamp":1757304000000,"datetime":"2025-09-08T04:00:00Z","open":4309.68,"high":4311.51,"low":4285.5,"close":4290.36,"volume":129351.8},{"timestamp":1757318400000,"datetime":"2025-09-08T08:00:00Z","open":4290.36,"high":4336.36,"low":4286.75,"close":4310.01,"volume":328187.405033},{"timestamp":1757332800000,"datetime":"2025-09-08T12:00:00Z","open":4310.01,"high":4382.0,"low":4303.92,"close":4369.46,"volume":369637.874472},{"timestamp":1757347200000,"datetime":"2025-09-08T16:00:00Z","open":4369.46,"high":4370.99,"low":4282.1,"close":4290.77,"volume":333408.727131},{"timestamp":1757361600000,"datetime":"2025-09-08T20:00:00Z","open":4290.77,"high":4330.39,"low":4280.16,"close":4303.98,"volume":163891.128402},{"timestamp":1757376000000,"datetime":"2025-09-09T00:00:00Z","open":4303.98,"high":4313.77,"low":4275.08,"close":4304.83,"volume":136855.116841},{"timestamp":1757390400000,"datetime":"2025-09-09T04:00:00Z","open":4304.83,"high":4379.88,"low":4300.02,"close":4360.27,"volume":278345.338583},{"timestamp":1757404800000,"datetime":"2025-09-09T08:00:00Z","open":4360.27,"high":4365.52,"low":4340.35,"close":4345.86,"volume":152616.472331},{"timestamp":1757419200000,"datetime":"2025-09-09T12:00:00Z","open":4345.86,"high":4365.87,"low":4275.25,"close":4282.65,"volume":540567.161783},{"timestamp":1757433600000,"datetime":"2025-09-09T16:00:00Z","open":4282.65,"high":4298.01,"low":4276.4,"close":4293.01,"volume":116320.5447},{"timestamp":1757448000000,"datetime":"2025-09-09T20:00:00Z","open":4293.01,"high":4318.31,"low":4279.8,"close":4308.49,"volume":157664.552953},{"timestamp":1757462400000,"datetime":"2025-09-10T00:00:00Z","open":4308.49,"high":4324.67,"low":4281.76,"close":4318.99,"volume":168871.91726299998},{"timestamp":1757476800000,"datetime":"2025-09-10T04:00:00Z","open":4318.99,"high":4331.64,"low":4292.98,"close":4327.17,"volume":170762.096595},{"timestamp":1757491200000,"datetime":"2025-09-10T08:00:00Z","open":4327.17,"high":4332.87,"low":4306.46,"close":4328.95,"volume":144482.335755},{"timestamp":1757505600000,"datetime":"2025-09-10T12:00:00Z","open":4328.95,"high":4452.0,"low":4327.26,"close":4403.11,"volume":879426.076838},{"timestamp":1757520000000,"datetime":"2025-09-10T16:00:00Z","open":4403.11,"high":4407.44,"low":4298.25,"close":4320.66,"volume":460131.014924},{"timestamp":1757534400000,"datetime":"2025-09-10T20:00:00Z","open":4320.66,"high":4354.28,"low":4318.7,"close":4347.3,"volume":177698.442416},{"timestamp":1757548800000,"datetime":"2025-09-11T00:00:00Z","open":4347.3,"high":4406.89,"low":4337.08,"close":4402.3,"volume":145059.453791},{"timestamp":1757563200000,"datetime":"2025-09-11T04:00:00Z","open":4402.3,"high":4448.84,"low":4393.3,"close":4438.54,"volume":267462.218295},{"timestamp":1757577600000,"datetime":"2025-09-11T08:00:00Z","open":4438.54,"high":4440.8,"low":4404.27,"close":4428.43,"volume":174173.177789},{"timestamp":1757592000000,"datetime":"2025-09-11T12:00:00Z","open":4428.43,"high":4480.0,"low":4352.0,"close":4410.39,"volume":1062805.498596},{"timestamp":1757606400000,"datetime":"2025-09-11T16:00:00Z","open":4410.39,"high":4439.77,"low":4405.11,"close":4420.61,"volume":163273.08616},{"timestamp":1757620800000,"datetime":"2025-09-11T20:00:00Z","open":4420.61,"high":4468.0,"low":4413.38,"close":4456.54,"volume":142563.56366400002},{"timestamp":1757635200000,"datetime":"2025-09-12T00:00:00Z","open":4456.54,"high":4538.0,"low":4448.24,"close":4504.0,"volume":367761.861579},{"timestamp":1757649600000,"datetime":"2025-09-12T04:00:00Z","open":4504.0,"high":4561.37,"low":4498.08,"close":4524.22,"volume":306757.265784},{"timestamp":1757664000000,"datetime":"2025-09-12T08:00:00Z","open":4524.22,"high":4535.73,"low":4501.27,"close":4519.85,"volume":155806.546012},{"timestamp":1757678400000,"datetime":"2025-09-12T12:00:00Z","open":4519.85,"high":4570.0,"low":4502.0,"close":4539.53,"volume":347775.950112},{"timestamp":1757692800000,"datetime":"2025-09-12T16:00:00Z","open":4539.53,"high":4658.0,"low":4530.94,"close":4655.6,"volume":413957.74278900004},{"timestamp":1757707200000,"datetime":"2025-09-12T20:00:00Z","open":4655.6,"high":4746.04,"low":4628.5,"close":4710.18,"volume":567287.7548069999},{"timestamp":1757721600000,"datetime":"2025-09-13T00:00:00Z","open":4710.18,"high":4765.75,"low":4690.47,"close":4754.29,"volume":190285.730018},{"timestamp":1757736000000,"datetime":"2025-09-13T04:00:00Z","open":4754.29,"high":4754.48,"low":4700.16,"close":4710.01,"volume":179145.06872799998},{"timestamp":1757750400000,"datetime":"2025-09-13T08:00:00Z","open":4710.01,"high":4737.53,"low":4707.27,"close":4718.18,"volume":106770.948543},{"timestamp":1757764800000,"datetime":"2025-09-13T12:00:00Z","open":4718.18,"high":4729.0,"low":4641.18,"close":4652.31,"volume":443961.002718},{"timestamp":1757779200000,"datetime":"2025-09-13T16:00:00Z","open":4652.31,"high":4665.71,"low":4603.68,"close":4635.83,"volume":308372.872527},{"timestamp":1757793600000,"datetime":"2025-09-13T20:00:00Z","open":4635.83,"high":4671.13,"low":4635.07,"close":4664.71,"volume":105100.262451},{"timestamp":1757808000000,"datetime":"2025-09-14T00:00:00Z","open":4664.71,"high":4690.94,"low":4648.79,"close":4661.41,"volume":100356.571819},{"timestamp":1757822400000,"datetime":"2025-09-14T04:00:00Z","open":4661.41,"high":4680.1,"low":4631.46,"close":4648.47,"volume":128312.673266},{"timestamp":1757836800000,"datetime":"2025-09-14T08:00:00Z","open":4648.47,"high":4672.5,"low":4624.15,"close":4633.69,"volume":141615.913479},{"timestamp":1757851200000,"datetime":"2025-09-14T12:00:00Z","open":4633.69,"high":4643.41,"low":4576.07,"close":4580.99,"volume":399445.32267200004},{"timestamp":1757865600000,"datetime":"2025-09-14T16:00:00Z","open":4580.99,"high":4627.86,"low":4578.25,"close":4614.06,"volume":129672.66629},{"timestamp":1757880000000,"datetime":"2025-09-14T20:00:00Z","open":4614.06,"high":4634.73,"low":4596.67,"close":4601.75,"volume":115227.537698},{"timestamp":1757894400000,"datetime":"2025-09-15T00:00:00Z","open":4601.75,"high":4641.0,"low":4578.07,"close":4633.99,"volume":149916.807638},{"timestamp":1757908800000,"datetime":"2025-09-15T04:00:00Z","open":4633.99,"high":4667.8,"low":4585.21,"close":4595.64,"volume":315442.04292599997},{"timestamp":1757923200000,"datetime":"2025-09-15T08:00:00Z","open":4595.64,"high":4595.64,"low":4496.04,"close":4528.72,"volume":550292.343572},{"timestamp":1757937600000,"datetime":"2025-09-15T12:00:00Z","open":4528.72,"high":4540.53,"low":4463.91,"close":4497.94,"volume":412339.27244},{"timestamp":1757952000000,"datetime":"2025-09-15T16:00:00Z","open":4497.94,"high":4513.12,"low":4473.0,"close":4492.04,"volume":167348.91918199998},{"timestamp":1757966400000,"datetime":"2025-09-15T20:00:00Z","open":4492.04,"high":4528.54,"low":4486.38,"close":4521.58,"volume":103141.35303},{"timestamp":1757980800000,"datetime":"2025-09-16T00:00:00Z","open":4521.58,"high":4536.16,"low":4502.67,"close":4518.71,"volume":97631.078692},{"timestamp":1757995200000,"datetime":"2025-09-16T04:00:00Z","open":4518.71,"high":4534.0,"low":4486.0,"close":4510.9,"volume":154028.222393},{"timestamp":1758009600000,"datetime":"2025-09-16T08:00:00Z","open":4510.9,"high":4529.67,"low":4490.45,"close":4499.44,"volume":134916.540862},{"timestamp":1758024000000,"datetime":"2025-09-16T12:00:00Z","open":4499.44,"high":4510.83,"low":4421.82,"close":4466.32,"volume":415088.087889},{"timestamp":1758038400000,"datetime":"2025-09-16T16:00:00Z","open":4466.32,"high":4508.6,"low":4444.63,"close":4489.3,"volume":238868.705487},{"timestamp":1758052800000,"datetime":"2025-09-16T20:00:00Z","open":4489.3,"high":4523.5,"low":4481.3,"close":4499.14,"volume":135941.72709499998},{"timestamp":1758067200000,"datetime":"2025-09-17T00:00:00Z","open":4499.14,"high":4550.91,"low":4490.71,"close":4495.08,"volume":174265.155389},{"timestamp":1758081600000,"datetime":"2025-09-17T04:00:00Z","open":4495.08,"high":4552.9,"low":4461.0,"close":4541.31,"volume":304958.2308},{"timestamp":1758096000000,"datetime":"2025-09-17T08:00:00Z","open":4541.31,"high":4544.08,"low":4476.88,"close":4489.72,"volume":210141.022686},{"timestamp":1758110400000,"datetime":"2025-09-17T12:00:00Z","open":4489.72,"high":4511.78,"low":4465.13,"close":4487.92,"volume":259023.212635},{"timestamp":1758124800000,"datetime":"2025-09-17T16:00:00Z","open":4487.92,"high":4532.42,"low":4410.05,"close":4515.33,"volume":1930656.7427530002},{"timestamp":1758139200000,"datetime":"2025-09-17T20:00:00Z","open":4515.33,"high":4615.0,"low":4484.0,"close":4587.7,"volume":325234.51382},{"timestamp":1758153600000,"datetime":"2025-09-18T00:00:00Z","open":4587.7,"high":4642.09,"low":4577.6,"close":4611.78,"volume":271387.79363},{"timestamp":1758168000000,"datetime":"2025-09-18T04:00:00Z","open":4611.78,"high":4617.41,"low":4550.93,"close":4572.99,"volume":182783.208128},{"timestamp":1758182400000,"datetime":"2025-09-18T08:00:00Z","open":4572.99,"high":4606.11,"low":4566.36,"close":4574.0,"volume":181957.455976},{"timestamp":1758196800000,"datetime":"2025-09-18T12:00:00Z","open":4574.0,"high":4622.58,"low":4557.0,"close":4597.03,"volume":396122.666336},{"timestamp":1758211200000,"datetime":"2025-09-18T16:00:00Z","open":4597.03,"high":4634.29,"low":4579.01,"close":4586.78,"volume":199399.387936},{"timestamp":1758225600000,"datetime":"2025-09-18T20:00:00Z","open":4586.78,"high":4604.06,"low":4568.45,"close":4585.24,"volume":105803.385786},{"timestamp":1758240000000,"datetime":"2025-09-19T00:00:00Z","open":4585.24,"high":4619.57,"low":4540.67,"close":4548.0,"volume":308251.02029300004},{"timestamp":1758254400000,"datetime":"2025-09-19T04:00:00Z","open":4548.0,"high":4557.2,"low":4515.95,"close":4537.0,"volume":294227.64526200003},{"timestamp":1758268800000,"datetime":"2025-09-19T08:00:00Z","open":4537.0,"high":4547.0,"low":4506.08,"close":4512.0,"volume":166065.67129600001},{"timestamp":1758283200000,"datetime":"2025-09-19T12:00:00Z","open":4512.0,"high":4541.99,"low":4443.0,"close":4472.25,"volume":484731.152903},{"timestamp":1758297600000,"datetime":"2025-09-19T16:00:00Z","open":4472.25,"high":4487.26,"low":4433.0,"close":4439.01,"volume":218748.48160300002},{"timestamp":1758312000000,"datetime":"2025-09-19T20:00:00Z","open":4439.01,"high":4476.55,"low":4436.52,"close":4466.9,"volume":134380.494947},{"timestamp":1758326400000,"datetime":"2025-09-20T00:00:00Z","open":4466.9,"high":4474.29,"low":4452.12,"close":4463.9,"volume":62276.024717},{"timestamp":1758340800000,"datetime":"2025-09-20T04:00:00Z","open":4463.9,"high":4482.29,"low":4461.33,"close":4481.0,"volume":68807.887091},{"timestamp":1758355200000,"datetime":"2025-09-20T08:00:00Z","open":4481.0,"high":4481.01,"low":4454.01,"close":4467.95,"volume":64543.459743},{"timestamp":1758369600000,"datetime":"2025-09-20T12:00:00Z","open":4467.95,"high":4505.0,"low":4460.99,"close":4495.68,"volume":129976.450577},{"timestamp":1758384000000,"datetime":"2025-09-20T16:00:00Z","open":4495.68,"high":4506.33,"low":4467.5,"close":4477.69,"volume":144660.93302},{"timestamp":1758398400000,"datetime":"2025-09-20T20:00:00Z","open":4477.69,"high":4499.3,"low":4475.62,"close":4478.3,"volume":43430.66872},{"timestamp":1758412800000,"datetime":"2025-09-21T00:00:00Z","open":4478.3,"high":4487.98,"low":4455.45,"close":4476.39,"volume":66801.17109999999},{"timestamp":1758427200000,"datetime":"2025-09-21T04:00:00Z","open":4476.39,"high":4490.2,"low":4465.0,"close":4476.16,"volume":42539.974038},{"timestamp":1758441600000,"datetime":"2025-09-21T08:00:00Z","open":4476.16,"high":4477.7,"low":4441.79,"close":4458.3,"volume":151245.002911},{"timestamp":1758456000000,"datetime":"2025-09-21T12:00:00Z","open":4458.3,"high":4484.15,"low":4458.07,"close":4480.0,"volume":69052.902485},{"timestamp":1758470400000,"datetime":"2025-09-21T16:00:00Z","open":4480.0,"high":4496.9,"low":4462.16,"close":4491.59,"volume":125193.897827},{"timestamp":1758484800000,"datetime":"2025-09-21T20:00:00Z","open":4491.59,"high":4492.37,"low":4441.25,"close":4443.26,"volume":135008.431664},{"timestamp":1758499200000,"datetime":"2025-09-22T00:00:00Z","open":4443.26,"high":4454.0,"low":4260.0,"close":4303.99,"volume":817387.378652},{"timestamp":1758513600000,"datetime":"2025-09-22T04:00:00Z","open":4303.99,"high":4308.84,"low":4045.12,"close":4190.83,"volume":1425872.882577},{"timestamp":1758528000000,"datetime":"2025-09-22T08:00:00Z","open":4190.83,"high":4205.0,"low":4134.49,"close":4179.1,"volume":347119.222834},{"timestamp":1758542400000,"datetime":"2025-09-22T12:00:00Z","open":4179.1,"high":4217.5,"low":4156.68,"close":4165.9,"volume":349045.092181},{"timestamp":1758556800000,"datetime":"2025-09-22T16:00:00Z","open":4165.9,"high":4181.29,"low":4121.5,"close":4133.14,"volume":367195.53276900004},{"timestamp":1758571200000,"datetime":"2025-09-22T20:00:00Z","open":4133.14,"high":4205.85,"low":4132.56,"close":4196.86,"volume":138958.360647},{"timestamp":1758585600000,"datetime":"2025-09-23T00:00:00Z","open":4196.86,"high":4209.39,"low":4112.93,"close":4186.05,"volume":268132.803633},{"timestamp":1758600000000,"datetime":"2025-09-23T04:00:00Z","open":4186.05,"high":4213.28,"low":4152.2,"close":4202.89,"volume":165684.25797},{"timestamp":1758614400000,"datetime":"2025-09-23T08:00:00Z","open":4202.89,"high":4226.66,"low":4176.12,"close":4190.22,"volume":156491.068534},{"timestamp":1758628800000,"datetime":"2025-09-23T12:00:00Z","open":4190.22,"high":4209.65,"low":4159.96,"close":4179.45,"volume":271204.76465100003},{"timestamp":1758643200000,"datetime":"2025-09-23T16:00:00Z","open":4179.45,"high":4205.53,"low":4135.52,"close":4151.81,"volume":310048.09402099997},{"timestamp":1758657600000,"datetime":"2025-09-23T20:00:00Z","open":4151.81,"high":4189.26,"low":4137.65,"close":4162.57,"volume":121507.24062},{"timestamp":1758672000000,"datetime":"2025-09-24T00:00:00Z","open":4162.57,"high":4192.96,"low":4126.73,"close":4145.77,"volume":180141.46562099998},{"timestamp":1758686400000,"datetime":"2025-09-24T04:00:00Z","open":4145.77,"high":4182.28,"low":4072.85,"close":4172.48,"volume":480964.323127},{"timestamp":1758700800000,"datetime":"2025-09-24T08:00:00Z","open":4172.48,"high":4196.37,"low":4161.94,"close":4180.0,"volume":158726.44065200002},{"timestamp":1758715200000,"datetime":"2025-09-24T12:00:00Z","open":4180.0,"high":4205.4,"low":4145.15,"close":4163.64,"volume":278124.546409},{"timestamp":1758729600000,"datetime":"2025-09-24T16:00:00Z","open":4163.64,"high":4191.67,"low":4152.0,"close":4159.68,"volume":176396.723281},{"timestamp":1758744000000,"datetime":"2025-09-24T20:00:00Z","open":4159.68,"high":4170.36,"low":4127.7,"close":4150.45,"volume":201015.138172},{"timestamp":1758758400000,"datetime":"2025-09-25T00:00:00Z","open":4150.45,"high":4159.0,"low":4019.08,"close":4060.16,"volume":525395.987231},{"timestamp":1758772800000,"datetime":"2025-09-25T04:00:00Z","open":4060.16,"high":4069.45,"low":3965.45,"close":4007.57,"volume":515355.17120800004},{"timestamp":1758787200000,"datetime":"2025-09-25T08:00:00Z","open":4007.57,"high":4050.6,"low":3987.75,"close":4001.01,"volume":282491.367218},{"timestamp":1758801600000,"datetime":"2025-09-25T12:00:00Z","open":4001.01,"high":4020.82,"low":3924.41,"close":4000.38,"volume":762138.163468},{"timestamp":1758816000000,"datetime":"2025-09-25T16:00:00Z","open":4000.38,"high":4003.93,"low":3821.02,"close":3909.18,"volume":747809.637729},{"timestamp":1758830400000,"datetime":"2025-09-25T20:00:00Z","open":3909.18,"high":3934.29,"low":3846.36,"close":3872.71,"volume":278294.589323},{"timestamp":1758844800000,"datetime":"2025-09-26T00:00:00Z","open":3872.71,"high":3969.95,"low":3865.59,"close":3962.8,"volume":259854.61405600002},{"timestamp":1758859200000,"datetime":"2025-09-26T04:00:00Z","open":3962.8,"high":3974.0,"low":3905.97,"close":3936.88,"volume":268203.947543},{"timestamp":1758873600000,"datetime":"2025-09-26T08:00:00Z","open":3936.88,"high":3942.88,"low":3871.11,"close":3904.1,"volume":231472.898873},{"timestamp":1758888000000,"datetime":"2025-09-26T12:00:00Z","open":3904.1,"high":3982.53,"low":3873.51,"close":3943.35,"volume":515657.322355},{"timestamp":1758902400000,"datetime":"2025-09-26T16:00:00Z","open":3943.35,"high":4065.77,"low":3940.13,"close":4021.08,"volume":362129.717707},{"timestamp":1758916800000,"datetime":"2025-09-26T20:00:00Z","open":4021.08,"high":4037.28,"low":4002.0,"close":4029.7,"volume":146031.774264},{"timestamp":1758931200000,"datetime":"2025-09-27T00:00:00Z","open":4029.7,"high":4029.99,"low":4003.24,"close":4016.67,"volume":56544.737617},{"timestamp":1758945600000,"datetime":"2025-09-27T04:00:00Z","open":4016.67,"high":4025.81,"low":4004.41,"close":4006.02,"volume":45242.618704},{"timestamp":1758960000000,"datetime":"2025-09-27T08:00:00Z","open":4006.02,"high":4016.62,"low":3971.04,"close":4000.19,"volume":172700.124008},{"timestamp":1758974400000,"datetime":"2025-09-27T12:00:00Z","open":4000.19,"high":4037.14,"low":3992.57,"close":4016.9,"volume":151266.865583},{"timestamp":1758988800000,"datetime":"2025-09-27T16:00:00Z","open":4016.9,"high":4017.99,"low":3978.21,"close":4000.79,"volume":114302.35269500001},{"timestamp":1759003200000,"datetime":"2025-09-27T20:00:00Z","open":4000.79,"high":4032.01,"low":3998.81,"close":4016.67,"volume":65664.057209},{"timestamp":1759017600000,"datetime":"2025-09-28T00:00:00Z","open":4016.67,"high":4029.9,"low":3992.0,"close":4000.61,"volume":66719.201642},{"timestamp":1759032000000,"datetime":"2025-09-28T04:00:00Z","open":4000.61,"high":4019.0,"low":3995.0,"close":4012.0,"volume":61626.453226},{"timestamp":1759046400000,"datetime":"2025-09-28T08:00:00Z","open":4012.0,"high":4014.01,"low":3982.26,"close":3991.1,"volume":112741.761849},{"timestamp":1759060800000,"datetime":"2025-09-28T12:00:00Z","open":3991.1,"high":4026.99,"low":3964.01,"close":4018.9,"volume":163923.207734},{"timestamp":1759075200000,"datetime":"2025-09-28T16:00:00Z","open":4018.9,"high":4052.91,"low":4018.89,"close":4036.99,"volume":125135.418423},{"timestamp":1759089600000,"datetime":"2025-09-28T20:00:00Z","open":4036.99,"high":4141.79,"low":4033.08,"close":4138.95,"volume":249884.359651},{"timestamp":1759104000000,"datetime":"2025-09-29T00:00:00Z","open":4138.95,"high":4142.83,"low":4100.04,"close":4119.2,"volume":123250.60567399999},{"timestamp":1759118400000,"datetime":"2025-09-29T04:00:00Z","open":4119.2,"high":4121.34,"low":4085.09,"close":4105.96,"volume":114828.56898899999},{"timestamp":1759132800000,"datetime":"2025-09-29T08:00:00Z","open":4105.96,"high":4138.0,"low":4091.9,"close":4101.2,"volume":162752.20159100002},{"timestamp":1759147200000,"datetime":"2025-09-29T12:00:00Z","open":4101.2,"high":4203.64,"low":4080.0,"close":4162.99,"volume":452379.986813},{"timestamp":1759161600000,"datetime":"2025-09-29T16:00:00Z","open":4162.99,"high":4191.0,"low":4126.22,"close":4186.25,"volume":220206.76314999998},{"timestamp":1759176000000,"datetime":"2025-09-29T20:00:00Z","open":4186.25,"high":4235.96,"low":4179.48,"close":4212.05,"volume":164170.41522700002},{"timestamp":1759190400000,"datetime":"2025-09-30T00:00:00Z","open":4212.05,"high":4242.71,"low":4185.27,"close":4196.6,"volume":202068.752427},{"timestamp":1759204800000,"datetime":"2025-09-30T04:00:00Z","open":4196.6,"high":4205.0,"low":4167.56,"close":4180.89,"volume":154670.882063},{"timestamp":1759219200000,"datetime":"2025-09-30T08:00:00Z","open":4180.89,"high":4181.73,"low":4133.0,"close":4163.3,"volume":173179.33994},{"timestamp":1759233600000,"datetime":"2025-09-30T12:00:00Z","open":4163.3,"high":4174.0,"low":4093.0,"close":4118.19,"volume":311730.292525},{"timestamp":1759248000000,"datetime":"2025-09-30T16:00:00Z","open":4118.19,"high":4169.82,"low":4090.17,"close":4158.43,"volume":192236.003451},{"timestamp":1759262400000,"datetime":"2025-09-30T20:00:00Z","open":4158.43,"high":4200.82,"low":4115.36,"close":4143.39,"volume":195965.51438},{"timestamp":1759276800000,"datetime":"2025-10-01T00:00:00Z","open":4143.39,"high":4173.0,"low":4122.0,"close":4127.23,"volume":149370.438685},{"timestamp":1759291200000,"datetime":"2025-10-01T04:00:00Z","open":4127.23,"high":4154.93,"low":4121.11,"close":4144.52,"volume":98975.856061},{"timestamp":1759305600000,"datetime":"2025-10-01T08:00:00Z","open":4144.52,"high":4327.85,"low":4141.36,"close":4296.72,"volume":483939.155323},{"timestamp":1759320000000,"datetime":"2025-10-01T12:00:00Z","open":4296.72,"high":4342.47,"low":4276.87,"close":4324.99,"volume":246410.796155},{"timestamp":1759334400000,"datetime":"2025-10-01T16:00:00Z","open":4324.99,"high":4337.69,"low":4286.03,"close":4331.53,"volume":193038.958844},{"timestamp":1759348800000,"datetime":"2025-10-01T20:00:00Z","open":4331.53,"high":4353.33,"low":4286.28,"close":4346.09,"volume":135101.55401000002},{"timestamp":1759363200000,"datetime":"2025-10-02T00:00:00Z","open":4346.09,"high":4397.56,"low":4330.0,"close":4375.32,"volume":259021.573053},{"timestamp":1759377600000,"datetime":"2025-10-02T04:00:00Z","open":4375.32,"high":4422.37,"low":4358.04,"close":4374.67,"volume":246557.462547},{"timestamp":1759392000000,"datetime":"2025-10-02T08:00:00Z","open":4374.67,"high":4395.32,"low":4368.03,"close":4378.1,"volume":94885.323387},{"timestamp":1759406400000,"datetime":"2025-10-02T12:00:00Z","open":4378.1,"high":4441.06,"low":4333.46,"close":4435.2,"volume":443333.686485},{"timestamp":1759420800000,"datetime":"2025-10-02T16:00:00Z","open":4435.2,"high":4515.51,"low":4423.43,"close":4492.2,"volume":394275.992255},{"timestamp":1759435200000,"datetime":"2025-10-02T20:00:00Z","open":4492.2,"high":4494.49,"low":4454.23,"close":4481.35,"volume":149809.259096},{"timestamp":1759449600000,"datetime":"2025-10-03T00:00:00Z","open":4481.35,"high":4558.5,"low":4458.79,"close":4499.09,"volume":217531.699689},{"timestamp":1759464000000,"datetime":"2025-10-03T04:00:00Z","open":4499.09,"high":4509.03,"low":4452.7,"close":4461.25,"volume":129600.41940500001},{"timestamp":1759478400000,"datetime":"2025-10-03T08:00:00Z","open":4461.25,"high":4494.61,"low":4426.5,"close":4477.8,"volume":156456.413586},{"timestamp":1759492800000,"datetime":"2025-10-03T12:00:00Z","open":4477.8,"high":4540.42,"low":4433.77,"close":4533.19,"volume":250248.535644},{"timestamp":1759507200000,"datetime":"2025-10-03T16:00:00Z","open":4533.19,"high":4589.0,"low":4447.31,"close":4517.24,"volume":491905.064114},{"timestamp":1759521600000,"datetime":"2025-10-03T20:00:00Z","open":4517.24,"high":4540.64,"low":4490.05,"close":4510.0,"volume":94774.66019},{"timestamp":1759536000000,"datetime":"2025-10-04T00:00:00Z","open":4510.0,"high":4515.0,"low":4462.12,"close":4485.12,"volume":90144.173854},{"timestamp":1759550400000,"datetime":"2025-10-04T04:00:00Z","open":4485.12,"high":4516.23,"low":4477.37,"close":4496.68,"volume":91515.661167},{"timestamp":1759564800000,"datetime":"2025-10-04T08:00:00Z","open":4496.68,"high":4502.83,"low":4478.57,"close":4482.42,"volume":93553.31602200001},{"timestamp":1759579200000,"datetime":"2025-10-04T12:00:00Z","open":4482.42,"high":4510.38,"low":4439.0,"close":4453.73,"volume":167084.698289},{"timestamp":1759593600000,"datetime":"2025-10-04T16:00:00Z","open":4453.73,"high":4475.7,"low":4438.09,"close":4465.99,"volume":125501.797367},{"timestamp":1759608000000,"datetime":"2025-10-04T20:00:00Z","open":4465.99,"high":4493.88,"low":4465.99,"close":4486.04,"volume":58328.329895},{"timestamp":1759622400000,"datetime":"2025-10-05T00:00:00Z","open":4486.04,"high":4572.56,"low":4465.8,"close":4529.24,"volume":223411.096117},{"timestamp":1759636800000,"datetime":"2025-10-05T04:00:00Z","open":4529.24,"high":4613.53,"low":4526.13,"close":4604.43,"volume":295696.553339},{"timestamp":1759651200000,"datetime":"2025-10-05T08:00:00Z","open":4604.43,"high":4617.0,"low":4522.1,"close":4550.17,"volume":262912.012086},{"timestamp":1759665600000,"datetime":"2025-10-05T12:00:00Z","open":4550.17,"high":4550.18,"low":4525.73,"close":4531.54,"volume":100377.908774},{"timestamp":1759680000000,"datetime":"2025-10-05T16:00:00Z","open":4531.54,"high":4540.23,"low":4480.7,"close":4485.76,"volume":223109.21053},{"timestamp":1759694400000,"datetime":"2025-10-05T20:00:00Z","open":4485.76,"high":4522.22,"low":4472.44,"close":4513.37,"volume":84287.097188},{"timestamp":1759708800000,"datetime":"2025-10-06T00:00:00Z","open":4513.37,"high":4552.55,"low":4485.32,"close":4535.9,"volume":170390.649156},{"timestamp":1759723200000,"datetime":"2025-10-06T04:00:00Z","open":4535.9,"high":4576.72,"low":4507.95,"close":4531.68,"volume":156536.73569},{"timestamp":1759737600000,"datetime":"2025-10-06T08:00:00Z","open":4531.68,"high":4592.12,"low":4531.55,"close":4569.42,"volume":122812.06099900001},{"timestamp":1759752000000,"datetime":"2025-10-06T12:00:00Z","open":4569.42,"high":4691.36,"low":4568.0,"close":4670.26,"volume":371753.357961},{"timestamp":1759766400000,"datetime":"2025-10-06T16:00:00Z","open":4670.26,"high":4732.01,"low":4657.14,"close":4720.45,"volume":238260.688318},{"timestamp":1759780800000,"datetime":"2025-10-06T20:00:00Z","open":4720.45,"high":4733.79,"low":4668.29,"close":4681.41,"volume":110846.14296900001},{"timestamp":1759795200000,"datetime":"2025-10-07T00:00:00Z","open":4681.41,"high":4696.91,"low":4661.26,"close":4688.78,"volume":69087.68891},{"timestamp":1759809600000,"datetime":"2025-10-07T04:00:00Z","open":4688.78,"high":4729.99,"low":4663.93,"close":4677.47,"volume":192374.57678200002},{"timestamp":1759824000000,"datetime":"2025-10-07T08:00:00Z","open":4677.47,"high":4713.0,"low":4637.27,"close":4708.3,"volume":221134.794353},{"timestamp":1759838400000,"datetime":"2025-10-07T12:00:00Z","open":4708.3,"high":4754.7,"low":4475.55,"close":4511.1,"volume":799245.484481},{"timestamp":1759852800000,"datetime":"2025-10-07T16:00:00Z","open":4511.1,"high":4522.69,"low":4445.0,"close":4478.46,"volume":425014.050613},{"timestamp":1759867200000,"datetime":"2025-10-07T20:00:00Z","open":4478.46,"high":4516.33,"low":4428.47,"close":4446.37,"volume":181315.16915},{"timestamp":1759881600000,"datetime":"2025-10-08T00:00:00Z","open":4446.37,"high":4497.73,"low":4432.73,"close":4443.6,"volume":163038.242439},{"timestamp":1759896000000,"datetime":"2025-10-08T04:00:00Z","open":4443.6,"high":4465.33,"low":4410.39,"close":4462.4,"volume":163990.375431},{"timestamp":1759910400000,"datetime":"2025-10-08T08:00:00Z","open":4462.4,"high":4505.72,"low":4457.22,"close":4486.48,"volume":153126.769148},{"timestamp":1759924800000,"datetime":"2025-10-08T12:00:00Z","open":4486.48,"high":4521.31,"low":4435.0,"close":4445.0,"volume":299810.54950900003},{"timestamp":1759939200000,"datetime":"2025-10-08T16:00:00Z","open":4445.0,"high":4556.24,"low":4436.9,"close":4513.18,"volume":348418.108433},{"timestamp":1759953600000,"datetime":"2025-10-08T20:00:00Z","open":4513.18,"high":4537.0,"low":4497.39,"close":4523.93,"volume":91827.576707},{"timestamp":1759968000000,"datetime":"2025-10-09T00:00:00Z","open":4523.93,"high":4529.78,"low":4401.0,"close":4449.8,"volume":255730.176694},{"timestamp":1759982400000,"datetime":"2025-10-09T04:00:00Z","open":4449.8,"high":4459.78,"low":4409.58,"close":4424.9,"volume":132776.345126},{"timestamp":1759996800000,"datetime":"2025-10-09T08:00:00Z","open":4424.9,"high":4425.79,"low":4317.99,"close":4371.13,"volume":409253.172483},{"timestamp":1760011200000,"datetime":"2025-10-09T12:00:00Z","open":4371.13,"high":4411.44,"low":4289.5,"close":4313.1,"volume":428288.721959},{"timestamp":1760025600000,"datetime":"2025-10-09T16:00:00Z","open":4313.1,"high":4343.88,"low":4263.47,"close":4337.2,"volume":304316.634714},{"timestamp":1760040000000,"datetime":"2025-10-09T20:00:00Z","open":4337.2,"high":4382.33,"low":4326.31,"close":4366.61,"volume":126237.136822},{"timestamp":1760054400000,"datetime":"2025-10-10T00:00:00Z","open":4366.61,"high":4391.83,"low":4340.6,"close":4344.57,"volume":135757.81955000001},{"timestamp":1760068800000,"datetime":"2025-10-10T04:00:00Z","open":4344.57,"high":4375.69,"low":4312.51,"close":4321.14,"volume":167769.596913},{"timestamp":1760083200000,"datetime":"2025-10-10T08:00:00Z","open":4321.14,"high":4349.51,"low":4310.65,"close":4341.58,"volume":114279.610252},{"timestamp":1760097600000,"datetime":"2025-10-10T12:00:00Z","open":4341.58,"high":4388.67,"low":4068.74,"close":4100.97,"volume":779117.404854},{"timestamp":1760112000000,"datetime":"2025-10-10T16:00:00Z","open":4100.97,"high":4136.01,"low":3948.47,"close":3995.0,"volume":606989.432808},{"timestamp":1760126400000,"datetime":"2025-10-10T20:00:00Z","open":3995.0,"high":4022.67,"low":3405.79,"close":3821.05,"volume":2846006.279166},{"timestamp":1760140800000,"datetime":"2025-10-11T00:00:00Z","open":3821.05,"high":3874.11,"low":3724.4,"close":3791.13,"volume":332935.114194},{"timestamp":1760155200000,"datetime":"2025-10-11T04:00:00Z","open":3791.13,"high":3831.45,"low":3731.11,"close":3757.16,"volume":254249.485372},{"timestamp":1760169600000,"datetime":"2025-10-11T08:00:00Z","open":3757.16,"high":3855.19,"low":3747.22,"close":3837.99,"volume":226412.315761},{"timestamp":1760184000000,"datetime":"2025-10-11T12:00:00Z","open":3837.99,"high":3853.29,"low":3780.82,"close":3822.9,"volume":255913.078853},{"timestamp":1760198400000,"datetime":"2025-10-11T16:00:00Z","open":3822.9,"high":3844.78,"low":3726.3,"close":3757.77,"volume":231137.549286},{"timestamp":1760212800000,"datetime":"2025-10-11T20:00:00Z","open":3757.77,"high":3764.23,"low":3638.5,"close":3743.69,"volume":441960.480789},{"timestamp":1760227200000,"datetime":"2025-10-12T00:00:00Z","open":3743.69,"high":3815.84,"low":3691.3,"close":3777.9,"volume":280391.629113},{"timestamp":1760241600000,"datetime":"2025-10-12T04:00:00Z","open":3777.9,"high":3839.99,"low":3771.75,"close":3821.37,"volume":171290.23338},{"timestamp":1760256000000,"datetime":"2025-10-12T08:00:00Z","open":3821.37,"high":3862.3,"low":3799.41,"close":3816.21,"volume":226228.918474},{"timestamp":1760270400000,"datetime":"2025-10-12T12:00:00Z","open":3816.21,"high":4076.29,"low":3788.94,"close":4029.89,"volume":763848.6358180001},{"timestamp":1760284800000,"datetime":"2025-10-12T16:00:00Z","open":4029.89,"high":4167.59,"low":4029.89,"close":4130.65,"volume":465947.293897},{"timestamp":1760299200000,"datetime":"2025-10-12T20:00:00Z","open":4130.65,"high":4194.32,"low":4076.1,"close":4148.21,"volume":392242.534452},{"timestamp":1760313600000,"datetime":"2025-10-13T00:00:00Z","open":4148.21,"high":4217.0,"low":4120.54,"close":4136.58,"volume":189381.320872},{"timestamp":1760328000000,"datetime":"2025-10-13T04:00:00Z","open":4136.58,"high":4195.9,"low":4112.63,"close":4176.19,"volume":184493.18563},{"timestamp":1760342400000,"datetime":"2025-10-13T08:00:00Z","open":4176.19,"high":4193.01,"low":4037.46,"close":4078.61,"volume":261932.50878699997},{"timestamp":1760356800000,"datetime":"2025-10-13T12:00:00Z","open":4078.61,"high":4179.97,"low":4054.49,"close":4132.63,"volume":507914.43404699996},{"timestamp":1760371200000,"datetime":"2025-10-13T16:00:00Z","open":4132.63,"high":4269.26,"low":4125.85,"close":4249.15,"volume":370078.25963600003},{"timestamp":1760385600000,"datetime":"2025-10-13T20:00:00Z","open":4249.15,"high":4289.22,"low":4233.42,"close":4238.7,"volume":141138.820769},{"timestamp":1760400000000,"datetime":"2025-10-14T00:00:00Z","open":4238.7,"high":4261.36,"low":4134.33,"close":4151.51,"volume":210618.091656},{"timestamp":1760414400000,"datetime":"2025-10-14T04:00:00Z","open":4151.51,"high":4158.98,"low":3963.72,"close":3979.75,"volume":414777.41298599995},{"timestamp":1760428800000,"datetime":"2025-10-14T08:00:00Z","open":3979.75,"high":4012.93,"low":3887.08,"close":3969.53,"volume":409841.46176800004},{"timestamp":1760443200000,"datetime":"2025-10-14T12:00:00Z","open":3969.53,"high":4086.63,"low":3893.64,"close":4083.49,"volume":646519.657367},{"timestamp":1760457600000,"datetime":"2025-10-14T16:00:00Z","open":4083.49,"high":4162.25,"low":4045.7,"close":4100.98,"volume":684824.219546},{"timestamp":1760472000000,"datetime":"2025-10-14T20:00:00Z","open":4100.98,"high":4143.17,"low":4071.75,"close":4122.48,"volume":210416.89184},{"timestamp":1760486400000,"datetime":"2025-10-15T00:00:00Z","open":4122.48,"high":4144.31,"low":4056.54,"close":4079.7,"volume":221164.649279},{"timestamp":1760500800000,"datetime":"2025-10-15T04:00:00Z","open":4079.7,"high":4127.72,"low":4070.56,"close":4120.14,"volume":198564.393513},{"timestamp":1760515200000,"datetime":"2025-10-15T08:00:00Z","open":4120.14,"high":4215.45,"low":4084.43,"close":4098.17,"volume":368230.98751999997},{"timestamp":1760529600000,"datetime":"2025-10-15T12:00:00Z","open":4098.17,"high":4105.56,"low":3956.8,"close":3979.08,"volume":490359.97614099993},{"timestamp":1760544000000,"datetime":"2025-10-15T16:00:00Z","open":3979.08,"high":4011.78,"low":3927.01,"close":3980.91,"volume":324524.407283},{"timestamp":1760558400000,"datetime":"2025-10-15T20:00:00Z","open":3980.91,"high":3994.91,"low":3925.0,"close":3984.0,"volume":227071.55703},{"timestamp":1760572800000,"datetime":"2025-10-16T00:00:00Z","open":3984.0,"high":4035.3,"low":3973.76,"close":4012.88,"volume":118536.06179},{"timestamp":1760587200000,"datetime":"2025-10-16T04:00:00Z","open":4012.88,"high":4048.3,"low":3977.03,"close":4001.39,"volume":216865.433994},{"timestamp":1760601600000,"datetime":"2025-10-16T08:00:00Z","open":4001.39,"high":4077.27,"low":3937.82,"close":4060.09,"volume":336448.795542},{"timestamp":1760616000000,"datetime":"2025-10-16T12:00:00Z","open":4060.09,"high":4084.2,"low":3890.01,"close":3905.23,"volume":460764.597531},{"timestamp":1760630400000,"datetime":"2025-10-16T16:00:00Z","open":3905.23,"high":3966.0,"low":3849.0,"close":3865.67,"volume":473944.968964},{"timestamp":1760644800000,"datetime":"2025-10-16T20:00:00Z","open":3865.67,"high":3896.67,"low":3824.0,"close":3892.57,"volume":186830.28846},{"timestamp":1760659200000,"datetime":"2025-10-17T00:00:00Z","open":3892.57,"high":3948.82,"low":3886.6,"close":3930.68,"volume":156356.587696},{"timestamp":1760673600000,"datetime":"2025-10-17T04:00:00Z","open":3930.68,"high":3934.1,"low":3751.0,"close":3754.44,"volume":356690.676409},{"timestamp":1760688000000,"datetime":"2025-10-17T08:00:00Z","open":3754.44,"high":3816.4,"low":3672.05,"close":3776.64,"volume":545475.475268},{"timestamp":1760702400000,"datetime":"2025-10-17T12:00:00Z","open":3776.64,"high":3810.68,"low":3712.1,"close":3795.83,"volume":384262.455},{"timestamp":1760716800000,"datetime":"2025-10-17T16:00:00Z","open":3795.83,"high":3849.13,"low":3775.68,"close":3825.0,"volume":261618.24},{"timestamp":1760731200000,"datetime":"2025-10-17T20:00:00Z","open":3825.0,"high":3881.58,"low":3816.66,"close":3829.68,"volume":124141.92},{"timestamp":1760745600000,"datetime":"2025-10-18T00:00:00Z","open":3829.68,"high":3880.0,"low":3816.84,"close":3868.21,"volume":104447.775},{"timestamp":1760760000000,"datetime":"2025-10-18T04:00:00Z","open":3868.21,"high":3925.98,"low":3839.28,"close":3890.4,"volume":168409.065},{"timestamp":1760774400000,"datetime":"2025-10-18T08:00:00Z","open":3890.4,"high":3903.25,"low":3860.4,"close":3881.31,"volume":71337.27},{"timestamp":1760788800000,"datetime":"2025-10-18T12:00:00Z","open":3881.31,"high":3892.28,"low":3847.1,"close":3876.17,"volume":66195.9},{"timestamp":1760803200000,"datetime":"2025-10-18T16:00:00Z","open":3876.17,"high":3897.5,"low":3851.86,"close":3892.38,"volume":43910.98},{"timestamp":1760817600000,"datetime":"2025-10-18T20:00:00Z","open":3892.38,"high":3908.43,"low":3867.26,"close":3886.88,"volume":48600.6},{"timestamp":1760832000000,"datetime":"2025-10-19T00:00:00Z","open":3886.88,"high":3905.0,"low":3854.29,"close":3903.97,"volume":48188.15},{"timestamp":1760846400000,"datetime":"2025-10-19T04:00:00Z","open":3903.97,"high":3919.35,"low":3872.18,"close":3886.7,"volume":51574.700000000004},{"timestamp":1760860800000,"datetime":"2025-10-19T08:00:00Z","open":3886.7,"high":3957.02,"low":3825.22,"close":3922.18,"volume":297245.89},{"timestamp":1760875200000,"datetime":"2025-10-19T12:00:00Z","open":3922.18,"high":4000.63,"low":3906.68,"close":3977.2,"volume":149674.1},{"timestamp":1760889600000,"datetime":"2025-10-19T16:00:00Z","open":3977.2,"high":4025.0,"low":3956.84,"close":3983.2,"volume":134142.09},{"timestamp":1760904000000,"datetime":"2025-10-19T20:00:00Z","open":3983.2,"high":4028.88,"low":3967.16,"close":3980.24,"volume":84864.85},{"timestamp":1760918400000,"datetime":"2025-10-20T00:00:00Z","open":3980.24,"high":4038.4,"low":3906.2,"close":4025.39,"volume":166061.58000000002},{"timestamp":1760932800000,"datetime":"2025-10-20T04:00:00Z","open":4025.39,"high":4083.53,"low":4020.79,"close":4052.16,"volume":116525.36},{"timestamp":1760947200000,"datetime":"2025-10-20T08:00:00Z","open":4052.16,"high":4069.78,"low":4010.0,"close":4033.41,"volume":109678.25},{"timestamp":1760961600000,"datetime":"2025-10-20T12:00:00Z","open":4033.41,"high":4048.85,"low":4001.17,"close":4003.1,"volume":112874.9},{"timestamp":1760976000000,"datetime":"2025-10-20T16:00:00Z","open":4003.1,"high":4003.1,"low":3921.0,"close":3979.26,"volume":216753.08000000002},{"timestamp":1760990400000,"datetime":"2025-10-20T20:00:00Z","open":3979.26,"high":4001.93,"low":3969.0,"close":3977.71,"volume":49227.9},{"timestamp":1761004800000,"datetime":"2025-10-21T00:00:00Z","open":3977.71,"high":3984.9,"low":3916.28,"close":3921.38,"volume":91722.45},{"timestamp":1761019200000,"datetime":"2025-10-21T04:00:00Z","open":3921.38,"high":3921.38,"low":3838.59,"close":3890.59,"volume":161527.24},{"timestamp":1761033600000,"datetime":"2025-10-21T08:00:00Z","open":3890.59,"high":3896.74,"low":3849.71,"close":3888.79,"volume":97158.92},{"timestamp":1761048000000,"datetime":"2025-10-21T12:00:00Z","open":3888.79,"high":4083.61,"low":3851.11,"close":4079.85,"volume":440642.67000000004},{"timestamp":1761062400000,"datetime":"2025-10-21T16:00:00Z","open":4079.85,"high":4108.31,"low":3963.0,"close":3994.19,"volume":316695.26},{"timestamp":1761076800000,"datetime":"2025-10-21T20:00:00Z","open":3994.19,"high":3999.0,"low":3855.55,"close":3871.4,"volume":199221.74},{"timestamp":1761091200000,"datetime":"2025-10-22T00:00:00Z","open":3871.4,"high":3888.08,"low":3818.27,"close":3858.54,"volume":107042.2},{"timestamp":1761105600000,"datetime":"2025-10-22T04:00:00Z","open":3858.54,"high":3883.33,"low":3835.6,"close":3866.7,"volume":93791.63},{"timestamp":1761120000000,"datetime":"2025-10-22T08:00:00Z","open":3866.7,"high":3866.89,"low":3767.75,"close":3828.01,"volume":260737.13},{"timestamp":1761134400000,"datetime":"2025-10-22T12:00:00Z","open":3828.01,"high":3876.38,"low":3777.01,"close":3838.86,"volume":434767.38},{"timestamp":1761148800000,"datetime":"2025-10-22T16:00:00Z","open":3838.86,"high":3860.0,"low":3782.31,"close":3802.59,"volume":209008.58000000002},{"timestamp":1761163200000,"datetime":"2025-10-22T20:00:00Z","open":3802.59,"high":3815.61,"low":3707.24,"close":3803.8,"volume":348970.4},{"timestamp":1761177600000,"datetime":"2025-10-23T00:00:00Z","open":3803.8,"high":3834.35,"low":3794.1,"close":3825.43,"volume":95794.85},{"timestamp":1761192000000,"datetime":"2025-10-23T04:00:00Z","open":3825.43,"high":3896.56,"low":3820.99,"close":3879.06,"volume":97152.39},{"timestamp":1761206400000,"datetime":"2025-10-23T08:00:00Z","open":3879.06,"high":3903.36,"low":3856.49,"close":3861.15,"volume":107123.88},{"timestamp":1761220800000,"datetime":"2025-10-23T12:00:00Z","open":3861.15,"high":3885.68,"low":3806.37,"close":3875.16,"volume":203501.74},{"timestamp":1761235200000,"datetime":"2025-10-23T16:00:00Z","open":3875.16,"high":3934.0,"low":3843.0,"close":3857.8,"volume":208725.57},{"timestamp":1761249600000,"datetime":"2025-10-23T20:00:00Z","open":3857.8,"high":3858.7,"low":3816.87,"close":3854.9,"volume":117086.6},{"timestamp":1761264000000,"datetime":"2025-10-24T00:00:00Z","open":3854.9,"high":3894.08,"low":3843.56,"close":3888.99,"volume":83050.70000000001},{"timestamp":1761278400000,"datetime":"2025-10-24T04:00:00Z","open":3888.99,"high":3986.78,"low":3883.55,"close":3946.71,"volume":188212.2},{"timestamp":1761292800000,"datetime":"2025-10-24T08:00:00Z","open":3946.71,"high":3967.57,"low":3923.01,"close":3944.0,"volume":104902.26000000001},{"timestamp":1761307200000,"datetime":"2025-10-24T12:00:00Z","open":3944.0,"high":4026.17,"low":3870.0,"close":3886.95,"volume":421892.1},{"timestamp":1761321600000,"datetime":"2025-10-24T16:00:00Z","open":3886.95,"high":3936.6,"low":3864.01,"close":3924.18,"volume":183950.02000000002},{"timestamp":1761336000000,"datetime":"2025-10-24T20:00:00Z","open":3924.18,"high":3943.5,"low":3921.88,"close":3932.79,"volume":45687.520000000004},{"timestamp":1761350400000,"datetime":"2025-10-25T00:00:00Z","open":3932.79,"high":3937.2,"low":3908.87,"close":3919.33,"volume":45501.6},{"timestamp":1761364800000,"datetime":"2025-10-25T04:00:00Z","open":3919.33,"high":3958.0,"low":3918.78,"close":3927.13,"volume":89947.33},{"timestamp":1761379200000,"datetime":"2025-10-25T08:00:00Z","open":3927.13,"high":3955.0,"low":3925.6,"close":3938.3,"volume":78300.95},{"timestamp":1761393600000,"datetime":"2025-10-25T12:00:00Z","open":3938.3,"high":3954.89,"low":3921.65,"close":3931.47,"volume":61307.63},{"timestamp":1761408000000,"datetime":"2025-10-25T16:00:00Z","open":3931.47,"high":3967.43,"low":3926.47,"close":3955.9,"volume":69352.97},{"timestamp":1761422400000,"datetime":"2025-10-25T20:00:00Z","open":3955.9,"high":3962.89,"low":3932.4,"close":3951.91,"volume":39672.31},{"timestamp":1761436800000,"datetime":"2025-10-26T00:00:00Z","open":3951.91,"high":3959.98,"low":3917.4,"close":3930.35,"volume":54422.46},{"timestamp":1761451200000,"datetime":"2025-10-26T04:00:00Z","open":3930.35,"high":3955.0,"low":3927.35,"close":3949.89,"volume":19701.71},{"timestamp":1761465600000,"datetime":"2025-10-26T08:00:00Z","open":3949.89,"high":4054.0,"low":3948.71,"close":4043.0,"volume":217973.97},{"timestamp":1761480000000,"datetime":"2025-10-26T12:00:00Z","open":4043.0,"high":4097.65,"low":4039.0,"close":4072.69,"volume":204763.13},{"timestamp":1761494400000,"datetime":"2025-10-26T16:00:00Z","open":4072.69,"high":4078.26,"low":4043.53,"close":4065.79,"volume":68199.29000000001},{"timestamp":1761508800000,"datetime":"2025-10-26T20:00:00Z","open":4065.79,"high":4178.04,"low":4052.09,"close":4156.91,"volume":212549.55},{"timestamp":1761523200000,"datetime":"2025-10-27T00:00:00Z","open":4156.91,"high":4223.1,"low":4147.21,"close":4201.55,"volume":137358.01},{"timestamp":1761537600000,"datetime":"2025-10-27T04:00:00Z","open":4201.55,"high":4251.56,"low":4191.35,"close":4198.7,"volume":148065.91999999998},{"timestamp":1761552000000,"datetime":"2025-10-27T08:00:00Z","open":4198.7,"high":4198.89,"low":4131.25,"close":4160.54,"volume":162632.57},{"timestamp":1761566400000,"datetime":"2025-10-27T12:00:00Z","open":4160.54,"high":4187.34,"low":4122.35,"close":4171.69,"volume":183314.62},{"timestamp":1761580800000,"datetime":"2025-10-27T16:00:00Z","open":4171.69,"high":4231.99,"low":4171.4,"close":4191.58,"volume":124229.12000000001},{"timestamp":1761595200000,"datetime":"2025-10-27T20:00:00Z","open":4191.58,"high":4193.57,"low":4092.85,"close":4118.17,"volume":156069.2},{"timestamp":1761609600000,"datetime":"2025-10-28T00:00:00Z","open":4118.17,"high":4140.59,"low":4066.29,"close":4092.99,"volume":121659.25},{"timestamp":1761624000000,"datetime":"2025-10-28T04:00:00Z","open":4092.99,"high":4126.44,"low":4064.85,"close":4115.7,"volume":80393.45999999999},{"timestamp":1761638400000,"datetime":"2025-10-28T08:00:00Z","open":4115.7,"high":4135.0,"low":4102.9,"close":4111.5,"volume":70195.70999999999},{"timestamp":1761652800000,"datetime":"2025-10-28T12:00:00Z","open":4111.5,"high":4174.11,"low":4068.63,"close":4095.62,"volume":265592.38},{"timestamp":1761667200000,"datetime":"2025-10-28T16:00:00Z","open":4095.62,"high":4149.14,"low":4025.0,"close":4037.99,"volume":193816.22},{"timestamp":1761681600000,"datetime":"2025-10-28T20:00:00Z","open":4037.99,"high":4040.81,"low":3929.85,"close":3978.33,"volume":223575.85},{"timestamp":1761696000000,"datetime":"2025-10-29T00:00:00Z","open":3978.33,"high":4007.77,"low":3962.7,"close":3996.48,"volume":77380.98},{"timestamp":1761710400000,"datetime":"2025-10-29T04:00:00Z","open":3996.48,"high":4035.0,"low":3994.26,"close":4022.78,"volume":79360.51},{"timestamp":1761724800000,"datetime":"2025-10-29T08:00:00Z","open":4022.78,"high":4024.82,"low":3981.13,"close":4009.58,"volume":81723.53},{"timestamp":1761739200000,"datetime":"2025-10-29T12:00:00Z","open":4009.58,"high":4028.04,"low":3938.38,"close":3950.51,"volume":194623.77000000002},{"timestamp":1761753600000,"datetime":"2025-10-29T16:00:00Z","open":3950.51,"high":4017.59,"low":3836.67,"close":3902.0,"volume":813713.86},{"timestamp":1761768000000,"datetime":"2025-10-29T20:00:00Z","open":3902.0,"high":3962.33,"low":3871.83,"close":3900.8,"volume":103476.79999999999},{"timestamp":1761782400000,"datetime":"2025-10-30T00:00:00Z","open":3900.8,"high":3947.31,"low":3883.0,"close":3932.56,"volume":61105.5},{"timestamp":1761796800000,"datetime":"2025-10-30T04:00:00Z","open":3932.56,"high":3943.0,"low":3837.5,"close":3938.15,"volume":191270.65},{"timestamp":1761811200000,"datetime":"2025-10-30T08:00:00Z","open":3938.15,"high":3938.16,"low":3874.6,"close":3879.27,"volume":80248.09},{"timestamp":1761825600000,"datetime":"2025-10-30T12:00:00Z","open":3879.27,"high":3882.99,"low":3756.31,"close":3772.17,"volume":350140.73000000004},{"timestamp":1761840000000,"datetime":"2025-10-30T16:00:00Z","open":3772.17,"high":3800.96,"low":3676.84,"close":3685.0,"volume":281510.89},{"timestamp":1761854400000,"datetime":"2025-10-30T20:00:00Z","open":3685.0,"high":3804.88,"low":3677.83,"close":3802.6,"volume":144478.01},{"timestamp":1761868800000,"datetime":"2025-10-31T00:00:00Z","open":3802.6,"high":3858.55,"low":3794.12,"close":3827.0,"volume":118775.36},{"timestamp":1761883200000,"datetime":"2025-10-31T04:00:00Z","open":3827.0,"high":3871.23,"low":3818.62,"close":3828.91,"volume":114939.99},{"timestamp":1761897600000,"datetime":"2025-10-31T08:00:00Z","open":3828.91,"high":3881.12,"low":3815.83,"close":3870.79,"volume":88457.2},{"timestamp":1761912000000,"datetime":"2025-10-31T12:00:00Z","open":3870.79,"high":3885.0,"low":3828.81,"close":3858.14,"volume":181810.12},{"timestamp":1761926400000,"datetime":"2025-10-31T16:00:00Z","open":3858.14,"high":3904.29,"low":3802.71,"close":3884.2,"volume":258079.59},{"timestamp":1761940800000,"datetime":"2025-10-31T20:00:00Z","open":3884.2,"high":3891.0,"low":3838.41,"close":3846.33,"volume":57054.869999999995},{"timestamp":1761955200000,"datetime":"2025-11-01T00:00:00Z","open":3846.33,"high":3862.87,"low":3828.24,"close":3859.79,"volume":44472.72},{"timestamp":1761969600000,"datetime":"2025-11-01T04:00:00Z","open":3859.79,"high":3867.86,"low":3851.09,"close":3858.51,"volume":35686.31},{"timestamp":1761984000000,"datetime":"2025-11-01T08:00:00Z","open":3858.51,"high":3881.97,"low":3858.33,"close":3875.51,"volume":44175.79},{"timestamp":1761998400000,"datetime":"2025-11-01T12:00:00Z","open":3875.51,"high":3901.27,"low":3855.0,"close":3892.62,"volume":63957.04},{"timestamp":1762012800000,"datetime":"2025-11-01T16:00:00Z","open":3892.62,"high":3907.33,"low":3860.1,"close":3878.34,"volume":63035.130000000005},{"timestamp":1762027200000,"datetime":"2025-11-01T20:00:00Z","open":3878.34,"high":3889.86,"low":3861.62,"close":3871.88,"volume":31148.16},{"timestamp":1762041600000,"datetime":"2025-11-02T00:00:00Z","open":3871.88,"high":3885.47,"low":3860.1,"close":3878.74,"volume":23610.2},{"timestamp":1762056000000,"datetime":"2025-11-02T04:00:00Z","open":3878.74,"high":3916.44,"low":3874.3,"close":3904.07,"volume":64887.729999999996},{"timestamp":1762070400000,"datetime":"2025-11-02T08:00:00Z","open":3904.07,"high":3909.09,"low":3852.36,"close":3888.66,"volume":108037.3},{"timestamp":1762084800000,"datetime":"2025-11-02T12:00:00Z","open":3888.66,"high":3892.35,"low":3837.23,"close":3852.33,"volume":116132.54999999999},{"timestamp":1762099200000,"datetime":"2025-11-02T16:00:00Z","open":3852.33,"high":3866.6,"low":3838.88,"close":3855.18,"volume":58982.57},{"timestamp":1762113600000,"datetime":"2025-11-02T20:00:00Z","open":3855.18,"high":3915.0,"low":3844.0,"close":3905.21,"volume":89314.32},{"timestamp":1762128000000,"datetime":"2025-11-03T00:00:00Z","open":3905.21,"high":3913.11,"low":3725.53,"close":3734.8,"volume":262590.38},{"timestamp":1762142400000,"datetime":"2025-11-03T04:00:00Z","open":3734.8,"high":3764.0,"low":3681.1,"close":3713.49,"volume":188989.01},{"timestamp":1762156800000,"datetime":"2025-11-03T08:00:00Z","open":3713.49,"high":3740.0,"low":3661.61,"close":3710.04,"volume":232880.64},{"timestamp":1762171200000,"datetime":"2025-11-03T12:00:00Z","open":3710.04,"high":3746.59,"low":3580.2,"close":3587.58,"volume":497381.14},{"timestamp":1762185600000,"datetime":"2025-11-03T16:00:00Z","open":3587.58,"high":3681.11,"low":3561.49,"close":3629.55,"volume":256451.41999999998},{"timestamp":1762200000000,"datetime":"2025-11-03T20:00:00Z","open":3629.55,"high":3635.27,"low":3556.36,"close":3602.02,"volume":211716.19},{"timestamp":1762214400000,"datetime":"2025-11-04T00:00:00Z","open":3602.02,"high":3652.55,"low":3565.43,"close":3640.15,"volume":150350.15},{"timestamp":1762228800000,"datetime":"2025-11-04T04:00:00Z","open":3640.15,"high":3646.04,"low":3471.32,"close":3492.31,"volume":589226.44},{"timestamp":1762243200000,"datetime":"2025-11-04T08:00:00Z","open":3492.31,"high":3532.58,"low":3458.15,"close":3526.91,"volume":258128.5},{"timestamp":1762257600000,"datetime":"2025-11-04T12:00:00Z","open":3526.91,"high":3585.85,"low":3470.55,"close":3505.65,"volume":343463.85},{"timestamp":1762272000000,"datetime":"2025-11-04T16:00:00Z","open":3505.65,"high":3518.88,"low":3224.14,"close":3229.18,"volume":732115.69},{"timestamp":1762286400000,"datetime":"2025-11-04T20:00:00Z","open":3229.18,"high":3303.72,"low":3056.36,"close":3284.97,"volume":1121729.99},{"timestamp":1762300800000,"datetime":"2025-11-05T00:00:00Z","open":3284.97,"high":3346.81,"low":3164.62,"close":3332.67,"volume":335138.53},{"timestamp":1762315200000,"datetime":"2025-11-05T04:00:00Z","open":3332.67,"high":3352.46,"low":3301.0,"close":3328.37,"volume":139639.17},{"timestamp":1762329600000,"datetime":"2025-11-05T08:00:00Z","open":3328.37,"high":3328.38,"low":3273.0,"close":3321.08,"volume":159444.68},{"timestamp":1762344000000,"datetime":"2025-11-05T12:00:00Z","open":3321.08,"high":3396.0,"low":3310.93,"close":3395.0,"volume":249207.27000000002},{"timestamp":1762358400000,"datetime":"2025-11-05T16:00:00Z","open":3395.0,"high":3477.23,"low":3367.59,"close":3452.67,"volume":218941.6},{"timestamp":1762372800000,"datetime":"2025-11-05T20:00:00Z","open":3452.67,"high":3478.85,"low":3412.0,"close":3422.13,"volume":114186.93999999999},{"timestamp":1762387200000,"datetime":"2025-11-06T00:00:00Z","open":3422.13,"high":3448.75,"low":3372.26,"close":3430.99,"volume":117435.78},{"timestamp":1762401600000,"datetime":"2025-11-06T04:00:00Z","open":3430.99,"high":3454.64,"low":3362.79,"close":3378.76,"volume":132859.89},{"timestamp":1762416000000,"datetime":"2025-11-06T08:00:00Z","open":3378.76,"high":3413.28,"low":3365.0,"close":3397.97,"volume":103462.45},{"timestamp":1762430400000,"datetime":"2025-11-06T12:00:00Z","open":3397.97,"high":3403.68,"low":3276.69,"close":3299.01,"volume":364552.49},{"timestamp":1762444800000,"datetime":"2025-11-06T16:00:00Z","open":3299.01,"high":3351.19,"low":3244.0,"close":3323.87,"volume":240059.18},{"timestamp":1762459200000,"datetime":"2025-11-06T20:00:00Z","open":3323.87,"high":3335.44,"low":3285.5,"close":3313.93,"volume":97870.14},{"timestamp":1762473600000,"datetime":"2025-11-07T00:00:00Z","open":3313.93,"high":3364.06,"low":3273.57,"close":3343.3,"volume":130328.76},{"timestamp":1762488000000,"datetime":"2025-11-07T04:00:00Z","open":3343.3,"high":3369.42,"low":3317.81,"close":3356.13,"volume":78547.05},{"timestamp":1762502400000,"datetime":"2025-11-07T08:00:00Z","open":3356.13,"high":3358.82,"low":3223.42,"close":3257.99,"volume":163579.5},{"timestamp":1762516800000,"datetime":"2025-11-07T12:00:00Z","open":3257.99,"high":3316.66,"low":3192.04,"close":3295.26,"volume":312015.78},{"timestamp":1762531200000,"datetime":"2025-11-07T16:00:00Z","open":3295.26,"high":3448.35,"low":3271.9,"close":3441.42,"volume":255658.27},{"timestamp":1762545600000,"datetime":"2025-11-07T20:00:00Z","open":3441.42,"high":3470.96,"low":3427.44,"close":3433.94,"volume":114315.4},{"timestamp":1762560000000,"datetime":"2025-11-08T00:00:00Z","open":3433.94,"high":3465.96,"low":3405.15,"close":3451.87,"volume":87049.73},{"timestamp":1762574400000,"datetime":"2025-11-08T04:00:00Z","open":3451.87,"high":3486.07,"low":3417.0,"close":3446.57,"volume":141423.45},{"timestamp":1762588800000,"datetime":"2025-11-08T08:00:00Z","open":3446.57,"high":3469.0,"low":3405.36,"close":3411.81,"volume":99057.32},{"timestamp":1762603200000,"datetime":"2025-11-08T12:00:00Z","open":3411.81,"high":3416.93,"low":3368.69,"close":3375.29,"volume":122231.70999999999},{"timestamp":1762617600000,"datetime":"2025-11-08T16:00:00Z","open":3375.29,"high":3406.25,"low":3353.46,"close":3387.38,"volume":134671.42},{"timestamp":1762632000000,"datetime":"2025-11-08T20:00:00Z","open":3387.38,"high":3414.73,"low":3378.58,"close":3399.99,"volume":46035.03},{"timestamp":1762646400000,"datetime":"2025-11-09T00:00:00Z","open":3399.99,"high":3402.51,"low":3356.67,"close":3374.39,"volume":63859.96},{"timestamp":1762660800000,"datetime":"2025-11-09T04:00:00Z","open":3374.39,"high":3426.6,"low":3367.85,"close":3420.84,"volume":68738.73},{"timestamp":1762675200000,"datetime":"2025-11-09T08:00:00Z","open":3420.84,"high":3433.71,"low":3380.05,"close":3427.03,"volume":106867.12},{"timestamp":1762689600000,"datetime":"2025-11-09T12:00:00Z","open":3427.03,"high":3562.25,"low":3423.17,"close":3513.34,"volume":295746.18},{"timestamp":1762704000000,"datetime":"2025-11-09T16:00:00Z","open":3513.34,"high":3578.42,"low":3498.76,"close":3578.41,"volume":102666.05},{"timestamp":1762718400000,"datetime":"2025-11-09T20:00:00Z","open":3578.41,"high":3621.0,"low":3560.04,"close":3581.04,"volume":134031.4},{"timestamp":1762732800000,"datetime":"2025-11-10T00:00:00Z","open":3581.04,"high":3656.36,"low":3550.76,"close":3625.22,"volume":172362.16},{"timestamp":1762747200000,"datetime":"2025-11-10T04:00:00Z","open":3625.22,"high":3629.68,"low":3587.05,"close":3607.64,"volume":73990.25},{"timestamp":1762761600000,"datetime":"2025-11-10T08:00:00Z","open":3607.64,"high":3629.42,"low":3584.25,"close":3608.83,"volume":77565.92},{"timestamp":1762776000000,"datetime":"2025-11-10T12:00:00Z","open":3608.83,"high":3620.98,"low":3506.3,"close":3517.88,"volume":232983.84},{"timestamp":1762790400000,"datetime":"2025-11-10T16:00:00Z","open":3517.88,"high":3574.94,"low":3504.88,"close":3557.16,"volume":102427.14},{"timestamp":1762804800000,"datetime":"2025-11-10T20:00:00Z","open":3557.16,"high":3582.36,"low":3526.48,"close":3566.17,"volume":70706.4},{"timestamp":1762819200000,"datetime":"2025-11-11T00:00:00Z","open":3566.17,"high":3646.88,"low":3550.46,"close":3604.44,"volume":146031.14},{"timestamp":1762833600000,"datetime":"2025-11-11T04:00:00Z","open":3604.44,"high":3609.0,"low":3529.22,"close":3542.76,"volume":97042.09},{"timestamp":1762848000000,"datetime":"2025-11-11T08:00:00Z","open":3542.76,"high":3585.0,"low":3541.21,"close":3571.92,"volume":74570.41},{"timestamp":1762862400000,"datetime":"2025-11-11T12:00:00Z","open":3571.92,"high":3592.0,"low":3466.35,"close":3480.24,"volume":239006.25},{"timestamp":1762876800000,"datetime":"2025-11-11T16:00:00Z","open":3480.24,"high":3499.94,"low":3444.36,"close":3457.62,"volume":122549.34},{"timestamp":1762891200000,"datetime":"2025-11-11T20:00:00Z","open":3457.62,"high":3462.8,"low":3405.04,"close":3417.35,"volume":130142.34},{"timestamp":1762905600000,"datetime":"2025-11-12T00:00:00Z","open":3417.35,"high":3455.85,"low":3409.18,"close":3438.99,"volume":85927.45},{"timestamp":1762920000000,"datetime":"2025-11-12T04:00:00Z","open":3438.99,"high":3457.24,"low":3424.0,"close":3428.24,"volume":42043.229999999996},{"timestamp":1762934400000,"datetime":"2025-11-12T08:00:00Z","open":3428.24,"high":3569.6,"low":3427.95,"close":3548.55,"volume":166205.02},{"timestamp":1762948800000,"datetime":"2025-11-12T12:00:00Z","open":3548.55,"high":3588.2,"low":3416.76,"close":3426.4,"volume":308394.14},{"timestamp":1762963200000,"datetime":"2025-11-12T16:00:00Z","open":3426.4,"high":3453.96,"low":3369.42,"close":3406.3,"volume":278308.52},{"timestamp":1762977600000,"datetime":"2025-11-12T20:00:00Z","open":3406.3,"high":3438.92,"low":3390.06,"close":3413.78,"volume":83980.93},{"timestamp":1762992000000,"datetime":"2025-11-13T00:00:00Z","open":3413.78,"high":3472.91,"low":3375.58,"close":3452.29,"volume":144617.56},{"timestamp":1763006400000,"datetime":"2025-11-13T04:00:00Z","open":3452.29,"high":3564.56,"low":3432.86,"close":3536.55,"volume":202051.2},{"timestamp":1763020800000,"datetime":"2025-11-13T08:00:00Z","open":3536.55,"high":3548.56,"low":3476.12,"close":3500.47,"volume":131641.66},{"timestamp":1763035200000,"datetime":"2025-11-13T12:00:00Z","open":3500.47,"high":3510.9,"low":3365.0,"close":3385.45,"volume":329528.62},{"timestamp":1763049600000,"datetime":"2025-11-13T16:00:00Z","open":3385.45,"high":3397.87,"low":3174.49,"close":3197.35,"volume":443235.32999999996},{"timestamp":1763064000000,"datetime":"2025-11-13T20:00:00Z","open":3197.35,"high":3272.47,"low":3153.0,"close":3231.1,"volume":219997.78},{"timestamp":1763078400000,"datetime":"2025-11-14T00:00:00Z","open":3231.1,"high":3251.22,"low":3185.26,"close":3227.64,"volume":141352.25},{"timestamp":1763092800000,"datetime":"2025-11-14T04:00:00Z","open":3227.64,"high":3239.94,"low":3105.84,"close":3214.36,"volume":397758.35},{"timestamp":1763107200000,"datetime":"2025-11-14T08:00:00Z","open":3214.36,"high":3218.71,"low":3115.63,"close":3143.87,"volume":223506.72},{"timestamp":1763121600000,"datetime":"2025-11-14T12:00:00Z","open":3143.87,"high":3234.0,"low":3068.48,"close":3196.07,"volume":517915.71},{"timestamp":1763136000000,"datetime":"2025-11-14T16:00:00Z","open":3196.07,"high":3256.66,"low":3153.28,"close":3206.45,"volume":249015.87},{"timestamp":1763150400000,"datetime":"2025-11-14T20:00:00Z","open":3206.45,"high":3212.0,"low":3088.34,"close":3112.36,"volume":230063.77000000002},{"timestamp":1763164800000,"datetime":"2025-11-15T00:00:00Z","open":3112.36,"high":3193.61,"low":3110.02,"close":3178.18,"volume":117081.5},{"timestamp":1763179200000,"datetime":"2025-11-15T04:00:00Z","open":3178.18,"high":3191.19,"low":3156.46,"close":3175.45,"volume":46560.770000000004},{"timestamp":1763193600000,"datetime":"2025-11-15T08:00:00Z","open":3175.45,"high":3177.0,"low":3133.08,"close":3152.43,"volume":94868.81},{"timestamp":1763208000000,"datetime":"2025-11-15T12:00:00Z","open":3152.43,"high":3197.57,"low":3147.0,"close":3185.25,"volume":89186.53},{"timestamp":1763222400000,"datetime":"2025-11-15T16:00:00Z","open":3185.25,"high":3230.57,"low":3162.43,"close":3197.63,"volume":137867.59},{"timestamp":1763236800000,"datetime":"2025-11-15T20:00:00Z","open":3197.63,"high":3200.57,"low":3152.0,"close":3167.32,"volume":85276.55},{"timestamp":1763251200000,"datetime":"2025-11-16T00:00:00Z","open":3167.32,"high":3209.99,"low":3131.59,"close":3202.36,"volume":125047.41999999998},{"timestamp":1763265600000,"datetime":"2025-11-16T04:00:00Z","open":3202.36,"high":3220.99,"low":3185.71,"close":3218.95,"volume":76091.86},{"timestamp":1763280000000,"datetime":"2025-11-16T08:00:00Z","open":3218.95,"high":3249.2,"low":3159.5,"close":3168.32,"volume":159126.37},{"timestamp":1763294400000,"datetime":"2025-11-16T12:00:00Z","open":3168.32,"high":3182.63,"low":3097.94,"close":3105.22,"volume":203129.27},{"timestamp":1763308800000,"datetime":"2025-11-16T16:00:00Z","open":3105.22,"high":3128.9,"low":3025.15,"close":3090.08,"volume":539954.49},{"timestamp":1763323200000,"datetime":"2025-11-16T20:00:00Z","open":3090.08,"high":3117.0,"low":3002.36,"close":3094.01,"volume":236533.96},{"timestamp":1763337600000,"datetime":"2025-11-17T00:00:00Z","open":3094.01,"high":3179.0,"low":3067.92,"close":3174.76,"volume":237375.56},{"timestamp":1763352000000,"datetime":"2025-11-17T04:00:00Z","open":3174.76,"high":3207.1,"low":3164.1,"close":3196.84,"volume":112783.09},{"timestamp":1763366400000,"datetime":"2025-11-17T08:00:00Z","open":3196.84,"high":3221.58,"low":3177.06,"close":3201.95,"volume":110868.16},{"timestamp":1763380800000,"datetime":"2025-11-17T12:00:00Z","open":3201.95,"high":3211.11,"low":3093.34,"close":3120.01,"volume":391452.49},{"timestamp":1763395200000,"datetime":"2025-11-17T16:00:00Z","open":3120.01,"high":3142.99,"low":2971.87,"close":2981.1,"volume":415478.57},{"timestamp":1763409600000,"datetime":"2025-11-17T20:00:00Z","open":2981.1,"high":3031.31,"low":2958.32,"close":3030.64,"volume":182246.58000000002},{"timestamp":1763424000000,"datetime":"2025-11-18T00:00:00Z","open":3030.64,"high":3049.71,"low":2944.74,"close":3023.31,"volume":301650.29000000004},{"timestamp":1763438400000,"datetime":"2025-11-18T04:00:00Z","open":3023.31,"high":3033.79,"low":2957.67,"close":3023.0,"volume":175453.49},{"timestamp":1763452800000,"datetime":"2025-11-18T08:00:00Z","open":3023.0,"high":3073.02,"low":3023.0,"close":3056.25,"volume":155627.95},{"timestamp":1763467200000,"datetime":"2025-11-18T12:00:00Z","open":3056.25,"high":3122.8,"low":3019.95,"close":3105.26,"volume":279296.33999999997},{"timestamp":1763481600000,"datetime":"2025-11-18T16:00:00Z","open":3105.26,"high":3168.86,"low":3097.8,"close":3144.51,"volume":201842.96},{"timestamp":1763496000000,"datetime":"2025-11-18T20:00:00Z","open":3144.51,"high":3148.98,"low":3095.4,"close":3122.79,"volume":90236.28},{"timestamp":1763510400000,"datetime":"2025-11-19T00:00:00Z","open":3122.79,"high":3125.92,"low":3069.03,"close":3072.73,"volume":126391.07},{"timestamp":1763524800000,"datetime":"2025-11-19T04:00:00Z","open":3072.73,"high":3087.36,"low":2991.42,"close":3084.58,"volume":213359.07},{"timestamp":1763539200000,"datetime":"2025-11-19T08:00:00Z","open":3084.58,"high":3113.23,"low":3053.33,"close":3083.31,"volume":164080.85},{"timestamp":1763553600000,"datetime":"2025-11-19T12:00:00Z","open":3083.31,"high":3108.64,"low":2966.66,"close":2972.78,"volume":349124.42000000004},{"timestamp":1763568000000,"datetime":"2025-11-19T16:00:00Z","open":2972.78,"high":2986.97,"low":2873.14,"close":2881.86,"volume":388469.76},{"timestamp":1763582400000,"datetime":"2025-11-19T20:00:00Z","open":2881.86,"high":3027.0,"low":2875.0,"close":3024.34,"volume":260609.47},{"timestamp":1763596800000,"datetime":"2025-11-20T00:00:00Z","open":3024.34,"high":3057.23,"low":3003.19,"close":3037.43,"volume":104992.70999999999},{"timestamp":1763611200000,"datetime":"2025-11-20T04:00:00Z","open":3037.43,"high":3062.0,"low":3005.83,"close":3037.86,"volume":126371.29000000001},{"timestamp":1763625600000,"datetime":"2025-11-20T08:00:00Z","open":3037.86,"high":3043.71,"low":2992.57,"close":3022.22,"volume":109116.8},{"timestamp":1763640000000,"datetime":"2025-11-20T12:00:00Z","open":3022.22,"high":3048.46,"low":2951.21,"close":2954.61,"volume":390193.72},{"timestamp":1763654400000,"datetime":"2025-11-20T16:00:00Z","open":2954.61,"high":2960.8,"low":2787.68,"close":2847.08,"volume":595145.91},{"timestamp":1763668800000,"datetime":"2025-11-20T20:00:00Z","open":2847.08,"high":2904.95,"low":2818.43,"close":2832.86,"volume":161626.46},{"timestamp":1763683200000,"datetime":"2025-11-21T00:00:00Z","open":2832.86,"high":2886.13,"low":2771.66,"close":2807.71,"volume":239727.31999999998},{"timestamp":1763697600000,"datetime":"2025-11-21T04:00:00Z","open":2807.71,"high":2831.72,"low":2647.54,"close":2718.66,"volume":532789.47},{"timestamp":1763712000000,"datetime":"2025-11-21T08:00:00Z","open":2718.66,"high":2753.72,"low":2662.12,"close":2687.46,"volume":297936.91},{"timestamp":1763726400000,"datetime":"2025-11-21T12:00:00Z","open":2687.46,"high":2779.96,"low":2621.65,"close":2704.01,"volume":654035.35},{"timestamp":1763740800000,"datetime":"2025-11-21T16:00:00Z","open":2704.01,"high":2805.72,"low":2673.21,"close":2751.15,"volume":392618.04000000004},{"timestamp":1763755200000,"datetime":"2025-11-21T20:00:00Z","open":2751.15,"high":2774.65,"low":2706.63,"close":2764.72,"volume":170934.02000000002},{"timestamp":1763769600000,"datetime":"2025-11-22T00:00:00Z","open":2764.72,"high":2782.76,"low":2738.03,"close":2751.37,"volume":67845.43},{"timestamp":1763784000000,"datetime":"2025-11-22T04:00:00Z","open":2751.37,"high":2769.63,"low":2725.37,"close":2755.14,"volume":63994.600000000006},{"timestamp":1763798400000,"datetime":"2025-11-22T08:00:00Z","open":2755.14,"high":2755.3,"low":2703.22,"close":2733.83,"volume":128435.3},{"timestamp":1763812800000,"datetime":"2025-11-22T12:00:00Z","open":2733.83,"high":2753.64,"low":2710.03,"close":2737.89,"volume":94544.92000000001},{"timestamp":1763827200000,"datetime":"2025-11-22T16:00:00Z","open":2737.89,"high":2757.8,"low":2733.97,"close":2749.23,"volume":65625.39},{"timestamp":1763841600000,"datetime":"2025-11-22T20:00:00Z","open":2749.23,"high":2798.07,"low":2732.32,"close":2768.86,"volume":73511.65},{"timestamp":1763856000000,"datetime":"2025-11-23T00:00:00Z","open":2768.86,"high":2833.0,"low":2766.81,"close":2823.06,"volume":104970.98},{"timestamp":1763870400000,"datetime":"2025-11-23T04:00:00Z","open":2823.06,"high":2851.19,"low":2775.13,"close":2792.06,"volume":169177.8},{"timestamp":1763884800000,"datetime":"2025-11-23T08:00:00Z","open":2792.06,"high":2822.63,"low":2792.05,"close":2814.32,"volume":88677.23000000001},{"timestamp":1763899200000,"datetime":"2025-11-23T12:00:00Z","open":2814.32,"high":2857.68,"low":2808.43,"close":2834.89,"volume":151072.34},{"timestamp":1763913600000,"datetime":"2025-11-23T16:00:00Z","open":2834.89,"high":2845.79,"low":2785.2,"close":2821.68,"volume":145190.19},{"timestamp":1763928000000,"datetime":"2025-11-23T20:00:00Z","open":2821.68,"high":2844.26,"low":2793.09,"close":2800.43,"volume":95752.11},{"timestamp":1763942400000,"datetime":"2025-11-24T00:00:00Z","open":2800.43,"high":2865.74,"low":2761.35,"close":2855.39,"volume":226675.53000000003},{"timestamp":1763956800000,"datetime":"2025-11-24T04:00:00Z","open":2855.39,"high":2886.11,"low":2801.61,"close":2828.82,"volume":248563.57},{"timestamp":1763971200000,"datetime":"2025-11-24T08:00:00Z","open":2828.82,"high":2842.47,"low":2786.83,"close":2802.45,"volume":166573.94999999998},{"timestamp":1763985600000,"datetime":"2025-11-24T12:00:00Z","open":2802.45,"high":2859.0,"low":2783.32,"close":2844.95,"volume":281359.04000000004},{"timestamp":1764000000000,"datetime":"2025-11-24T16:00:00Z","open":2844.95,"high":2978.65,"low":2841.12,"close":2957.98,"volume":306419.74},{"timestamp":1764014400000,"datetime":"2025-11-24T20:00:00Z","open":2957.98,"high":2986.32,"low":2946.54,"close":2951.91,"volume":88030.19},{"timestamp":1764028800000,"datetime":"2025-11-25T00:00:00Z","open":2951.91,"high":2951.92,"low":2903.16,"close":2910.35,"volume":137441.55},{"timestamp":1764043200000,"datetime":"2025-11-25T04:00:00Z","open":2910.35,"high":2941.8,"low":2900.53,"close":2901.51,"volume":85533.52},{"timestamp":1764057600000,"datetime":"2025-11-25T08:00:00Z","open":2901.51,"high":2908.32,"low":2864.0,"close":2890.3,"volume":126460.53},{"timestamp":1764072000000,"datetime":"2025-11-25T12:00:00Z","open":2890.3,"high":2933.83,"low":2855.23,"close":2894.28,"volume":265993.54000000004},{"timestamp":1764086400000,"datetime":"2025-11-25T16:00:00Z","open":2894.28,"high":2957.74,"low":2870.5,"close":2921.18,"volume":210364.38999999998},{"timestamp":1764100800000,"datetime":"2025-11-25T20:00:00Z","open":2921.18,"high":2978.92,"low":2905.4,"close":2958.22,"volume":150332.45},{"timestamp":1764115200000,"datetime":"2025-11-26T00:00:00Z","open":2958.22,"high":2982.86,"low":2919.59,"close":2925.53,"volume":86708.95000000001},{"timestamp":1764129600000,"datetime":"2025-11-26T04:00:00Z","open":2925.53,"high":2953.5,"low":2919.06,"close":2943.14,"volume":69149.22},{"timestamp":1764144000000,"datetime":"2025-11-26T08:00:00Z","open":2943.14,"high":2947.96,"low":2900.36,"close":2912.81,"volume":100266.55},{"timestamp":1764158400000,"datetime":"2025-11-26T12:00:00Z","open":2912.81,"high":2946.53,"low":2887.14,"close":2926.63,"volume":215843.86},{"timestamp":1764172800000,"datetime":"2025-11-26T16:00:00Z","open":2926.63,"high":3044.18,"low":2925.22,"close":3030.69,"volume":234229.87},{"timestamp":1764187200000,"datetime":"2025-11-26T20:00:00Z","open":3030.69,"high":3034.36,"low":3006.6,"close":3024.74,"volume":78469.31999999999},{"timestamp":1764201600000,"datetime":"2025-11-27T00:00:00Z","open":3024.74,"high":3069.94,"low":3003.0,"close":3032.11,"volume":183293.4},{"timestamp":1764216000000,"datetime":"2025-11-27T04:00:00Z","open":3032.11,"high":3052.62,"low":3016.06,"close":3032.08,"volume":61005.270000000004},{"timestamp":1764230400000,"datetime":"2025-11-27T08:00:00Z","open":3032.08,"high":3044.0,"low":3016.06,"close":3026.84,"volume":59226.11},{"timestamp":1764244800000,"datetime":"2025-11-27T12:00:00Z","open":3026.84,"high":3028.87,"low":2984.63,"close":3010.06,"volume":133034.05},{"timestamp":1764259200000,"datetime":"2025-11-27T16:00:00Z","open":3010.06,"high":3038.44,"low":3003.32,"close":3030.82,"volume":72279.4},{"timestamp":1764273600000,"datetime":"2025-11-27T20:00:00Z","open":3030.82,"high":3043.0,"low":3001.9,"close":3013.99,"volume":56605.04},{"timestamp":1764288000000,"datetime":"2025-11-28T00:00:00Z","open":3013.99,"high":3023.06,"low":2992.74,"close":3007.78,"volume":76234.05},{"timestamp":1764302400000,"datetime":"2025-11-28T04:00:00Z","open":3007.78,"high":3028.56,"low":2999.24,"close":3000.79,"volume":65181.21},{"timestamp":1764316800000,"datetime":"2025-11-28T08:00:00Z","open":3000.79,"high":3076.35,"low":3000.41,"close":3032.69,"volume":162823.82},{"timestamp":1764331200000,"datetime":"2025-11-28T12:00:00Z","open":3032.69,"high":3098.55,"low":3025.1,"close":3072.22,"volume":227476.17},{"timestamp":1764345600000,"datetime":"2025-11-28T16:00:00Z","open":3072.22,"high":3072.98,"low":3010.16,"close":3049.08,"volume":150333.58000000002},{"timestamp":1764360000000,"datetime":"2025-11-28T20:00:00Z","open":3049.08,"high":3058.0,"low":3018.29,"close":3029.62,"volume":59117.869999999995},{"timestamp":1764374400000,"datetime":"2025-11-29T00:00:00Z","open":3029.62,"high":3051.0,"low":3015.49,"close":3020.97,"volume":72150.36},{"timestamp":1764388800000,"datetime":"2025-11-29T04:00:00Z","open":3020.97,"high":3043.44,"low":2991.3,"close":3003.45,"volume":112696.0},{"timestamp":1764403200000,"datetime":"2025-11-29T08:00:00Z","open":3003.45,"high":3009.99,"low":2984.29,"close":2999.4,"volume":66817.64},{"timestamp":1764417600000,"datetime":"2025-11-29T12:00:00Z","open":2999.4,"high":3013.63,"low":2985.5,"close":3006.49,"volume":72963.43},{"timestamp":1764432000000,"datetime":"2025-11-29T16:00:00Z","open":3006.49,"high":3010.75,"low":2960.74,"close":2987.14,"volume":131424.32},{"timestamp":1764446400000,"datetime":"2025-11-29T20:00:00Z","open":2987.14,"high":2997.7,"low":2980.7,"close":2987.86,"volume":32971.58},{"timestamp":1764460800000,"datetime":"2025-11-30T00:00:00Z","open":2987.86,"high":3011.77,"low":2974.05,"close":3000.33,"volume":96445.08},{"timestamp":1764475200000,"datetime":"2025-11-30T04:00:00Z","open":3000.33,"high":3009.0,"low":2984.58,"close":3004.61,"volume":53645.91},{"timestamp":1764489600000,"datetime":"2025-11-30T08:00:00Z","open":3004.61,"high":3018.29,"low":2997.9,"close":3001.86,"volume":68072.84},{"timestamp":1764504000000,"datetime":"2025-11-30T12:00:00Z","open":3001.86,"high":3051.8,"low":2998.5,"close":3027.66,"volume":111137.12999999999},{"timestamp":1764518400000,"datetime":"2025-11-30T16:00:00Z","open":3027.66,"high":3047.99,"low":3026.94,"close":3033.11,"volume":43084.32},{"timestamp":1764532800000,"datetime":"2025-11-30T20:00:00Z","open":3033.11,"high":3039.7,"low":2988.1,"close":2990.0,"volume":72262.05},{"timestamp":1764547200000,"datetime":"2025-12-01T00:00:00Z","open":2990.0,"high":2998.3,"low":2812.05,"close":2824.92,"volume":432870.66},{"timestamp":1764561600000,"datetime":"2025-12-01T04:00:00Z","open":2824.92,"high":2843.3,"low":2805.53,"close":2838.89,"volume":117896.18000000001},{"timestamp":1764576000000,"datetime":"2025-12-01T08:00:00Z","open":2838.89,"high":2852.35,"low":2827.54,"close":2836.39,"volume":95219.14000000001},{"timestamp":1764590400000,"datetime":"2025-12-01T12:00:00Z","open":2836.39,"high":2839.17,"low":2718.03,"close":2745.07,"volume":447526.67},{"timestamp":1764604800000,"datetime":"2025-12-01T16:00:00Z","open":2745.07,"high":2758.16,"low":2718.69,"close":2740.0,"volume":227761.36000000002},{"timestamp":1764619200000,"datetime":"2025-12-01T20:00:00Z","open":2740.0,"high":2818.0,"low":2738.98,"close":2797.37,"volume":181114.44999999998},{"timestamp":1764633600000,"datetime":"2025-12-02T00:00:00Z","open":2797.37,"high":2823.67,"low":2781.09,"close":2802.94,"volume":98167.88},{"timestamp":1764648000000,"datetime":"2025-12-02T04:00:00Z","open":2802.94,"high":2814.62,"low":2795.66,"close":2804.06,"volume":40420.63},{"timestamp":1764662400000,"datetime":"2025-12-02T08:00:00Z","open":2804.06,"high":2833.35,"low":2779.94,"close":2824.36,"volume":101322.33},{"timestamp":1764676800000,"datetime":"2025-12-02T12:00:00Z","open":2824.36,"high":3024.0,"low":2815.0,"close":3005.12,"volume":410065.53},{"timestamp":1764691200000,"datetime":"2025-12-02T16:00:00Z","open":3005.12,"high":3033.0,"low":2985.29,"close":3014.99,"volume":195360.48},{"timestamp":1764705600000,"datetime":"2025-12-02T20:00:00Z","open":3014.99,"high":3020.49,"low":2970.75,"close":2994.31,"volume":101518.37000000001},{"timestamp":1764720000000,"datetime":"2025-12-03T00:00:00Z","open":2994.31,"high":3046.99,"low":2984.0,"close":3029.17,"volume":112265.93999999999},{"timestamp":1764734400000,"datetime":"2025-12-03T04:00:00Z","open":3029.17,"high":3085.0,"low":3028.0,"close":3056.23,"volume":138590.09},{"timestamp":1764748800000,"datetime":"2025-12-03T08:00:00Z","open":3056.23,"high":3078.91,"low":3042.52,"close":3071.99,"volume":98949.29999999999},{"timestamp":1764763200000,"datetime":"2025-12-03T12:00:00Z","open":3071.99,"high":3146.88,"low":3029.01,"close":3084.89,"volume":391783.28},{"timestamp":1764777600000,"datetime":"2025-12-03T16:00:00Z","open":3084.89,"high":3141.79,"low":3063.0,"close":3126.54,"volume":156020.55},{"timestamp":1764792000000,"datetime":"2025-12-03T20:00:00Z","open":3126.54,"high":3213.79,"low":3116.12,"close":3186.55,"volume":246128.81},{"timestamp":1764806400000,"datetime":"2025-12-04T00:00:00Z","open":3186.55,"high":3238.91,"low":3172.4,"close":3208.69,"volume":138455.55},{"timestamp":1764820800000,"datetime":"2025-12-04T04:00:00Z","open":3208.69,"high":3218.5,"low":3168.39,"close":3189.2,"volume":139075.54},{"timestamp":1764835200000,"datetime":"2025-12-04T08:00:00Z","open":3189.2,"high":3209.58,"low":3173.56,"close":3184.99,"volume":105373.71},{"timestamp":1764849600000,"datetime":"2025-12-04T12:00:00Z","open":3184.99,"high":3224.0,"low":3136.77,"close":3206.4,"volume":334279.07},{"timestamp":1764864000000,"datetime":"2025-12-04T16:00:00Z","open":3206.4,"high":3224.6,"low":3064.58,"close":3117.89,"volume":266800.5},{"timestamp":1764878400000,"datetime":"2025-12-04T20:00:00Z","open":3117.89,"high":3150.69,"low":3104.01,"close":3132.35,"volume":92169.73},{"timestamp":1764892800000,"datetime":"2025-12-05T00:00:00Z","open":3132.35,"high":3192.85,"low":3131.74,"close":3169.86,"volume":100116.07},{"timestamp":1764907200000,"datetime":"2025-12-05T04:00:00Z","open":3169.86,"high":3181.0,"low":3150.5,"close":3171.92,"volume":105144.76},{"timestamp":1764921600000,"datetime":"2025-12-05T08:00:00Z","open":3171.92,"high":3172.0,"low":3106.16,"close":3129.92,"volume":221559.13},{"timestamp":1764936000000,"datetime":"2025-12-05T12:00:00Z","open":3129.92,"high":3157.07,"low":3081.19,"close":3104.64,"volume":358946.01},{"timestamp":1764950400000,"datetime":"2025-12-05T16:00:00Z","open":3104.64,"high":3106.94,"low":2981.12,"close":3037.56,"volume":573945.49},{"timestamp":1764964800000,"datetime":"2025-12-05T20:00:00Z","open":3037.56,"high":3049.12,"low":3005.14,"close":3020.35,"volume":112342.85},{"timestamp":1764979200000,"datetime":"2025-12-06T00:00:00Z","open":3020.35,"high":3044.83,"low":3010.92,"close":3038.74,"volume":62662.06},{"timestamp":1764993600000,"datetime":"2025-12-06T04:00:00Z","open":3038.74,"high":3041.21,"low":3023.08,"close":3024.95,"volume":28185.629999999997},{"timestamp":1765008000000,"datetime":"2025-12-06T08:00:00Z","open":3024.95,"high":3040.24,"low":3011.08,"close":3036.96,"volume":70124.25},{"timestamp":1765022400000,"datetime":"2025-12-06T12:00:00Z","open":3036.96,"high":3067.57,"low":3024.78,"close":3040.27,"volume":112617.32},{"timestamp":1765036800000,"datetime":"2025-12-06T16:00:00Z","open":3040.27,"high":3066.0,"low":3024.11,"close":3029.54,"volume":62160.07},{"timestamp":1765051200000,"datetime":"2025-12-06T20:00:00Z","open":3029.54,"high":3053.38,"low":3025.15,"close":3037.01,"volume":39621.11},{"timestamp":1765065600000,"datetime":"2025-12-07T00:00:00Z","open":3037.01,"high":3056.24,"low":3031.58,"close":3052.64,"volume":28033.96},{"timestamp":1765080000000,"datetime":"2025-12-07T04:00:00Z","open":3052.64,"high":3057.25,"low":3029.63,"close":3036.68,"volume":35915.86},{"timestamp":1765094400000,"datetime":"2025-12-07T08:00:00Z","open":3036.68,"high":3043.5,"low":3023.36,"close":3035.01,"volume":59636.380000000005},{"timestamp":1765108800000,"datetime":"2025-12-07T12:00:00Z","open":3035.01,"high":3052.84,"low":2911.62,"close":3025.19,"volume":497118.32000000007},{"timestamp":1765123200000,"datetime":"2025-12-07T16:00:00Z","open":3025.19,"high":3150.0,"low":2998.19,"close":3137.0,"volume":321462.13},{"timestamp":1765137600000,"datetime":"2025-12-07T20:00:00Z","open":3137.0,"high":3146.48,"low":3011.25,"close":3058.15,"volume":180332.38},{"timestamp":1765152000000,"datetime":"2025-12-08T00:00:00Z","open":3058.15,"high":3133.63,"low":3038.4,"close":3109.72,"volume":158292.12},{"timestamp":1765166400000,"datetime":"2025-12-08T04:00:00Z","open":3109.72,"high":3139.81,"low":3107.0,"close":3132.54,"volume":75564.64},{"timestamp":1765180800000,"datetime":"2025-12-08T08:00:00Z","open":3132.54,"high":3179.0,"low":3123.32,"close":3140.19,"volume":157367.16999999998},{"timestamp":1765195200000,"datetime":"2025-12-08T12:00:00Z","open":3140.19,"high":3178.68,"low":3086.87,"close":3100.13,"volume":345548.84},{"timestamp":1765209600000,"datetime":"2025-12-08T16:00:00Z","open":3100.13,"high":3132.26,"low":3073.91,"close":3117.75,"volume":197145.40000000002},{"timestamp":1765224000000,"datetime":"2025-12-08T20:00:00Z","open":3117.75,"high":3153.0,"low":3111.13,"close":3122.57,"volume":81996.81999999999},{"timestamp":1765238400000,"datetime":"2025-12-09T00:00:00Z","open":3122.57,"high":3142.58,"low":3089.0,"close":3127.76,"volume":136885.41},{"timestamp":1765252800000,"datetime":"2025-12-09T04:00:00Z","open":3127.76,"high":3129.57,"low":3094.0,"close":3121.47,"volume":103878.68},{"timestamp":1765267200000,"datetime":"2025-12-09T08:00:00Z","open":3121.47,"high":3129.59,"low":3090.86,"close":3117.05,"volume":81840.03},{"timestamp":1765281600000,"datetime":"2025-12-09T12:00:00Z","open":3117.05,"high":3255.0,"low":3095.85,"close":3243.99,"volume":400095.55},{"timestamp":1765296000000,"datetime":"2025-12-09T16:00:00Z","open":3243.99,"high":3397.21,"low":3243.48,"close":3356.32,"volume":440391.56},{"timestamp":1765310400000,"datetime":"2025-12-09T20:00:00Z","open":3356.32,"high":3359.65,"low":3283.5,"close":3316.36,"volume":173372.33000000002},{"timestamp":1765324800000,"datetime":"2025-12-10T00:00:00Z","open":3316.36,"high":3326.96,"low":3287.0,"close":3308.52,"volume":96379.78},{"timestamp":1765339200000,"datetime":"2025-12-10T04:00:00Z","open":3308.52,"high":3334.43,"low":3305.78,"close":3325.37,"volume":92757.94},{"timestamp":1765353600000,"datetime":"2025-12-10T08:00:00Z","open":3325.37,"high":3374.85,"low":3295.93,"close":3317.05,"volume":183780.53},{"timestamp":1765368000000,"datetime":"2025-12-10T12:00:00Z","open":3317.05,"high":3338.67,"low":3302.86,"close":3327.18,"volume":211795.59999999998},{"timestamp":1765382400000,"datetime":"2025-12-10T16:00:00Z","open":3327.18,"high":3435.51,"low":3319.45,"close":3389.13,"volume":374830.4},{"timestamp":1765396800000,"datetime":"2025-12-10T20:00:00Z","open":3389.13,"high":3446.73,"low":3315.6,"close":3322.75,"volume":204935.79},{"timestamp":1765411200000,"datetime":"2025-12-11T00:00:00Z","open":3322.75,"high":3326.11,"low":3166.08,"close":3191.24,"volume":278814.52},{"timestamp":1765425600000,"datetime":"2025-12-11T04:00:00Z","open":3191.24,"high":3215.24,"low":3180.0,"close":3201.12,"volume":100634.70999999999},{"timestamp":1765440000000,"datetime":"2025-12-11T08:00:00Z","open":3201.12,"high":3213.35,"low":3176.94,"close":3192.94,"volume":87249.21},{"timestamp":1765454400000,"datetime":"2025-12-11T12:00:00Z","open":3192.94,"high":3209.95,"low":3144.18,"close":3178.9,"volume":233311.21999999997},{"timestamp":1765468800000,"datetime":"2025-12-11T16:00:00Z","open":3178.9,"high":3234.08,"low":3154.24,"close":3193.44,"volume":262265.26},{"timestamp":1765483200000,"datetime":"2025-12-11T20:00:00Z","open":3193.44,"high":3271.83,"low":3191.36,"close":3236.12,"volume":191277.50999999998},{"timestamp":1765497600000,"datetime":"2025-12-12T00:00:00Z","open":3236.12,"high":3264.22,"low":3182.55,"close":3243.73,"volume":147297.08},{"timestamp":1765512000000,"datetime":"2025-12-12T04:00:00Z","open":3243.73,"high":3263.5,"low":3230.15,"close":3244.82,"volume":75973.52},{"timestamp":1765526400000,"datetime":"2025-12-12T08:00:00Z","open":3244.82,"high":3254.91,"low":3224.5,"close":3240.88,"volume":83202.34},{"timestamp":1765540800000,"datetime":"2025-12-12T12:00:00Z","open":3240.88,"high":3249.99,"low":3056.0,"close":3070.12,"volume":390965.28},{"timestamp":1765555200000,"datetime":"2025-12-12T16:00:00Z","open":3070.12,"high":3098.59,"low":3042.55,"close":3072.26,"volume":254061.99},{"timestamp":1765569600000,"datetime":"2025-12-12T20:00:00Z","open":3072.26,"high":3094.99,"low":3066.01,"close":3083.31,"volume":46098.13},{"timestamp":1765584000000,"datetime":"2025-12-13T00:00:00Z","open":3083.31,"high":3094.08,"low":3076.2,"close":3088.36,"volume":30906.32},{"timestamp":1765598400000,"datetime":"2025-12-13T04:00:00Z","open":3088.36,"high":3093.84,"low":3082.31,"close":3092.73,"volume":23577.43},{"timestamp":1765612800000,"datetime":"2025-12-13T08:00:00Z","open":3092.73,"high":3133.88,"low":3090.46,"close":3117.66,"volume":109679.26},{"timestamp":1765627200000,"datetime":"2025-12-13T12:00:00Z","open":3117.66,"high":3125.88,"low":3092.31,"close":3108.25,"volume":78498.24},{"timestamp":1765641600000,"datetime":"2025-12-13T16:00:00Z","open":3108.25,"high":3115.0,"low":3093.98,"close":3106.79,"volume":36152.92},{"timestamp":1765656000000,"datetime":"2025-12-13T20:00:00Z","open":3106.79,"high":3118.98,"low":3077.65,"close":3112.88,"volume":49114.579999999994},{"timestamp":1765670400000,"datetime":"2025-12-14T00:00:00Z","open":3112.88,"high":3128.73,"low":3102.16,"close":3117.45,"volume":35715.01},{"timestamp":1765684800000,"datetime":"2025-12-14T04:00:00Z","open":3117.45,"high":3121.0,"low":3104.0,"close":3114.16,"volume":36760.49},{"timestamp":1765699200000,"datetime":"2025-12-14T08:00:00Z","open":3114.16,"high":3118.67,"low":3047.93,"close":3083.45,"volume":135852.99},{"timestamp":1765713600000,"datetime":"2025-12-14T12:00:00Z","open":3083.45,"high":3107.29,"low":3067.13,"close":3083.38,"volume":168704.46},{"timestamp":1765728000000,"datetime":"2025-12-14T16:00:00Z","open":3083.38,"high":3107.46,"low":3072.14,"close":3091.7,"volume":142715.0},{"timestamp":1765742400000,"datetime":"2025-12-14T20:00:00Z","open":3091.7,"high":3095.47,"low":3024.0,"close":3061.87,"volume":217902.53},{"timestamp":1765756800000,"datetime":"2025-12-15T00:00:00Z","open":3061.87,"high":3149.87,"low":3054.73,"close":3107.05,"volume":210188.59},{"timestamp":1765771200000,"datetime":"2025-12-15T04:00:00Z","open":3107.05,"high":3144.04,"low":3102.85,"close":3127.77,"volume":71986.02},{"timestamp":1765785600000,"datetime":"2025-12-15T08:00:00Z","open":3127.77,"high":3176.55,"low":3124.33,"close":3155.29,"volume":111516.02},{"timestamp":1765800000000,"datetime":"2025-12-15T12:00:00Z","open":3155.29,"high":3157.58,"low":2984.09,"close":3010.01,"volume":448804.25},{"timestamp":1765814400000,"datetime":"2025-12-15T16:00:00Z","open":3010.01,"high":3016.9,"low":2892.77,"close":2939.25,"volume":321115.89},{"timestamp":1765828800000,"datetime":"2025-12-15T20:00:00Z","open":2939.25,"high":2968.62,"low":2915.43,"close":2963.44,"volume":101871.57},{"timestamp":1765843200000,"datetime":"2025-12-16T00:00:00Z","open":2963.44,"high":2977.29,"low":2921.0,"close":2935.92,"volume":110886.72},{"timestamp":1765857600000,"datetime":"2025-12-16T04:00:00Z","open":2935.92,"high":2950.93,"low":2875.65,"close":2922.93,"volume":167428.04},{"timestamp":1765872000000,"datetime":"2025-12-16T08:00:00Z","open":2922.93,"high":2963.54,"low":2918.79,"close":2956.62,"volume":110954.45},{"timestamp":1765886400000,"datetime":"2025-12-16T12:00:00Z","open":2956.62,"high":2981.0,"low":2884.58,"close":2962.07,"volume":388022.79},{"timestamp":1765900800000,"datetime":"2025-12-16T16:00:00Z","open":2962.07,"high":2966.79,"low":2910.01,"close":2943.77,"volume":188249.85},{"timestamp":1765915200000,"datetime":"2025-12-16T20:00:00Z","open":2943.77,"high":2964.63,"low":2936.37,"close":2960.92,"volume":53979.11},{"timestamp":1765929600000,"datetime":"2025-12-17T00:00:00Z","open":2960.92,"high":2972.71,"low":2936.69,"close":2946.6,"volume":60749.369999999995},{"timestamp":1765944000000,"datetime":"2025-12-17T04:00:00Z","open":2946.6,"high":2953.0,"low":2912.73,"close":2946.42,"volume":108978.29000000001},{"timestamp":1765958400000,"datetime":"2025-12-17T08:00:00Z","open":2946.42,"high":2946.51,"low":2906.7,"close":2927.22,"volume":89183.73000000001},{"timestamp":1765972800000,"datetime":"2025-12-17T12:00:00Z","open":2927.22,"high":3030.0,"low":2885.0,"close":2902.88,"volume":523618.92000000004},{"timestamp":1765987200000,"datetime":"2025-12-17T16:00:00Z","open":2902.88,"high":2924.87,"low":2788.54,"close":2819.23,"volume":429536.51999999996},{"timestamp":1766001600000,"datetime":"2025-12-17T20:00:00Z","open":2819.23,"high":2837.12,"low":2803.99,"close":2832.44,"volume":102880.23},{"timestamp":1766016000000,"datetime":"2025-12-18T00:00:00Z","open":2832.44,"high":2846.82,"low":2820.13,"close":2830.81,"volume":82703.08},{"timestamp":1766030400000,"datetime":"2025-12-18T04:00:00Z","open":2830.81,"high":2841.13,"low":2821.9,"close":2835.34,"volume":59837.270000000004},{"timestamp":1766044800000,"datetime":"2025-12-18T08:00:00Z","open":2835.34,"high":2863.46,"low":2830.95,"close":2857.6,"volume":95613.79},{"timestamp":1766059200000,"datetime":"2025-12-18T12:00:00Z","open":2857.6,"high":2996.77,"low":2852.81,"close":2963.64,"volume":533149.64},{"timestamp":1766073600000,"datetime":"2025-12-18T16:00:00Z","open":2963.64,"high":2966.38,"low":2774.0,"close":2780.74,"volume":457440.19},{"timestamp":1766088000000,"datetime":"2025-12-18T20:00:00Z","open":2780.74,"high":2837.3,"low":2778.24,"close":2827.03,"volume":149163.78},{"timestamp":1766102400000,"datetime":"2025-12-19T00:00:00Z","open":2827.03,"high":2934.0,"low":2807.0,"close":2907.0,"volume":205398.47},{"timestamp":1766116800000,"datetime":"2025-12-19T04:00:00Z","open":2907.0,"high":2983.39,"low":2905.0,"close":2950.03,"volume":176292.44},{"timestamp":1766131200000,"datetime":"2025-12-19T08:00:00Z","open":2950.03,"high":2969.56,"low":2936.01,"close":2962.99,"volume":85346.38},{"timestamp":1766145600000,"datetime":"2025-12-19T12:00:00Z","open":2962.99,"high":3017.71,"low":2940.09,"close":2963.26,"volume":327925.72000000003},{"timestamp":1766160000000,"datetime":"2025-12-19T16:00:00Z","open":2963.26,"high":3005.88,"low":2934.77,"close":2983.56,"volume":232844.96000000002},{"timestamp":1766174400000,"datetime":"2025-12-19T20:00:00Z","open":2983.56,"high":3002.0,"low":2973.33,"close":2978.19,"volume":56374.28},{"timestamp":1766188800000,"datetime":"2025-12-20T00:00:00Z","open":2978.19,"high":2992.76,"low":2968.81,"close":2987.61,"volume":34790.42},{"timestamp":1766203200000,"datetime":"2025-12-20T04:00:00Z","open":2987.61,"high":2989.36,"low":2973.75,"close":2980.45,"volume":30702.63},{"timestamp":1766217600000,"datetime":"2025-12-20T08:00:00Z","open":2980.45,"high":2989.19,"low":2973.99,"close":2986.02,"volume":33962.66},{"timestamp":1766232000000,"datetime":"2025-12-20T12:00:00Z","open":2986.02,"high":2992.63,"low":2965.95,"close":2976.17,"volume":67467.75},{"timestamp":1766246400000,"datetime":"2025-12-20T16:00:00Z","open":2976.17,"high":2980.9,"low":2972.88,"close":2977.39,"volume":15072.57},{"timestamp":1766260800000,"datetime":"2025-12-20T20:00:00Z","open":2977.39,"high":2985.37,"low":2971.97,"close":2977.22,"volume":22410.41},{"timestamp":1766275200000,"datetime":"2025-12-21T00:00:00Z","open":2977.22,"high":2980.47,"low":2961.09,"close":2972.71,"volume":34940.62},{"timestamp":1766289600000,"datetime":"2025-12-21T04:00:00Z","open":2972.71,"high":2982.3,"low":2971.8,"close":2980.59,"volume":19398.55},{"timestamp":1766304000000,"datetime":"2025-12-21T08:00:00Z","open":2980.59,"high":3013.28,"low":2976.97,"close":2995.69,"volume":91286.81},{"timestamp":1766318400000,"datetime":"2025-12-21T12:00:00Z","open":2995.69,"high":3004.53,"low":2942.18,"close":2973.55,"volume":163161.84},{"timestamp":1766332800000,"datetime":"2025-12-21T16:00:00Z","open":2973.55,"high":2997.0,"low":2965.57,"close":2989.88,"volume":70570.70999999999},{"timestamp":1766347200000,"datetime":"2025-12-21T20:00:00Z","open":2989.88,"high":3011.46,"low":2969.59,"close":3000.93,"volume":53177.44},{"timestamp":1766361600000,"datetime":"2025-12-22T00:00:00Z","open":3000.93,"high":3059.86,"low":2971.43,"close":3020.38,"volume":203785.37},{"timestamp":1766376000000,"datetime":"2025-12-22T04:00:00Z","open":3020.38,"high":3042.12,"low":3018.6,"close":3028.49,"volume":56470.729999999996},{"timestamp":1766390400000,"datetime":"2025-12-22T08:00:00Z","open":3028.49,"high":3057.08,"low":3023.2,"close":3047.22,"volume":110448.37},{"timestamp":1766404800000,"datetime":"2025-12-22T12:00:00Z","open":3047.22,"high":3075.88,"low":3020.51,"close":3051.34,"volume":219873.91},{"timestamp":1766419200000,"datetime":"2025-12-22T16:00:00Z","open":3051.34,"high":3058.58,"low":2972.79,"close":2979.62,"volume":172703.56},{"timestamp":1766433600000,"datetime":"2025-12-22T20:00:00Z","open":2979.62,"high":3014.91,"low":2962.09,"close":3008.94,"volume":115988.70999999999},{"timestamp":1766448000000,"datetime":"2025-12-23T00:00:00Z","open":3008.94,"high":3034.72,"low":2970.38,"close":2991.0,"volume":112765.28},{"timestamp":1766462400000,"datetime":"2025-12-23T04:00:00Z","open":2991.0,"high":2999.25,"low":2945.06,"close":2964.18,"volume":127643.28},{"timestamp":1766476800000,"datetime":"2025-12-23T08:00:00Z","open":2964.18,"high":2974.96,"low":2951.66,"close":2972.49,"volume":54077.19},{"timestamp":1766491200000,"datetime":"2025-12-23T12:00:00Z","open":2972.49,"high":2973.67,"low":2900.1,"close":2927.4,"volume":269574.58999999997},{"timestamp":1766505600000,"datetime":"2025-12-23T16:00:00Z","open":2927.4,"high":2965.97,"low":2907.17,"close":2942.36,"volume":181407.76},{"timestamp":1766520000000,"datetime":"2025-12-23T20:00:00Z","open":2942.36,"high":2987.72,"low":2939.22,"close":2962.9,"volume":99915.72},{"timestamp":1766534400000,"datetime":"2025-12-24T00:00:00Z","open":2962.9,"high":2976.6,"low":2919.04,"close":2944.2,"volume":90830.62999999999},{"timestamp":1766548800000,"datetime":"2025-12-24T04:00:00Z","open":2944.2,"high":2957.58,"low":2916.16,"close":2931.17,"volume":77505.62999999999},{"timestamp":1766563200000,"datetime":"2025-12-24T08:00:00Z","open":2931.17,"high":2938.97,"low":2912.74,"close":2923.79,"volume":87834.86},{"timestamp":1766577600000,"datetime":"2025-12-24T12:00:00Z","open":2923.79,"high":2937.8,"low":2887.0,"close":2924.15,"volume":159075.83000000002},{"timestamp":1766592000000,"datetime":"2025-12-24T16:00:00Z","open":2924.15,"high":2953.72,"low":2919.73,"close":2944.59,"volume":86716.47},{"timestamp":1766606400000,"datetime":"2025-12-24T20:00:00Z","open":2944.59,"high":2961.97,"low":2940.13,"close":2946.01,"volume":41149.29},{"timestamp":1766620800000,"datetime":"2025-12-25T00:00:00Z","open":2946.01,"high":2955.79,"low":2935.24,"close":2945.79,"volume":31478.86},{"timestamp":1766635200000,"datetime":"2025-12-25T04:00:00Z","open":2945.79,"high":2947.18,"low":2936.53,"close":2940.93,"volume":24361.4},{"timestamp":1766649600000,"datetime":"2025-12-25T08:00:00Z","open":2940.93,"high":2946.15,"low":2909.65,"close":2923.67,"volume":77891.21},{"timestamp":1766664000000,"datetime":"2025-12-25T12:00:00Z","open":2923.67,"high":2969.86,"low":2918.59,"close":2959.52,"volume":98959.70000000001},{"timestamp":1766678400000,"datetime":"2025-12-25T16:00:00Z","open":2959.52,"high":2966.0,"low":2942.0,"close":2954.72,"volume":64353.060000000005},{"timestamp":1766692800000,"datetime":"2025-12-25T20:00:00Z","open":2954.72,"high":2955.26,"low":2889.34,"close":2902.48,"volume":113389.01},{"timestamp":1766707200000,"datetime":"2025-12-26T00:00:00Z","open":2902.48,"high":2993.32,"low":2892.88,"close":2963.37,"volume":243438.35},{"timestamp":1766721600000,"datetime":"2025-12-26T04:00:00Z","open":2963.37,"high":2991.38,"low":2950.78,"close":2955.26,"volume":105560.66},{"timestamp":1766736000000,"datetime":"2025-12-26T08:00:00Z","open":2955.26,"high":2975.19,"low":2953.28,"close":2963.47,"volume":69139.96},{"timestamp":1766750400000,"datetime":"2025-12-26T12:00:00Z","open":2963.47,"high":2984.81,"low":2893.27,"close":2922.24,"volume":233979.64},{"timestamp":1766764800000,"datetime":"2025-12-26T16:00:00Z","open":2922.24,"high":2934.48,"low":2905.74,"close":2924.87,"volume":96129.72},{"timestamp":1766779200000,"datetime":"2025-12-26T20:00:00Z","open":2924.87,"high":2937.85,"low":2920.37,"close":2926.65,"volume":35056.41},{"timestamp":1766793600000,"datetime":"2025-12-27T00:00:00Z","open":2926.65,"high":2932.28,"low":2921.05,"close":2931.92,"volume":21943.94},{"timestamp":1766808000000,"datetime":"2025-12-27T04:00:00Z","open":2931.92,"high":2936.5,"low":2926.52,"close":2931.37,"volume":19794.57},{"timestamp":1766822400000,"datetime":"2025-12-27T08:00:00Z","open":2931.37,"high":2939.08,"low":2916.52,"close":2929.52,"volume":52464.07},{"timestamp":1766836800000,"datetime":"2025-12-27T12:00:00Z","open":2929.52,"high":2932.49,"low":2924.0,"close":2925.64,"volume":23283.01},{"timestamp":1766851200000,"datetime":"2025-12-27T16:00:00Z","open":2925.64,"high":2929.69,"low":2916.0,"close":2929.69,"volume":21001.43},{"timestamp":1766865600000,"datetime":"2025-12-27T20:00:00Z","open":2929.69,"high":2960.11,"low":2927.03,"close":2947.38,"volume":62282.67},{"timestamp":1766880000000,"datetime":"2025-12-28T00:00:00Z","open":2947.38,"high":2950.63,"low":2939.41,"close":2942.2,"volume":25992.379999999997},{"timestamp":1766894400000,"datetime":"2025-12-28T04:00:00Z","open":2942.2,"high":2945.91,"low":2928.3,"close":2937.88,"volume":47791.1},{"timestamp":1766908800000,"datetime":"2025-12-28T08:00:00Z","open":2937.88,"high":2946.41,"low":2930.0,"close":2942.99,"volume":43483.91},{"timestamp":1766923200000,"datetime":"2025-12-28T12:00:00Z","open":2942.99,"high":2959.18,"low":2935.37,"close":2947.74,"volume":86270.03},{"timestamp":1766937600000,"datetime":"2025-12-28T16:00:00Z","open":2947.74,"high":2953.18,"low":2923.34,"close":2932.01,"volume":87727.24},{"timestamp":1766952000000,"datetime":"2025-12-28T20:00:00Z","open":2932.01,"high":2954.52,"low":2927.32,"close":2949.83,"volume":64795.86},{"timestamp":1766966400000,"datetime":"2025-12-29T00:00:00Z","open":2949.83,"high":3047.81,"low":2943.27,"close":3041.86,"volume":226284.24},{"timestamp":1766980800000,"datetime":"2025-12-29T04:00:00Z","open":3041.86,"high":3055.99,"low":3008.0,"close":3018.16,"volume":184453.78},{"timestamp":1766995200000,"datetime":"2025-12-29T08:00:00Z","open":3018.16,"high":3024.93,"low":2955.81,"close":2958.99,"volume":217152.96000000002},{"timestamp":1767009600000,"datetime":"2025-12-29T12:00:00Z","open":2958.99,"high":2965.66,"low":2908.64,"close":2933.98,"volume":340147.12},{"timestamp":1767024000000,"datetime":"2025-12-29T16:00:00Z","open":2933.98,"high":2944.98,"low":2911.69,"close":2930.97,"volume":117627.13},{"timestamp":1767038400000,"datetime":"2025-12-29T20:00:00Z","open":2930.97,"high":2943.01,"low":2924.6,"close":2936.56,"volume":38795.48},{"timestamp":1767052800000,"datetime":"2025-12-30T00:00:00Z","open":2936.56,"high":2954.67,"low":2918.0,"close":2950.56,"volume":80719.64},{"timestamp":1767067200000,"datetime":"2025-12-30T04:00:00Z","open":2950.56,"high":2957.79,"low":2935.65,"close":2949.56,"volume":69944.28},{"timestamp":1767081600000,"datetime":"2025-12-30T08:00:00Z","open":2949.56,"high":3002.8,"low":2949.05,"close":2977.72,"volume":210591.81},{"timestamp":1767096000000,"datetime":"2025-12-30T12:00:00Z","open":2977.72,"high":3009.23,"low":2957.58,"close":2988.37,"volume":313124.08999999997},{"timestamp":1767110400000,"datetime":"2025-12-30T16:00:00Z","open":2988.37,"high":2993.5,"low":2942.46,"close":2969.83,"volume":217968.66},{"timestamp":1767124800000,"datetime":"2025-12-30T20:00:00Z","open":2969.83,"high":2974.83,"low":2952.67,"close":2972.67,"volume":55479.05},{"timestamp":1767139200000,"datetime":"2025-12-31T00:00:00Z","open":2972.67,"high":2984.37,"low":2961.0,"close":2969.86,"volume":71847.89},{"timestamp":1767153600000,"datetime":"2025-12-31T04:00:00Z","open":2969.86,"high":2978.71,"low":2967.6,"close":2975.69,"volume":40452.75},{"timestamp":1767168000000,"datetime":"2025-12-31T08:00:00Z","open":2975.69,"high":3002.38,"low":2962.56,"close":3000.3,"volume":103170.3},{"timestamp":1767182400000,"datetime":"2025-12-31T12:00:00Z","open":3000.3,"high":3027.55,"low":2965.96,"close":2984.1,"volume":208188.41},{"timestamp":1767196800000,"datetime":"2025-12-31T16:00:00Z","open":2984.1,"high":2996.79,"low":2957.11,"close":2970.21,"volume":137750.69},{"timestamp":1767211200000,"datetime":"2025-12-31T20:00:00Z","open":2970.21,"high":2983.8,"low":2962.18,"close":2970.6,"volume":50023.44},{"timestamp":1767225600000,"datetime":"2026-01-01T00:00:00Z","open":2970.6,"high":2988.0,"low":2970.33,"close":2978.99,"volume":32750.82},{"timestamp":1767240000000,"datetime":"2026-01-01T04:00:00Z","open":2978.99,"high":2982.92,"low":2972.1,"close":2977.62,"volume":22932.4},{"timestamp":1767254400000,"datetime":"2026-01-01T08:00:00Z","open":2977.62,"high":2992.12,"low":2976.99,"close":2988.5,"volume":36324.66},{"timestamp":1767268800000,"datetime":"2026-01-01T12:00:00Z","open":2988.5,"high":2994.24,"low":2976.5,"close":2988.98,"volume":57609.72},{"timestamp":1767283200000,"datetime":"2026-01-01T16:00:00Z","open":2988.98,"high":3004.99,"low":2979.68,"close":2993.87,"volume":63093.420000000006},{"timestamp":1767297600000,"datetime":"2026-01-01T20:00:00Z","open":2993.87,"high":3008.54,"low":2986.03,"close":3002.82,"volume":44417.600000000006},{"timestamp":1767312000000,"datetime":"2026-01-02T00:00:00Z","open":3002.82,"high":3034.0,"low":2990.63,"close":3020.51,"volume":107830.35},{"timestamp":1767326400000,"datetime":"2026-01-02T04:00:00Z","open":3020.51,"high":3037.42,"low":3007.3,"close":3016.75,"volume":77773.68},{"timestamp":1767340800000,"datetime":"2026-01-02T08:00:00Z","open":3016.75,"high":3066.9,"low":3014.04,"close":3046.1,"volume":179117.92},{"timestamp":1767355200000,"datetime":"2026-01-02T12:00:00Z","open":3046.1,"high":3109.0,"low":3018.0,"close":3084.54,"volume":314869.12},{"timestamp":1767369600000,"datetime":"2026-01-02T16:00:00Z","open":3084.54,"high":3148.21,"low":3076.91,"close":3121.73,"volume":248935.69},{"timestamp":1767384000000,"datetime":"2026-01-02T20:00:00Z","open":3121.73,"high":3144.67,"low":3109.32,"close":3123.58,"volume":96588.32},{"timestamp":1767398400000,"datetime":"2026-01-03T00:00:00Z","open":3123.58,"high":3134.76,"low":3117.17,"close":3123.7,"volume":35951.7},{"timestamp":1767412800000,"datetime":"2026-01-03T04:00:00Z","open":3123.7,"high":3126.0,"low":3074.39,"close":3089.67,"volume":126656.23},{"timestamp":1767427200000,"datetime":"2026-01-03T08:00:00Z","open":3089.67,"high":3109.83,"low":3082.61,"close":3097.66,"volume":71541.98999999999},{"timestamp":1767441600000,"datetime":"2026-01-03T12:00:00Z","open":3097.66,"high":3113.32,"low":3092.29,"close":3100.35,"volume":54374.96},{"timestamp":1767456000000,"datetime":"2026-01-03T16:00:00Z","open":3100.35,"high":3117.35,"low":3096.16,"close":3111.79,"volume":27598.74},{"timestamp":1767470400000,"datetime":"2026-01-03T20:00:00Z","open":3111.79,"high":3129.82,"low":3105.71,"close":3125.41,"volume":35757.14},{"timestamp":1767484800000,"datetime":"2026-01-04T00:00:00Z","open":3125.41,"high":3166.0,"low":3124.42,"close":3145.65,"volume":130987.04000000001},{"timestamp":1767499200000,"datetime":"2026-01-04T04:00:00Z","open":3145.65,"high":3160.87,"low":3132.13,"close":3139.63,"volume":94073.69},{"timestamp":1767513600000,"datetime":"2026-01-04T08:00:00Z","open":3139.63,"high":3147.56,"low":3124.0,"close":3138.7,"volume":68417.62},{"timestamp":1767528000000,"datetime":"2026-01-04T12:00:00Z","open":3138.7,"high":3145.99,"low":3117.38,"close":3134.48,"volume":56350.55},{"timestamp":1767542400000,"datetime":"2026-01-04T16:00:00Z","open":3134.48,"high":3143.01,"low":3118.0,"close":3131.72,"volume":53462.81},{"timestamp":1767556800000,"datetime":"2026-01-04T20:00:00Z","open":3131.72,"high":3154.66,"low":3129.67,"close":3143.57,"volume":77232.41},{"timestamp":1767571200000,"datetime":"2026-01-05T00:00:00Z","open":3143.57,"high":3219.85,"low":3141.84,"close":3184.29,"volume":239007.43000000002},{"timestamp":1767585600000,"datetime":"2026-01-05T04:00:00Z","open":3184.29,"high":3186.83,"low":3134.0,"close":3156.26,"volume":119280.44},{"timestamp":1767600000000,"datetime":"2026-01-05T08:00:00Z","open":3156.26,"high":3182.18,"low":3151.77,"close":3178.9,"volume":92397.32},{"timestamp":1767614400000,"datetime":"2026-01-05T12:00:00Z","open":3178.9,"high":3204.32,"low":3133.91,"close":3194.27,"volume":233163.63},{"timestamp":1767628800000,"datetime":"2026-01-05T16:00:00Z","open":3194.27,"high":3227.69,"low":3157.53,"close":3221.47,"volume":209813.82},{"timestamp":1767643200000,"datetime":"2026-01-05T20:00:00Z","open":3221.47,"high":3264.59,"low":3218.05,"close":3223.33,"volume":135161.75},{"timestamp":1767657600000,"datetime":"2026-01-06T00:00:00Z","open":3223.33,"high":3245.69,"low":3201.42,"close":3223.54,"volume":105955.89},{"timestamp":1767672000000,"datetime":"2026-01-06T04:00:00Z","open":3223.54,"high":3252.53,"low":3208.8,"close":3217.55,"volume":110082.95999999999},{"timestamp":1767686400000,"datetime":"2026-01-06T08:00:00Z","open":3217.55,"high":3241.3,"low":3212.51,"close":3235.78,"volume":71318.25},{"timestamp":1767700800000,"datetime":"2026-01-06T12:00:00Z","open":3235.78,"high":3307.43,"low":3227.17,"close":3271.39,"volume":354839.77999999997},{"timestamp":1767715200000,"datetime":"2026-01-06T16:00:00Z","open":3271.39,"high":3278.0,"low":3181.28,"close":3222.66,"volume":274744.65},{"timestamp":1767729600000,"datetime":"2026-01-06T20:00:00Z","open":3222.66,"high":3301.31,"low":3222.26,"close":3295.6,"volume":148549.45},{"timestamp":1767744000000,"datetime":"2026-01-07T00:00:00Z","open":3295.6,"high":3295.61,"low":3238.3,"close":3265.48,"volume":149433.06},{"timestamp":1767758400000,"datetime":"2026-01-07T04:00:00Z","open":3265.48,"high":3270.65,"low":3245.35,"close":3253.98,"volume":67361.57},{"timestamp":1767772800000,"datetime":"2026-01-07T08:00:00Z","open":3253.98,"high":3262.48,"low":3194.01,"close":3219.04,"volume":177852.27},{"timestamp":1767787200000,"datetime":"2026-01-07T12:00:00Z","open":3219.04,"high":3228.18,"low":3143.08,"close":3163.97,"volume":313063.48},{"timestamp":1767801600000,"datetime":"2026-01-07T16:00:00Z","open":3163.97,"high":3179.41,"low":3124.0,"close":3144.79,"volume":203858.75},{"timestamp":1767816000000,"datetime":"2026-01-07T20:00:00Z","open":3144.79,"high":3180.66,"low":3126.55,"close":3167.77,"volume":98550.70000000001},{"timestamp":1767830400000,"datetime":"2026-01-08T00:00:00Z","open":3167.77,"high":3183.68,"low":3132.0,"close":3141.87,"volume":85422.26000000001},{"timestamp":1767844800000,"datetime":"2026-01-08T04:00:00Z","open":3141.87,"high":3160.63,"low":3088.87,"close":3126.57,"volume":227660.43},{"timestamp":1767859200000,"datetime":"2026-01-08T08:00:00Z","open":3126.57,"high":3136.41,"low":3095.47,"close":3119.89,"volume":164428.57},{"timestamp":1767873600000,"datetime":"2026-01-08T12:00:00Z","open":3119.89,"high":3120.25,"low":3053.16,"close":3103.74,"volume":358742.45},{"timestamp":1767888000000,"datetime":"2026-01-08T16:00:00Z","open":3103.74,"high":3137.83,"low":3089.0,"close":3110.39,"volume":158391.14},{"timestamp":1767902400000,"datetime":"2026-01-08T20:00:00Z","open":3110.39,"high":3129.72,"low":3087.61,"close":3105.47,"volume":77010.79999999999},{"timestamp":1767916800000,"datetime":"2026-01-09T00:00:00Z","open":3105.47,"high":3146.43,"low":3080.0,"close":3118.75,"volume":162836.0},{"timestamp":1767931200000,"datetime":"2026-01-09T04:00:00Z","open":3118.75,"high":3124.73,"low":3109.64,"close":3109.91,"volume":33937.05},{"timestamp":1767945600000,"datetime":"2026-01-09T08:00:00Z","open":3109.91,"high":3114.94,"low":3065.84,"close":3089.29,"volume":148355.86},{"timestamp":1767960000000,"datetime":"2026-01-09T12:00:00Z","open":3089.29,"high":3141.89,"low":3057.19,"close":3111.12,"volume":320200.17000000004},{"timestamp":1767974400000,"datetime":"2026-01-09T16:00:00Z","open":3111.12,"high":3144.21,"low":3067.06,"close":3079.2,"volume":175911.87},{"timestamp":1767988800000,"datetime":"2026-01-09T20:00:00Z","open":3079.2,"high":3092.17,"low":3064.0,"close":3086.96,"volume":81090.04},{"timestamp":1768003200000,"datetime":"2026-01-10T00:00:00Z","open":3086.96,"high":3093.42,"low":3078.43,"close":3085.39,"volume":22635.3},{"timestamp":1768017600000,"datetime":"2026-01-10T04:00:00Z","open":3085.39,"high":3092.13,"low":3076.63,"close":3091.19,"volume":29629.55},{"timestamp":1768032000000,"datetime":"2026-01-10T08:00:00Z","open":3091.19,"high":3102.75,"low":3086.0,"close":3095.48,"volume":43438.61},{"timestamp":1768046400000,"datetime":"2026-01-10T12:00:00Z","open":3095.48,"high":3102.09,"low":3086.32,"close":3094.05,"volume":35813.11},{"timestamp":1768060800000,"datetime":"2026-01-10T16:00:00Z","open":3094.05,"high":3097.86,"low":3088.68,"close":3090.99,"volume":14372.460000000001},{"timestamp":1768075200000,"datetime":"2026-01-10T20:00:00Z","open":3090.99,"high":3092.23,"low":3077.18,"close":3085.66,"volume":26080.93},{"timestamp":1768089600000,"datetime":"2026-01-11T00:00:00Z","open":3085.66,"high":3096.26,"low":3083.7,"close":3095.53,"volume":18466.29},{"timestamp":1768104000000,"datetime":"2026-01-11T04:00:00Z","open":3095.53,"high":3101.41,"low":3088.29,"close":3094.0,"volume":19856.649999999998},{"timestamp":1768118400000,"datetime":"2026-01-11T08:00:00Z","open":3094.0,"high":3108.65,"low":3091.6,"close":3103.83,"volume":31046.74},{"timestamp":1768132800000,"datetime":"2026-01-11T12:00:00Z","open":3103.83,"high":3129.5,"low":3103.35,"close":3116.68,"volume":80826.23},{"timestamp":1768147200000,"datetime":"2026-01-11T16:00:00Z","open":3116.68,"high":3145.99,"low":3114.2,"close":3123.39,"volume":83706.29000000001},{"timestamp":1768161600000,"datetime":"2026-01-11T20:00:00Z","open":3123.39,"high":3125.0,"low":3091.0,"close":3122.81,"volume":92931.35},{"timestamp":1768176000000,"datetime":"2026-01-12T00:00:00Z","open":3122.81,"high":3170.95,"low":3095.32,"close":3150.96,"volume":171002.25},{"timestamp":1768190400000,"datetime":"2026-01-12T04:00:00Z","open":3150.96,"high":3165.6,"low":3131.29,"close":3134.02,"volume":83148.15},{"timestamp":1768204800000,"datetime":"2026-01-12T08:00:00Z","open":3134.02,"high":3146.52,"low":3100.21,"close":3114.44,"volume":160079.08},{"timestamp":1768219200000,"datetime":"2026-01-12T12:00:00Z","open":3114.44,"high":3133.11,"low":3063.75,"close":3128.9,"volume":257788.02},{"timestamp":1768233600000,"datetime":"2026-01-12T16:00:00Z","open":3128.9,"high":3145.0,"low":3082.63,"close":3120.08,"volume":205448.49},{"timestamp":1768248000000,"datetime":"2026-01-12T20:00:00Z","open":3120.08,"high":3126.35,"low":3082.83,"close":3094.11,"volume":73399.18},{"timestamp":1768262400000,"datetime":"2026-01-13T00:00:00Z","open":3094.11,"high":3117.91,"low":3090.27,"close":3114.97,"volume":66356.79999999999},{"timestamp":1768276800000,"datetime":"2026-01-13T04:00:00Z","open":3114.97,"high":3145.13,"low":3110.65,"close":3120.61,"volume":99445.36},{"timestamp":1768291200000,"datetime":"2026-01-13T08:00:00Z","open":3120.61,"high":3146.97,"low":3120.6,"close":3132.06,"volume":75014.18},{"timestamp":1768305600000,"datetime":"2026-01-13T12:00:00Z","open":3132.06,"high":3187.3,"low":3128.27,"close":3182.63,"volume":286041.79000000004},{"timestamp":1768320000000,"datetime":"2026-01-13T16:00:00Z","open":3182.63,"high":3217.3,"low":3170.0,"close":3214.39,"volume":202445.61},{"timestamp":1768334400000,"datetime":"2026-01-13T20:00:00Z","open":3214.39,"high":3380.5,"low":3188.89,"close":3324.25,"volume":462912.15},{"timestamp":1768348800000,"datetime":"2026-01-14T00:00:00Z","open":3324.25,"high":3358.0,"low":3312.45,"close":3350.71,"volume":173506.33000000002},{"timestamp":1768363200000,"datetime":"2026-01-14T04:00:00Z","open":3350.71,"high":3364.1,"low":3320.78,"close":3335.0,"volume":131001.64},{"timestamp":1768377600000,"datetime":"2026-01-14T08:00:00Z","open":3335.0,"high":3342.09,"low":3281.68,"close":3285.48,"volume":130358.9},{"timestamp":1768392000000,"datetime":"2026-01-14T12:00:00Z","open":3285.48,"high":3361.06,"low":3278.17,"close":3343.9,"volume":341649.30000000005},{"timestamp":1768406400000,"datetime":"2026-01-14T16:00:00Z","open":3343.9,"high":3402.36,"low":3313.65,"close":3366.08,"volume":460570.55},{"timestamp":1768420800000,"datetime":"2026-01-14T20:00:00Z","open":3366.08,"high":3391.93,"low":3345.44,"close":3352.89,"volume":121930.14},{"timestamp":1768435200000,"datetime":"2026-01-15T00:00:00Z","open":3352.89,"high":3354.25,"low":3276.0,"close":3285.11,"volume":151759.14},{"timestamp":1768449600000,"datetime":"2026-01-15T04:00:00Z","open":3285.11,"high":3334.29,"low":3283.21,"close":3328.99,"volume":105622.12000000001},{"timestamp":1768464000000,"datetime":"2026-01-15T08:00:00Z","open":3328.99,"high":3377.95,"low":3318.68,"close":3348.12,"volume":134761.99},{"timestamp":1768478400000,"datetime":"2026-01-15T12:00:00Z","open":3348.12,"high":3383.24,"low":3284.0,"close":3329.71,"volume":304075.18},{"timestamp":1768492800000,"datetime":"2026-01-15T16:00:00Z","open":3329.71,"high":3336.55,"low":3272.5,"close":3294.51,"volume":203953.16},{"timestamp":1768507200000,"datetime":"2026-01-15T20:00:00Z","open":3294.51,"high":3322.0,"low":3274.79,"close":3317.55,"volume":140280.9},{"timestamp":1768521600000,"datetime":"2026-01-16T00:00:00Z","open":3317.55,"high":3326.62,"low":3290.09,"close":3293.82,"volume":73940.67},{"timestamp":1768536000000,"datetime":"2026-01-16T04:00:00Z","open":3293.82,"high":3316.32,"low":3275.04,"close":3308.75,"volume":117899.17},{"timestamp":1768550400000,"datetime":"2026-01-16T08:00:00Z","open":3308.75,"high":3319.28,"low":3292.21,"close":3300.66,"volume":97398.13},{"timestamp":1768564800000,"datetime":"2026-01-16T12:00:00Z","open":3300.66,"high":3317.27,"low":3252.0,"close":3263.57,"volume":315985.94},{"timestamp":1768579200000,"datetime":"2026-01-16T16:00:00Z","open":3263.57,"high":3287.53,"low":3258.81,"close":3275.9,"volume":118713.97},{"timestamp":1768593600000,"datetime":"2026-01-16T20:00:00Z","open":3275.9,"high":3298.47,"low":3263.4,"close":3294.46,"volume":73810.14},{"timestamp":1768608000000,"datetime":"2026-01-17T00:00:00Z","open":3294.46,"high":3295.9,"low":3282.31,"close":3287.65,"volume":26002.29},{"timestamp":1768622400000,"datetime":"2026-01-17T04:00:00Z","open":3287.65,"high":3293.82,"low":3284.62,"close":3289.64,"volume":24524.47},{"timestamp":1768636800000,"datetime":"2026-01-17T08:00:00Z","open":3289.64,"high":3303.12,"low":3287.23,"close":3300.71,"volume":85628.15},{"timestamp":1768651200000,"datetime":"2026-01-17T12:00:00Z","open":3300.71,"high":3328.85,"low":3297.36,"close":3327.41,"volume":96238.12000000001},{"timestamp":1768665600000,"datetime":"2026-01-17T16:00:00Z","open":3327.41,"high":3327.67,"low":3309.92,"close":3314.58,"volume":51752.09},{"timestamp":1768680000000,"datetime":"2026-01-17T20:00:00Z","open":3314.58,"high":3318.32,"low":3295.42,"close":3308.53,"volume":40029.22},{"timestamp":1768694400000,"datetime":"2026-01-18T00:00:00Z","open":3308.53,"high":3318.1,"low":3293.72,"close":3314.27,"volume":46419.14},{"timestamp":1768708800000,"datetime":"2026-01-18T04:00:00Z","open":3314.27,"high":3316.6,"low":3304.18,"close":3305.6,"volume":28838.45},{"timestamp":1768723200000,"datetime":"2026-01-18T08:00:00Z","open":3305.6,"high":3324.2,"low":3301.46,"close":3320.7,"volume":49897.69},{"timestamp":1768737600000,"datetime":"2026-01-18T12:00:00Z","open":3320.7,"high":3346.75,"low":3312.59,"close":3332.05,"volume":125162.09999999999},{"timestamp":1768752000000,"datetime":"2026-01-18T16:00:00Z","open":3332.05,"high":3368.22,"low":3328.0,"close":3345.16,"volume":98873.97},{"timestamp":1768766400000,"datetime":"2026-01-18T20:00:00Z","open":3345.16,"high":3354.9,"low":3277.18,"close":3282.54,"volume":162222.26},{"timestamp":1768780800000,"datetime":"2026-01-19T00:00:00Z","open":3282.54,"high":3283.65,"low":3176.0,"close":3211.0,"volume":478042.56},{"timestamp":1768795200000,"datetime":"2026-01-19T04:00:00Z","open":3211.0,"high":3216.45,"low":3186.12,"close":3206.02,"volume":104368.72},{"timestamp":1768809600000,"datetime":"2026-01-19T08:00:00Z","open":3206.02,"high":3229.5,"low":3195.47,"close":3222.11,"volume":133395.78},{"timestamp":1768824000000,"datetime":"2026-01-19T12:00:00Z","open":3222.11,"high":3234.53,"low":3200.5,"close":3214.24,"volume":84612.71},{"timestamp":1768838400000,"datetime":"2026-01-19T16:00:00Z","open":3214.24,"high":3226.27,"low":3205.8,"close":3218.22,"volume":37188.52},{"timestamp":1768852800000,"datetime":"2026-01-19T20:00:00Z","open":3218.22,"high":3223.8,"low":3163.98,"close":3187.92,"volume":158544.97999999998},{"timestamp":1768867200000,"datetime":"2026-01-20T00:00:00Z","open":3187.92,"high":3199.24,"low":3174.07,"close":3187.79,"volume":108959.85},{"timestamp":1768881600000,"datetime":"2026-01-20T04:00:00Z","open":3187.79,"high":3188.34,"low":3107.65,"close":3121.86,"volume":335332.23},{"timestamp":1768896000000,"datetime":"2026-01-20T08:00:00Z","open":3121.86,"high":3122.4,"low":3084.21,"close":3108.32,"volume":195296.63},{"timestamp":1768910400000,"datetime":"2026-01-20T12:00:00Z","open":3108.32,"high":3113.6,"low":2992.86,"close":3031.08,"volume":438593.58999999997},{"timestamp":1768924800000,"datetime":"2026-01-20T16:00:00Z","open":3031.08,"high":3041.65,"low":2978.65,"close":2995.34,"volume":206340.43},{"timestamp":1768939200000,"datetime":"2026-01-20T20:00:00Z","open":2995.34,"high":3007.0,"low":2911.69,"close":2938.5,"volume":238345.51},{"timestamp":1768953600000,"datetime":"2026-01-21T00:00:00Z","open":2938.5,"high":2983.3,"low":2920.11,"close":2980.33,"volume":147985.52000000002},{"timestamp":1768968000000,"datetime":"2026-01-21T04:00:00Z","open":2980.33,"high":3001.0,"low":2964.14,"close":2968.77,"volume":71623.68},{"timestamp":1768982400000,"datetime":"2026-01-21T08:00:00Z","open":2968.77,"high":2973.5,"low":2936.55,"close":2941.84,"volume":107183.31},{"timestamp":1768996800000,"datetime":"2026-01-21T12:00:00Z","open":2941.84,"high":3025.33,"low":2900.48,"close":3000.69,"volume":483976.58999999997},{"timestamp":1769011200000,"datetime":"2026-01-21T16:00:00Z","open":3000.69,"high":3068.35,"low":2864.14,"close":3053.84,"volume":612023.28},{"timestamp":1769025600000,"datetime":"2026-01-21T20:00:00Z","open":3053.84,"high":3056.41,"low":2970.52,"close":2980.49,"volume":186001.26},{"timestamp":1769040000000,"datetime":"2026-01-22T00:00:00Z","open":2980.49,"high":3037.39,"low":2978.4,"close":3012.15,"volume":125467.70999999999},{"timestamp":1769054400000,"datetime":"2026-01-22T04:00:00Z","open":3012.15,"high":3026.94,"low":2999.09,"close":2999.95,"volume":68934.96},{"timestamp":1769068800000,"datetime":"2026-01-22T08:00:00Z","open":2999.95,"high":3015.49,"low":2976.3,"close":2985.41,"volume":115418.78},{"timestamp":1769083200000,"datetime":"2026-01-22T12:00:00Z","open":2985.41,"high":3009.39,"low":2903.81,"close":2940.77,"volume":367656.07},{"timestamp":1769097600000,"datetime":"2026-01-22T16:00:00Z","open":2940.77,"high":2972.0,"low":2921.86,"close":2952.6,"volume":220077.11},{"timestamp":1769112000000,"datetime":"2026-01-22T20:00:00Z","open":2952.6,"high":2958.0,"low":2928.99,"close":2951.36,"volume":85832.89},{"timestamp":1769126400000,"datetime":"2026-01-23T00:00:00Z","open":2951.36,"high":2971.27,"low":2944.6,"close":2963.33,"volume":59171.47},{"timestamp":1769140800000,"datetime":"2026-01-23T04:00:00Z","open":2963.33,"high":2984.0,"low":2933.43,"close":2946.66,"volume":132685.5},{"timestamp":1769155200000,"datetime":"2026-01-23T08:00:00Z","open":2946.66,"high":2949.5,"low":2912.77,"close":2939.47,"volume":134168.33},{"timestamp":1769169600000,"datetime":"2026-01-23T12:00:00Z","open":2939.47,"high":2963.71,"low":2890.81,"close":2951.01,"volume":218584.7},{"timestamp":1769184000000,"datetime":"2026-01-23T16:00:00Z","open":2951.01,"high":3017.76,"low":2937.02,"close":2958.4,"volume":329831.81},{"timestamp":1769198400000,"datetime":"2026-01-23T20:00:00Z","open":2958.4,"high":2962.26,"low":2928.42,"close":2954.85,"volume":74583.95999999999},{"timestamp":1769212800000,"datetime":"2026-01-24T00:00:00Z","open":2954.85,"high":2968.61,"low":2947.97,"close":2961.05,"volume":28112.7},{"timestamp":1769227200000,"datetime":"2026-01-24T04:00:00Z","open":2961.05,"high":2965.0,"low":2952.57,"close":2955.73,"volume":32634.32},{"timestamp":1769241600000,"datetime":"2026-01-24T08:00:00Z","open":2955.73,"high":2963.28,"low":2953.57,"close":2959.92,"volume":22010.14},{"timestamp":1769256000000,"datetime":"2026-01-24T12:00:00Z","open":2959.92,"high":2966.68,"low":2942.0,"close":2955.34,"volume":49346.58},{"timestamp":1769270400000,"datetime":"2026-01-24T16:00:00Z","open":2955.34,"high":2967.0,"low":2950.2,"close":2952.69,"volume":27703.72},{"timestamp":1769284800000,"datetime":"2026-01-24T20:00:00Z","open":2952.69,"high":2963.15,"low":2947.86,"close":2952.08,"volume":20671.38},{"timestamp":1769299200000,"datetime":"2026-01-25T00:00:00Z","open":2952.08,"high":2959.34,"low":2935.27,"close":2941.69,"volume":41196.36},{"timestamp":1769313600000,"datetime":"2026-01-25T04:00:00Z","open":2941.69,"high":2948.7,"low":2933.49,"close":2938.31,"volume":33856.85},{"timestamp":1769328000000,"datetime":"2026-01-25T08:00:00Z","open":2938.31,"high":2946.82,"low":2919.68,"close":2936.96,"volume":77980.98},{"timestamp":1769342400000,"datetime":"2026-01-25T12:00:00Z","open":2936.96,"high":2944.98,"low":2920.65,"close":2925.98,"volume":76030.83},{"timestamp":1769356800000,"datetime":"2026-01-25T16:00:00Z","open":2925.98,"high":2926.73,"low":2795.0,"close":2811.24,"volume":564734.34},{"timestamp":1769371200000,"datetime":"2026-01-25T20:00:00Z","open":2811.24,"high":2824.5,"low":2784.33,"close":2816.41,"volume":282888.73},{"timestamp":1769385600000,"datetime":"2026-01-26T00:00:00Z","open":2816.41,"high":2898.0,"low":2811.25,"close":2850.15,"volume":293776.05},{"timestamp":1769400000000,"datetime":"2026-01-26T04:00:00Z","open":2850.15,"high":2910.14,"low":2848.92,"close":2902.75,"volume":119997.88},{"timestamp":1769414400000,"datetime":"2026-01-26T08:00:00Z","open":2902.75,"high":2932.81,"low":2879.0,"close":2890.56,"volume":166406.19},{"timestamp":1769428800000,"datetime":"2026-01-26T12:00:00Z","open":2890.56,"high":2949.86,"low":2873.0,"close":2897.82,"volume":344660.21},{"timestamp":1769443200000,"datetime":"2026-01-26T16:00:00Z","open":2897.82,"high":2935.07,"low":2884.46,"close":2921.99,"volume":209932.79},{"timestamp":1769457600000,"datetime":"2026-01-26T20:00:00Z","open":2921.99,"high":2943.96,"low":2893.75,"close":2928.61,"volume":183720.87},{"timestamp":1769472000000,"datetime":"2026-01-27T00:00:00Z","open":2928.61,"high":2947.73,"low":2910.38,"close":2939.59,"volume":78120.19},{"timestamp":1769486400000,"datetime":"2026-01-27T04:00:00Z","open":2939.59,"high":2955.7,"low":2923.14,"close":2927.77,"volume":63089.32},{"timestamp":1769500800000,"datetime":"2026-01-27T08:00:00Z","open":2927.77,"high":2931.34,"low":2898.28,"close":2915.7,"volume":80644.48000000001},{"timestamp":1769515200000,"datetime":"2026-01-27T12:00:00Z","open":2915.7,"high":2942.54,"low":2904.3,"close":2936.01,"volume":181360.03},{"timestamp":1769529600000,"datetime":"2026-01-27T16:00:00Z","open":2936.01,"high":2997.14,"low":2916.43,"close":2978.83,"volume":395551.69},{"timestamp":1769544000000,"datetime":"2026-01-27T20:00:00Z","open":2978.83,"high":3033.75,"low":2977.04,"close":3024.53,"volume":210206.28},{"timestamp":1769558400000,"datetime":"2026-01-28T00:00:00Z","open":3024.53,"high":3028.22,"low":2995.08,"close":3003.8,"volume":72758.39},{"timestamp":1769572800000,"datetime":"2026-01-28T04:00:00Z","open":3003.8,"high":3017.47,"low":2990.62,"close":3003.76,"volume":86813.96},{"timestamp":1769587200000,"datetime":"2026-01-28T08:00:00Z","open":3003.76,"high":3044.25,"low":2984.65,"close":3038.08,"volume":180506.71000000002},{"timestamp":1769601600000,"datetime":"2026-01-28T12:00:00Z","open":3038.08,"high":3044.2,"low":2981.36,"close":3006.0,"volume":200224.16999999998},{"timestamp":1769616000000,"datetime":"2026-01-28T16:00:00Z","open":3006.0,"high":3030.95,"low":2987.11,"close":3014.76,"volume":218252.14},{"timestamp":1769630400000,"datetime":"2026-01-28T20:00:00Z","open":3014.76,"high":3036.92,"low":2995.0,"close":3009.12,"volume":117050.59},{"timestamp":1769644800000,"datetime":"2026-01-29T00:00:00Z","open":3009.12,"high":3012.14,"low":2943.0,"close":2951.66,"volume":157755.33000000002},{"timestamp":1769659200000,"datetime":"2026-01-29T04:00:00Z","open":2951.66,"high":2964.53,"low":2936.3,"close":2960.17,"volume":94271.66},{"timestamp":1769673600000,"datetime":"2026-01-29T08:00:00Z","open":2960.17,"high":2969.28,"low":2922.56,"close":2928.52,"volume":176809.63999999998},{"timestamp":1769688000000,"datetime":"2026-01-29T12:00:00Z","open":2928.52,"high":2938.46,"low":2795.24,"close":2822.94,"volume":579950.62},{"timestamp":1769702400000,"datetime":"2026-01-29T16:00:00Z","open":2822.94,"high":2859.54,"low":2752.4,"close":2796.11,"volume":643587.12},{"timestamp":1769716800000,"datetime":"2026-01-29T20:00:00Z","open":2796.11,"high":2826.91,"low":2787.59,"close":2820.81,"volume":105755.19},{"timestamp":1769731200000,"datetime":"2026-01-30T00:00:00Z","open":2820.81,"high":2827.46,"low":2682.47,"close":2739.54,"volume":511692.30000000005},{"timestamp":1769745600000,"datetime":"2026-01-30T04:00:00Z","open":2739.54,"high":2773.72,"low":2695.0,"close":2738.37,"volume":219361.96999999997},{"timestamp":1769760000000,"datetime":"2026-01-30T08:00:00Z","open":2738.37,"high":2767.82,"low":2708.71,"close":2758.37,"volume":182230.93},{"timestamp":1769774400000,"datetime":"2026-01-30T12:00:00Z","open":2758.37,"high":2765.3,"low":2691.57,"close":2727.88,"volume":351281.36},{"timestamp":1769788800000,"datetime":"2026-01-30T16:00:00Z","open":2727.88,"high":2759.99,"low":2634.23,"close":2741.19,"volume":536791.17},{"timestamp":1769803200000,"datetime":"2026-01-30T20:00:00Z","open":2741.19,"high":2741.44,"low":2663.4,"close":2705.71,"volume":325321.22000000003},{"timestamp":1769817600000,"datetime":"2026-01-31T00:00:00Z","open":2705.71,"high":2713.52,"low":2682.72,"close":2694.57,"volume":65335.01},{"timestamp":1769832000000,"datetime":"2026-01-31T04:00:00Z","open":2694.57,"high":2703.67,"low":2666.54,"close":2679.0,"volume":128141.31},{"timestamp":1769846400000,"datetime":"2026-01-31T08:00:00Z","open":2679.0,"high":2682.92,"low":2607.9,"close":2639.15,"volume":372407.62},{"timestamp":1769860800000,"datetime":"2026-01-31T12:00:00Z","open":2639.15,"high":2643.1,"low":2508.19,"close":2532.54,"volume":708827.6399999999},{"timestamp":1769875200000,"datetime":"2026-01-31T16:00:00Z","open":2532.54,"high":2549.84,"low":2238.5,"close":2381.36,"volume":1449455.6099999999},{"timestamp":1769889600000,"datetime":"2026-01-31T20:00:00Z","open":2381.36,"high":2472.62,"low":2352.65,"close":2450.2,"volume":459827.66000000003},{"timestamp":1769904000000,"datetime":"2026-02-01T00:00:00Z","open":2450.2,"high":2474.5,"low":2427.79,"close":2443.93,"volume":166395.26},{"timestamp":1769918400000,"datetime":"2026-02-01T04:00:00Z","open":2443.93,"high":2453.7,"low":2392.07,"close":2409.9,"volume":191634.49},{"timestamp":1769932800000,"datetime":"2026-02-01T08:00:00Z","open":2409.9,"high":2438.04,"low":2375.0,"close":2410.65,"volume":291536.97},{"timestamp":1769947200000,"datetime":"2026-02-01T12:00:00Z","open":2410.65,"high":2411.35,"low":2285.0,"close":2314.67,"volume":650419.4299999999},{"timestamp":1769961600000,"datetime":"2026-02-01T16:00:00Z","open":2314.67,"high":2376.71,"low":2282.3,"close":2319.21,"volume":479027.7},{"timestamp":1769976000000,"datetime":"2026-02-01T20:00:00Z","open":2319.21,"high":2348.76,"low":2218.71,"close":2269.19,"volume":643185.49},{"timestamp":1769990400000,"datetime":"2026-02-02T00:00:00Z","open":2269.19,"high":2322.65,"low":2163.04,"close":2237.39,"volume":653302.1799999999},{"timestamp":1770004800000,"datetime":"2026-02-02T04:00:00Z","open":2237.39,"high":2267.1,"low":2156.43,"close":2227.14,"volume":672706.14},{"timestamp":1770019200000,"datetime":"2026-02-02T08:00:00Z","open":2227.14,"high":2317.38,"low":2227.14,"close":2281.3,"volume":508395.23},{"timestamp":1770033600000,"datetime":"2026-02-02T12:00:00Z","open":2281.3,"high":2395.59,"low":2280.89,"close":2370.74,"volume":606544.13},{"timestamp":1770048000000,"datetime":"2026-02-02T16:00:00Z","open":2370.74,"high":2386.05,"low":2325.66,"close":2329.67,"volume":308847.37},{"timestamp":1770062400000,"datetime":"2026-02-02T20:00:00Z","open":2329.67,"high":2354.15,"low":2311.55,"close":2345.63,"volume":195061.37},{"timestamp":1770076800000,"datetime":"2026-02-03T00:00:00Z","open":2345.63,"high":2358.62,"low":2281.72,"close":2342.52,"volume":250906.09000000003},{"timestamp":1770091200000,"datetime":"2026-02-03T04:00:00Z","open":2342.52,"high":2353.88,"low":2297.29,"close":2321.87,"volume":225267.31},{"timestamp":1770105600000,"datetime":"2026-02-03T08:00:00Z","open":2321.87,"high":2331.74,"low":2260.46,"close":2275.46,"volume":374438.98},{"timestamp":1770120000000,"datetime":"2026-02-03T12:00:00Z","open":2275.46,"high":2316.42,"low":2250.52,"close":2302.13,"volume":524497.87},{"timestamp":1770134400000,"datetime":"2026-02-03T16:00:00Z","open":2302.13,"high":2302.33,"low":2106.48,"close":2203.72,"volume":1234833.64},{"timestamp":1770148800000,"datetime":"2026-02-03T20:00:00Z","open":2203.72,"high":2343.9,"low":2186.65,"close":2232.43,"volume":700681.6699999999},{"timestamp":1770163200000,"datetime":"2026-02-04T00:00:00Z","open":2232.43,"high":2294.68,"low":2222.74,"close":2282.4,"volume":229989.69},{"timestamp":1770177600000,"datetime":"2026-02-04T04:00:00Z","open":2282.4,"high":2292.64,"low":2253.69,"close":2282.47,"volume":175275.24},{"timestamp":1770192000000,"datetime":"2026-02-04T08:00:00Z","open":2282.47,"high":2285.1,"low":2225.33,"close":2253.75,"volume":250913.05},{"timestamp":1770206400000,"datetime":"2026-02-04T12:00:00Z","open":2253.75,"high":2262.37,"low":2134.62,"close":2150.72,"volume":692696.82},{"timestamp":1770220800000,"datetime":"2026-02-04T16:00:00Z","open":2150.72,"high":2194.28,"low":2075.46,"close":2187.64,"volume":920655.87},{"timestamp":1770235200000,"datetime":"2026-02-04T20:00:00Z","open":2187.64,"high":2192.18,"low":2086.34,"close":2146.97,"volume":367418.89},{"timestamp":1770249600000,"datetime":"2026-02-05T00:00:00Z","open":2146.97,"high":2172.88,"low":2097.4,"close":2109.01,"volume":355202.58},{"timestamp":1770264000000,"datetime":"2026-02-05T04:00:00Z","open":2109.01,"high":2124.77,"low":2065.0,"close":2090.67,"volume":554849.74},{"timestamp":1770278400000,"datetime":"2026-02-05T08:00:00Z","open":2090.67,"high":2149.42,"low":2060.26,"close":2078.74,"volume":402398.53},{"timestamp":1770292800000,"datetime":"2026-02-05T12:00:00Z","open":2078.74,"high":2105.79,"low":1925.64,"close":1959.55,"volume":904131.54},{"timestamp":1770307200000,"datetime":"2026-02-05T16:00:00Z","open":1959.55,"high":2017.56,"low":1911.61,"close":1927.58,"volume":566148.99},{"timestamp":1770321600000,"datetime":"2026-02-05T20:00:00Z","open":1927.58,"high":1942.0,"low":1815.16,"close":1825.45,"volume":759625.62},{"timestamp":1770336000000,"datetime":"2026-02-06T00:00:00Z","open":1825.45,"high":1946.99,"low":1737.6,"close":1890.92,"volume":775823.59},{"timestamp":1770350400000,"datetime":"2026-02-06T04:00:00Z","open":1890.92,"high":1974.84,"low":1884.87,"close":1898.54,"volume":335331.1},{"timestamp":1770364800000,"datetime":"2026-02-06T08:00:00Z","open":1898.54,"high":1939.41,"low":1865.25,"close":1931.94,"volume":361361.14999999997},{"timestamp":1770379200000,"datetime":"2026-02-06T12:00:00Z","open":1931.94,"high":2001.93,"low":1913.63,"close":1979.36,"volume":437417.12},{"timestamp":1770393600000,"datetime":"2026-02-06T16:00:00Z","open":1979.36,"high":2089.4,"low":1969.18,"close":2064.58,"volume":499021.58},{"timestamp":1770408000000,"datetime":"2026-02-06T20:00:00Z","open":2064.58,"high":2093.0,"low":2039.7,"close":2062.48,"volume":191401.18},{"timestamp":1770422400000,"datetime":"2026-02-07T00:00:00Z","open":2062.48,"high":2084.8,"low":2031.0,"close":2079.43,"volume":151997.55},{"timestamp":1770436800000,"datetime":"2026-02-07T04:00:00Z","open":2079.43,"high":2118.0,"low":1993.39,"close":2026.22,"volume":357110.68},{"timestamp":1770451200000,"datetime":"2026-02-07T08:00:00Z","open":2026.22,"high":2031.61,"low":1998.4,"close":2017.78,"volume":149074.54},{"timestamp":1770465600000,"datetime":"2026-02-07T12:00:00Z","open":2017.78,"high":2074.82,"low":2008.0,"close":2051.49,"volume":378630.88},{"timestamp":1770480000000,"datetime":"2026-02-07T16:00:00Z","open":2051.49,"high":2127.88,"low":2005.4,"close":2090.35,"volume":807170.42},{"timestamp":1770494400000,"datetime":"2026-02-07T20:00:00Z","open":2090.35,"high":2114.0,"low":2071.5,"close":2085.96,"volume":103666.86},{"timestamp":1770508800000,"datetime":"2026-02-08T00:00:00Z","open":2085.96,"high":2106.39,"low":2075.27,"close":2077.92,"volume":63440.740000000005},{"timestamp":1770523200000,"datetime":"2026-02-08T04:00:00Z","open":2077.92,"high":2088.16,"low":2065.01,"close":2083.55,"volume":79749.08},{"timestamp":1770537600000,"datetime":"2026-02-08T08:00:00Z","open":2083.55,"high":2137.1,"low":2076.77,"close":2130.85,"volume":254439.98},{"timestamp":1770552000000,"datetime":"2026-02-08T12:00:00Z","open":2130.85,"high":2144.78,"low":2096.27,"close":2107.55,"volume":219783.63},{"timestamp":1770566400000,"datetime":"2026-02-08T16:00:00Z","open":2107.55,"high":2128.59,"low":2071.44,"close":2125.61,"volume":130793.3},{"timestamp":1770580800000,"datetime":"2026-02-08T20:00:00Z","open":2125.61,"high":2151.95,"low":2070.01,"close":2088.48,"volume":176165.03},{"timestamp":1770595200000,"datetime":"2026-02-09T00:00:00Z","open":2088.48,"high":2102.29,"low":2053.6,"close":2098.88,"volume":188431.87},{"timestamp":1770609600000,"datetime":"2026-02-09T04:00:00Z","open":2098.88,"high":2101.08,"low":2063.47,"close":2064.65,"volume":84142.29000000001},{"timestamp":1770624000000,"datetime":"2026-02-09T08:00:00Z","open":2064.65,"high":2069.56,"low":2012.24,"close":2027.4,"volume":222018.38999999998},{"timestamp":1770638400000,"datetime":"2026-02-09T12:00:00Z","open":2027.4,"high":2072.6,"low":2007.38,"close":2060.15,"volume":262333.16},{"timestamp":1770652800000,"datetime":"2026-02-09T16:00:00Z","open":2060.15,"high":2142.42,"low":2046.05,"close":2130.32,"volume":265454.66},{"timestamp":1770667200000,"datetime":"2026-02-09T20:00:00Z","open":2130.32,"high":2147.0,"low":2087.52,"close":2103.67,"volume":140952.73},{"timestamp":1770681600000,"datetime":"2026-02-10T00:00:00Z","open":2103.67,"high":2123.68,"low":2051.73,"close":2063.87,"volume":154128.57},{"timestamp":1770696000000,"datetime":"2026-02-10T04:00:00Z","open":2063.87,"high":2073.4,"low":1996.79,"close":2006.47,"volume":334059.92},{"timestamp":1770710400000,"datetime":"2026-02-10T08:00:00Z","open":2006.47,"high":2029.0,"low":1994.09,"close":2002.01,"volume":210420.52},{"timestamp":1770724800000,"datetime":"2026-02-10T12:00:00Z","open":2002.01,"high":2039.57,"low":1987.71,"close":2021.68,"volume":324028.74},{"timestamp":1770739200000,"datetime":"2026-02-10T16:00:00Z","open":2021.68,"high":2045.9,"low":1995.0,"close":2017.17,"volume":179030.32},{"timestamp":1770753600000,"datetime":"2026-02-10T20:00:00Z","open":2017.17,"high":2022.0,"low":1996.0,"close":2021.83,"volume":66106.74},{"timestamp":1770768000000,"datetime":"2026-02-11T00:00:00Z","open":2021.83,"high":2031.8,"low":1997.0,"close":2008.44,"volume":100000.86000000002},{"timestamp":1770782400000,"datetime":"2026-02-11T04:00:00Z","open":2008.44,"high":2010.36,"low":1938.23,"close":1949.82,"volume":324225.48},{"timestamp":1770796800000,"datetime":"2026-02-11T08:00:00Z","open":1949.82,"high":1955.96,"low":1931.0,"close":1952.93,"volume":137663.14},{"timestamp":1770811200000,"datetime":"2026-02-11T12:00:00Z","open":1952.93,"high":2015.54,"low":1901.46,"close":1928.31,"volume":516723.4},{"timestamp":1770825600000,"datetime":"2026-02-11T16:00:00Z","open":1928.31,"high":1958.6,"low":1907.46,"close":1951.21,"volume":230845.90999999997},{"timestamp":1770840000000,"datetime":"2026-02-11T20:00:00Z","open":1951.21,"high":1987.5,"low":1930.93,"close":1939.73,"volume":150187.36},{"timestamp":1770854400000,"datetime":"2026-02-12T00:00:00Z","open":1939.73,"high":1976.72,"low":1939.73,"close":1967.57,"volume":99014.29},{"timestamp":1770868800000,"datetime":"2026-02-12T04:00:00Z","open":1967.57,"high":1982.18,"low":1952.12,"close":1967.12,"volume":110901.01},{"timestamp":1770883200000,"datetime":"2026-02-12T08:00:00Z","open":1967.12,"high":2001.0,"low":1956.1,"close":1988.15,"volume":168063.85},{"timestamp":1770897600000,"datetime":"2026-02-12T12:00:00Z","open":1988.15,"high":1995.7,"low":1943.68,"close":1947.53,"volume":268534.0},{"timestamp":1770912000000,"datetime":"2026-02-12T16:00:00Z","open":1947.53,"high":1949.2,"low":1895.31,"close":1924.66,"volume":344735.05},{"timestamp":1770926400000,"datetime":"2026-02-12T20:00:00Z","open":1924.66,"high":1952.1,"low":1908.29,"close":1947.06,"volume":98255.39},{"timestamp":1770940800000,"datetime":"2026-02-13T00:00:00Z","open":1947.06,"high":1957.6,"low":1926.4,"close":1952.64,"volume":120963.88},{"timestamp":1770955200000,"datetime":"2026-02-13T04:00:00Z","open":1952.64,"high":1954.97,"low":1923.64,"close":1935.06,"volume":94915.65},{"timestamp":1770969600000,"datetime":"2026-02-13T08:00:00Z","open":1935.06,"high":1969.14,"low":1933.0,"close":1959.52,"volume":118392.85},{"timestamp":1770984000000,"datetime":"2026-02-13T12:00:00Z","open":1959.52,"high":2049.59,"low":1951.57,"close":2033.83,"volume":399526.52},{"timestamp":1770998400000,"datetime":"2026-02-13T16:00:00Z","open":2033.83,"high":2072.0,"low":2030.08,"close":2056.24,"volume":167485.51},{"timestamp":1771012800000,"datetime":"2026-02-13T20:00:00Z","open":2056.24,"high":2058.45,"low":2037.51,"close":2047.52,"volume":67170.26999999999},{"timestamp":1771027200000,"datetime":"2026-02-14T00:00:00Z","open":2047.52,"high":2056.4,"low":2041.0,"close":2052.99,"volume":39927.78},{"timestamp":1771041600000,"datetime":"2026-02-14T04:00:00Z","open":2052.99,"high":2059.93,"low":2047.06,"close":2055.96,"volume":44363.850000000006},{"timestamp":1771056000000,"datetime":"2026-02-14T08:00:00Z","open":2055.96,"high":2107.11,"low":2055.82,"close":2098.3,"volume":211228.71},{"timestamp":1771070400000,"datetime":"2026-02-14T12:00:00Z","open":2098.3,"high":2098.99,"low":2063.64,"close":2086.3,"volume":187271.0},{"timestamp":1771084800000,"datetime":"2026-02-14T16:00:00Z","open":2086.3,"high":2089.83,"low":2066.49,"close":2087.45,"volume":83748.62},{"timestamp":1771099200000,"datetime":"2026-02-14T20:00:00Z","open":2087.45,"high":2098.24,"low":2077.38,"close":2085.47,"volume":58968.979999999996},{"timestamp":1771113600000,"datetime":"2026-02-15T00:00:00Z","open":2085.47,"high":2089.47,"low":2035.56,"close":2058.29,"volume":242913.69},{"timestamp":1771128000000,"datetime":"2026-02-15T04:00:00Z","open":2058.29,"high":2102.7,"low":2058.29,"close":2090.59,"volume":151947.48},{"timestamp":1771142400000,"datetime":"2026-02-15T08:00:00Z","open":2090.59,"high":2096.21,"low":2053.01,"close":2061.16,"volume":109480.07},{"timestamp":1771156800000,"datetime":"2026-02-15T12:00:00Z","open":2061.16,"high":2067.95,"low":1992.0,"close":2010.62,"volume":353349.18},{"timestamp":1771171200000,"datetime":"2026-02-15T16:00:00Z","open":2010.62,"high":2010.62,"low":1926.8,"close":1941.39,"volume":383320.98},{"timestamp":1771185600000,"datetime":"2026-02-15T20:00:00Z","open":1941.39,"high":1974.03,"low":1933.69,"close":1965.61,"volume":156160.36},{"timestamp":1771200000000,"datetime":"2026-02-16T00:00:00Z","open":1965.61,"high":1980.59,"low":1947.5,"close":1957.97,"volume":117276.98000000001},{"timestamp":1771214400000,"datetime":"2026-02-16T04:00:00Z","open":1957.97,"high":1978.71,"low":1952.09,"close":1970.42,"volume":118260.84},{"timestamp":1771228800000,"datetime":"2026-02-16T08:00:00Z","open":1970.42,"high":1992.81,"low":1956.09,"close":1975.4,"volume":159135.24},{"timestamp":1771243200000,"datetime":"2026-02-16T12:00:00Z","open":1975.4,"high":2023.1,"low":1936.28,"close":1955.41,"volume":390022.05},{"timestamp":1771257600000,"datetime":"2026-02-16T16:00:00Z","open":1955.41,"high":1987.5,"low":1955.22,"close":1973.09,"volume":120580.31},{"timestamp":1771272000000,"datetime":"2026-02-16T20:00:00Z","open":1973.09,"high":2003.15,"low":1970.09,"close":1997.35,"volume":121813.29},{"timestamp":1771286400000,"datetime":"2026-02-17T00:00:00Z","open":1997.35,"high":2008.0,"low":1978.31,"close":1984.76,"volume":113075.53},{"timestamp":1771300800000,"datetime":"2026-02-17T04:00:00Z","open":1984.76,"high":1997.96,"low":1963.4,"close":1984.89,"volume":98889.0},{"timestamp":1771315200000,"datetime":"2026-02-17T08:00:00Z","open":1984.89,"high":1990.02,"low":1960.26,"close":1967.63,"volume":93121.64},{"timestamp":1771329600000,"datetime":"2026-02-17T12:00:00Z","open":1967.63,"high":2001.78,"low":1940.13,"close":1967.61,"volume":323571.18},{"timestamp":1771344000000,"datetime":"2026-02-17T16:00:00Z","open":1967.61,"high":2014.75,"low":1952.46,"close":1997.13,"volume":315561.98},{"timestamp":1771358400000,"datetime":"2026-02-17T20:00:00Z","open":1997.13,"high":2003.31,"low":1986.15,"close":1990.83,"volume":68522.45},{"timestamp":1771372800000,"datetime":"2026-02-18T00:00:00Z","open":1990.83,"high":1999.02,"low":1967.32,"close":1995.66,"volume":115380.3},{"timestamp":1771387200000,"datetime":"2026-02-18T04:00:00Z","open":1995.66,"high":2022.55,"low":1992.26,"close":2016.86,"volume":129966.17},{"timestamp":1771401600000,"datetime":"2026-02-18T08:00:00Z","open":2016.86,"high":2038.78,"low":1975.45,"close":1980.35,"volume":176979.79},{"timestamp":1771416000000,"datetime":"2026-02-18T12:00:00Z","open":1980.35,"high":2009.38,"low":1953.27,"close":1984.42,"volume":297234.47},{"timestamp":1771430400000,"datetime":"2026-02-18T16:00:00Z","open":1984.42,"high":1987.25,"low":1922.11,"close":1940.34,"volume":262648.16000000003},{"timestamp":1771444800000,"datetime":"2026-02-18T20:00:00Z","open":1940.34,"high":1965.0,"low":1934.64,"close":1955.24,"volume":89666.52},{"timestamp":1771459200000,"datetime":"2026-02-19T00:00:00Z","open":1955.24,"high":1973.84,"low":1949.5,"close":1971.68,"volume":95625.78},{"timestamp":1771473600000,"datetime":"2026-02-19T04:00:00Z","open":1971.68,"high":1986.88,"low":1963.34,"close":1980.95,"volume":91955.42},{"timestamp":1771488000000,"datetime":"2026-02-19T08:00:00Z","open":1980.95,"high":1981.86,"low":1947.38,"close":1949.04,"volume":114332.5},{"timestamp":1771502400000,"datetime":"2026-02-19T12:00:00Z","open":1949.04,"high":1955.7,"low":1911.41,"close":1925.6,"volume":358599.29},{"timestamp":1771516800000,"datetime":"2026-02-19T16:00:00Z","open":1925.6,"high":1946.96,"low":1906.71,"close":1940.33,"volume":249796.61},{"timestamp":1771531200000,"datetime":"2026-02-19T20:00:00Z","open":1940.33,"high":1951.0,"low":1933.7,"close":1948.15,"volume":63473.43},{"timestamp":1771545600000,"datetime":"2026-02-20T00:00:00Z","open":1948.15,"high":1963.71,"low":1946.07,"close":1953.89,"volume":90891.76000000001},{"timestamp":1771560000000,"datetime":"2026-02-20T04:00:00Z","open":1953.89,"high":1967.51,"low":1930.0,"close":1959.7,"volume":140252.29},{"timestamp":1771574400000,"datetime":"2026-02-20T08:00:00Z","open":1959.7,"high":1972.92,"low":1939.27,"close":1942.93,"volume":137393.49},{"timestamp":1771588800000,"datetime":"2026-02-20T12:00:00Z","open":1942.93,"high":1980.0,"low":1921.81,"close":1963.03,"volume":374787.3},{"timestamp":1771603200000,"datetime":"2026-02-20T16:00:00Z","open":1963.03,"high":1980.72,"low":1938.07,"close":1962.82,"volume":271402.19},{"timestamp":1771617600000,"datetime":"2026-02-20T20:00:00Z","open":1962.82,"high":1974.33,"low":1960.57,"close":1967.84,"volume":67853.91},{"timestamp":1771632000000,"datetime":"2026-02-21T00:00:00Z","open":1967.84,"high":1969.78,"low":1955.01,"close":1958.29,"volume":52245.97},{"timestamp":1771646400000,"datetime":"2026-02-21T04:00:00Z","open":1958.29,"high":1965.49,"low":1955.52,"close":1961.95,"volume":38149.67},{"timestamp":1771660800000,"datetime":"2026-02-21T08:00:00Z","open":1961.95,"high":1987.92,"low":1961.22,"close":1976.35,"volume":85038.93},{"timestamp":1771675200000,"datetime":"2026-02-21T12:00:00Z","open":1976.35,"high":1995.23,"low":1968.11,"close":1987.07,"volume":99678.93},{"timestamp":1771689600000,"datetime":"2026-02-21T16:00:00Z","open":1987.07,"high":1994.61,"low":1975.02,"close":1987.25,"volume":56187.08},{"timestamp":1771704000000,"datetime":"2026-02-21T20:00:00Z","open":1987.25,"high":1989.72,"low":1968.38,"close":1972.55,"volume":64396.43000000001},{"timestamp":1771718400000,"datetime":"2026-02-22T00:00:00Z","open":1972.55,"high":1982.59,"low":1966.08,"close":1973.86,"volume":71296.4},{"timestamp":1771732800000,"datetime":"2026-02-22T04:00:00Z","open":1973.86,"high":1978.78,"low":1970.06,"close":1974.79,"volume":39958.8},{"timestamp":1771747200000,"datetime":"2026-02-22T08:00:00Z","open":1974.79,"high":1982.0,"low":1969.03,"close":1979.78,"volume":51683.38},{"timestamp":1771761600000,"datetime":"2026-02-22T12:00:00Z","open":1979.78,"high":1980.55,"low":1942.2,"close":1953.06,"volume":191443.87},{"timestamp":1771776000000,"datetime":"2026-02-22T16:00:00Z","open":1953.06,"high":1955.0,"low":1933.37,"close":1943.4,"volume":81305.61},{"timestamp":1771790400000,"datetime":"2026-02-22T20:00:00Z","open":1943.4,"high":1960.78,"low":1938.87,"close":1957.32,"volume":80535.85},{"timestamp":1771804800000,"datetime":"2026-02-23T00:00:00Z","open":1957.32,"high":1957.66,"low":1845.13,"close":1861.73,"volume":443678.33999999997},{"timestamp":1771819200000,"datetime":"2026-02-23T04:00:00Z","open":1861.73,"high":1888.47,"low":1852.55,"close":1884.28,"volume":141107.07},{"timestamp":1771833600000,"datetime":"2026-02-23T08:00:00Z","open":1884.28,"high":1927.61,"low":1876.01,"close":1914.33,"volume":177751.94},{"timestamp":1771848000000,"datetime":"2026-02-23T12:00:00Z","open":1914.33,"high":1934.85,"low":1891.99,"close":1895.0,"volume":258423.56},{"timestamp":1771862400000,"datetime":"2026-02-23T16:00:00Z","open":1895.0,"high":1899.64,"low":1836.29,"close":1856.32,"volume":354672.05},{"timestamp":1771876800000,"datetime":"2026-02-23T20:00:00Z","open":1856.32,"high":1869.4,"low":1845.99,"close":1855.57,"volume":106260.53},{"timestamp":1771891200000,"datetime":"2026-02-24T00:00:00Z","open":1855.57,"high":1868.95,"low":1810.26,"close":1830.92,"volume":248494.39},{"timestamp":1771905600000,"datetime":"2026-02-24T04:00:00Z","open":1830.92,"high":1839.99,"low":1812.85,"close":1825.07,"volume":166082.18},{"timestamp":1771920000000,"datetime":"2026-02-24T08:00:00Z","open":1825.07,"high":1835.55,"low":1814.03,"close":1825.89,"volume":117972.75},{"timestamp":1771934400000,"datetime":"2026-02-24T12:00:00Z","open":1825.89,"high":1849.0,"low":1798.08,"close":1846.26,"volume":318849.77},{"timestamp":1771948800000,"datetime":"2026-02-24T16:00:00Z","open":1846.26,"high":1864.32,"low":1837.03,"close":1851.47,"volume":194839.54},{"timestamp":1771963200000,"datetime":"2026-02-24T20:00:00Z","open":1851.47,"high":1863.46,"low":1844.05,"close":1851.01,"volume":68841.12},{"timestamp":1771977600000,"datetime":"2026-02-25T00:00:00Z","open":1851.01,"high":1944.69,"low":1845.36,"close":1905.47,"volume":352673.11},{"timestamp":1771992000000,"datetime":"2026-02-25T04:00:00Z","open":1905.47,"high":1913.6,"low":1876.9,"close":1892.43,"volume":163219.63},{"timestamp":1772006400000,"datetime":"2026-02-25T08:00:00Z","open":1892.43,"high":1927.74,"low":1889.17,"close":1925.55,"volume":170190.28},{"timestamp":1772020800000,"datetime":"2026-02-25T12:00:00Z","open":1925.55,"high":2027.86,"low":1921.05,"close":2012.5,"volume":518313.0},{"timestamp":1772035200000,"datetime":"2026-02-25T16:00:00Z","open":2012.5,"high":2085.99,"low":2012.16,"close":2069.82,"volume":384855.0},{"timestamp":1772049600000,"datetime":"2026-02-25T20:00:00Z","open":2069.82,"high":2148.0,"low":2032.74,"close":2056.38,"volume":415622.35},{"timestamp":1772064000000,"datetime":"2026-02-26T00:00:00Z","open":2056.38,"high":2075.95,"low":2037.76,"close":2053.14,"volume":185058.02000000002},{"timestamp":1772078400000,"datetime":"2026-02-26T04:00:00Z","open":2053.14,"high":2081.81,"low":2050.56,"close":2052.32,"volume":134368.06},{"timestamp":1772092800000,"datetime":"2026-02-26T08:00:00Z","open":2052.32,"high":2082.0,"low":2043.4,"close":2056.51,"volume":136610.74},{"timestamp":1772107200000,"datetime":"2026-02-26T12:00:00Z","open":2056.51,"high":2077.0,"low":2010.2,"close":2032.59,"volume":326964.77999999997},{"timestamp":1772121600000,"datetime":"2026-02-26T16:00:00Z","open":2032.59,"high":2037.47,"low":1974.18,"close":2029.14,"volume":391538.95},{"timestamp":1772136000000,"datetime":"2026-02-26T20:00:00Z","open":2029.14,"high":2041.72,"low":2016.88,"close":2026.79,"volume":114304.48},{"timestamp":1772150400000,"datetime":"2026-02-27T00:00:00Z","open":2026.79,"high":2048.85,"low":1999.37,"close":2044.14,"volume":178434.96000000002},{"timestamp":1772164800000,"datetime":"2026-02-27T04:00:00Z","open":2044.14,"high":2063.0,"low":2021.17,"close":2031.56,"volume":158080.24},{"timestamp":1772179200000,"datetime":"2026-02-27T08:00:00Z","open":2031.56,"high":2045.25,"low":1951.75,"close":1961.05,"volume":308521.03},{"timestamp":1772193600000,"datetime":"2026-02-27T12:00:00Z","open":1961.05,"high":1968.31,"low":1938.0,"close":1947.71,"volume":347439.62},{"timestamp":1772208000000,"datetime":"2026-02-27T16:00:00Z","open":1947.71,"high":1948.13,"low":1906.5,"close":1920.4,"volume":255564.43},{"timestamp":1772222400000,"datetime":"2026-02-27T20:00:00Z","open":1920.4,"high":1932.9,"low":1886.04,"close":1928.53,"volume":176729.25},{"timestamp":1772236800000,"datetime":"2026-02-28T00:00:00Z","open":1928.53,"high":1936.25,"low":1918.34,"close":1923.51,"volume":94919.6},{"timestamp":1772251200000,"datetime":"2026-02-28T04:00:00Z","open":1923.51,"high":1930.71,"low":1833.79,"close":1865.38,"volume":506300.93999999994},{"timestamp":1772265600000,"datetime":"2026-02-28T08:00:00Z","open":1865.38,"high":1879.95,"low":1843.41,"close":1862.11,"volume":234847.86},{"timestamp":1772280000000,"datetime":"2026-02-28T12:00:00Z","open":1862.11,"high":1914.88,"low":1860.76,"close":1897.74,"volume":420059.88},{"timestamp":1772294400000,"datetime":"2026-02-28T16:00:00Z","open":1897.74,"high":1954.61,"low":1884.57,"close":1946.02,"volume":272526.97},{"timestamp":1772308800000,"datetime":"2026-02-28T20:00:00Z","open":1946.02,"high":1984.29,"low":1937.51,"close":1963.34,"volume":235731.75},{"timestamp":1772323200000,"datetime":"2026-03-01T00:00:00Z","open":1963.34,"high":2054.0,"low":1942.27,"close":2022.0,"volume":355343.83},{"timestamp":1772337600000,"datetime":"2026-03-01T04:00:00Z","open":2022.0,"high":2029.53,"low":1988.36,"close":2006.33,"volume":207300.81},{"timestamp":1772352000000,"datetime":"2026-03-01T08:00:00Z","open":2006.33,"high":2009.54,"low":1971.26,"close":1982.38,"volume":165383.53},{"timestamp":1772366400000,"datetime":"2026-03-01T12:00:00Z","open":1982.38,"high":2027.79,"low":1967.86,"close":1992.4,"volume":264103.99},{"timestamp":1772380800000,"datetime":"2026-03-01T16:00:00Z","open":1992.4,"high":2008.74,"low":1945.86,"close":1952.89,"volume":307495.56},{"timestamp":1772395200000,"datetime":"2026-03-01T20:00:00Z","open":1952.89,"high":1969.48,"low":1906.48,"close":1938.78,"volume":284448.65},{"timestamp":1772409600000,"datetime":"2026-03-02T00:00:00Z","open":1938.78,"high":1988.6,"low":1936.44,"close":1971.28,"volume":205869.97},{"timestamp":1772424000000,"datetime":"2026-03-02T04:00:00Z","open":1971.28,"high":1982.63,"low":1924.23,"close":1940.28,"volume":159283.91},{"timestamp":1772438400000,"datetime":"2026-03-02T08:00:00Z","open":1940.28,"high":1966.85,"low":1918.03,"close":1946.79,"volume":219157.83000000002},{"timestamp":1772452800000,"datetime":"2026-03-02T12:00:00Z","open":1946.79,"high":2064.82,"low":1920.0,"close":2046.39,"volume":524362.88},{"timestamp":1772467200000,"datetime":"2026-03-02T16:00:00Z","open":2046.39,"high":2089.0,"low":2016.51,"close":2042.69,"volume":332343.0},{"timestamp":1772481600000,"datetime":"2026-03-02T20:00:00Z","open":2042.69,"high":2057.73,"low":2023.41,"close":2026.49,"volume":141521.26},{"timestamp":1772496000000,"datetime":"2026-03-03T00:00:00Z","open":2026.49,"high":2041.2,"low":1996.16,"close":2007.85,"volume":164021.67},{"timestamp":1772510400000,"datetime":"2026-03-03T04:00:00Z","open":2007.85,"high":2018.64,"low":1986.58,"close":1995.79,"volume":127917.66},{"timestamp":1772524800000,"datetime":"2026-03-03T08:00:00Z","open":1995.79,"high":1999.88,"low":1937.75,"close":1960.36,"volume":305362.1},{"timestamp":1772539200000,"datetime":"2026-03-03T12:00:00Z","open":1960.36,"high":1989.46,"low":1928.0,"close":1968.31,"volume":385300.87},{"timestamp":1772553600000,"datetime":"2026-03-03T16:00:00Z","open":1968.31,"high":2013.0,"low":1957.56,"close":1985.1,"volume":320620.24},{"timestamp":1772568000000,"datetime":"2026-03-03T20:00:00Z","open":1985.1,"high":2000.86,"low":1958.04,"close":1981.75,"volume":107461.20999999999},{"timestamp":1772582400000,"datetime":"2026-03-04T00:00:00Z","open":1981.75,"high":1997.78,"low":1943.68,"close":1959.75,"volume":206137.59},{"timestamp":1772596800000,"datetime":"2026-03-04T04:00:00Z","open":1959.75,"high":2009.48,"low":1949.33,"close":2005.69,"volume":136263.81},{"timestamp":1772611200000,"datetime":"2026-03-04T08:00:00Z","open":2005.69,"high":2091.95,"low":1999.09,"close":2053.78,"volume":472921.14},{"timestamp":1772625600000,"datetime":"2026-03-04T12:00:00Z","open":2053.78,"high":2156.94,"low":2035.5,"close":2149.2,"volume":575512.35},{"timestamp":1772640000000,"datetime":"2026-03-04T16:00:00Z","open":2149.2,"high":2198.98,"low":2128.01,"close":2176.2,"volume":380461.14},{"timestamp":1772654400000,"datetime":"2026-03-04T20:00:00Z","open":2176.2,"high":2178.76,"low":2115.49,"close":2126.02,"volume":204965.93},{"timestamp":1772668800000,"datetime":"2026-03-05T00:00:00Z","open":2126.02,"high":2141.0,"low":2106.13,"close":2119.04,"volume":143020.65},{"timestamp":1772683200000,"datetime":"2026-03-05T04:00:00Z","open":2119.04,"high":2143.94,"low":2094.68,"close":2104.12,"volume":183523.44},{"timestamp":1772697600000,"datetime":"2026-03-05T08:00:00Z","open":2104.12,"high":2163.35,"low":2092.22,"close":2137.09,"volume":247929.64},{"timestamp":1772712000000,"datetime":"2026-03-05T12:00:00Z","open":2137.09,"high":2142.29,"low":2066.47,"close":2086.31,"volume":362583.52},{"timestamp":1772726400000,"datetime":"2026-03-05T16:00:00Z","open":2086.31,"high":2093.22,"low":2053.66,"close":2073.88,"volume":230355.13},{"timestamp":1772740800000,"datetime":"2026-03-05T20:00:00Z","open":2073.88,"high":2099.0,"low":2068.08,"close":2072.15,"volume":83163.16},{"timestamp":1772755200000,"datetime":"2026-03-06T00:00:00Z","open":2072.15,"high":2092.65,"low":2061.07,"close":2083.12,"volume":88445.32999999999},{"timestamp":1772769600000,"datetime":"2026-03-06T04:00:00Z","open":2083.12,"high":2087.41,"low":2058.52,"close":2082.0,"volume":105595.42},{"timestamp":1772784000000,"datetime":"2026-03-06T08:00:00Z","open":2082.0,"high":2082.14,"low":2044.68,"close":2050.2,"volume":132242.9},{"timestamp":1772798400000,"datetime":"2026-03-06T12:00:00Z","open":2050.2,"high":2061.74,"low":1965.0,"close":1976.83,"volume":431630.57999999996},{"timestamp":1772812800000,"datetime":"2026-03-06T16:00:00Z","open":1976.83,"high":1992.49,"low":1955.0,"close":1983.14,"volume":189599.03999999998},{"timestamp":1772827200000,"datetime":"2026-03-06T20:00:00Z","open":1983.14,"high":1989.88,"low":1968.67,"close":1977.99,"volume":84859.2},{"timestamp":1772841600000,"datetime":"2026-03-07T00:00:00Z","open":1977.99,"high":1995.38,"low":1971.58,"close":1979.35,"volume":74166.45},{"timestamp":1772856000000,"datetime":"2026-03-07T04:00:00Z","open":1979.35,"high":1983.72,"low":1962.56,"close":1982.38,"volume":96547.93},{"timestamp":1772870400000,"datetime":"2026-03-07T08:00:00Z","open":1982.38,"high":1993.85,"low":1974.1,"close":1987.84,"volume":77576.5},{"timestamp":1772884800000,"datetime":"2026-03-07T12:00:00Z","open":1987.84,"high":1990.0,"low":1968.69,"close":1980.24,"volume":89274.43000000001},{"timestamp":1772899200000,"datetime":"2026-03-07T16:00:00Z","open":1980.24,"high":1983.01,"low":1946.36,"close":1954.13,"volume":138921.74},{"timestamp":1772913600000,"datetime":"2026-03-07T20:00:00Z","open":1954.13,"high":1973.57,"low":1953.78,"close":1968.65,"volume":60018.41},{"timestamp":1772928000000,"datetime":"2026-03-08T00:00:00Z","open":1968.65,"high":1976.37,"low":1934.44,"close":1946.56,"volume":125492.43},{"timestamp":1772942400000,"datetime":"2026-03-08T04:00:00Z","open":1946.56,"high":1959.5,"low":1928.5,"close":1954.43,"volume":102790.95999999999},{"timestamp":1772956800000,"datetime":"2026-03-08T08:00:00Z","open":1954.43,"high":1979.81,"low":1943.24,"close":1950.41,"volume":127925.64},{"timestamp":1772971200000,"datetime":"2026-03-08T12:00:00Z","open":1950.41,"high":1953.78,"low":1923.33,"close":1942.0,"volume":183292.44},{"timestamp":1772985600000,"datetime":"2026-03-08T16:00:00Z","open":1942.0,"high":1968.8,"low":1926.26,"close":1963.31,"volume":145803.43},{"timestamp":1773000000000,"datetime":"2026-03-08T20:00:00Z","open":1963.31,"high":1970.5,"low":1908.68,"close":1935.89,"volume":297812.57},{"timestamp":1773014400000,"datetime":"2026-03-09T00:00:00Z","open":1935.89,"high":2004.91,"low":1928.26,"close":1976.64,"volume":316146.31},{"timestamp":1773028800000,"datetime":"2026-03-09T04:00:00Z","open":1976.64,"high":2013.8,"low":1962.1,"close":1982.9,"volume":242140.5},{"timestamp":1773043200000,"datetime":"2026-03-09T08:00:00Z","open":1982.9,"high":2021.44,"low":1977.29,"close":1991.35,"volume":190275.84000000003},{"timestamp":1773057600000,"datetime":"2026-03-09T12:00:00Z","open":1991.35,"high":2032.35,"low":1991.35,"close":2021.46,"volume":270388.61},{"timestamp":1773072000000,"datetime":"2026-03-09T16:00:00Z","open":2021.46,"high":2052.5,"low":2003.78,"close":2032.6,"volume":228424.99},{"timestamp":1773086400000,"datetime":"2026-03-09T20:00:00Z","open":2032.6,"high":2036.56,"low":1988.04,"close":1992.1,"volume":132705.88},{"timestamp":1773100800000,"datetime":"2026-03-10T00:00:00Z","open":1992.1,"high":2053.7,"low":1990.01,"close":2025.6,"volume":212297.06},{"timestamp":1773115200000,"datetime":"2026-03-10T04:00:00Z","open":2025.6,"high":2058.64,"low":2025.2,"close":2049.86,"volume":117776.73000000001},{"timestamp":1773129600000,"datetime":"2026-03-10T08:00:00Z","open":2049.86,"high":2073.31,"low":2048.66,"close":2060.68,"volume":174167.67},{"timestamp":1773144000000,"datetime":"2026-03-10T12:00:00Z","open":2060.68,"high":2085.0,"low":2007.46,"close":2078.56,"volume":404117.74},{"timestamp":1773158400000,"datetime":"2026-03-10T16:00:00Z","open":2078.56,"high":2087.31,"low":2025.6,"close":2035.86,"volume":251010.19},{"timestamp":1773172800000,"datetime":"2026-03-10T20:00:00Z","open":2035.86,"high":2047.1,"low":2017.44,"close":2035.74,"volume":95672.12},{"timestamp":1773187200000,"datetime":"2026-03-11T00:00:00Z","open":2035.74,"high":2041.0,"low":2016.72,"close":2020.08,"volume":96998.68},{"timestamp":1773201600000,"datetime":"2026-03-11T04:00:00Z","open":2020.08,"high":2040.62,"low":2006.0,"close":2011.59,"volume":133131.80000000002},{"timestamp":1773216000000,"datetime":"2026-03-11T08:00:00Z","open":2011.59,"high":2033.44,"low":2008.5,"close":2016.96,"volume":110944.38},{"timestamp":1773230400000,"datetime":"2026-03-11T12:00:00Z","open":2016.96,"high":2081.87,"low":2011.43,"close":2049.11,"volume":412936.02},{"timestamp":1773244800000,"datetime":"2026-03-11T16:00:00Z","open":2049.11,"high":2085.0,"low":2045.29,"close":2074.94,"volume":156994.08},{"timestamp":1773259200000,"datetime":"2026-03-11T20:00:00Z","open":2074.94,"high":2083.32,"low":2043.83,"close":2050.91,"volume":111726.44},{"timestamp":1773273600000,"datetime":"2026-03-12T00:00:00Z","open":2050.91,"high":2057.29,"low":2016.29,"close":2022.32,"volume":137095.18},{"timestamp":1773288000000,"datetime":"2026-03-12T04:00:00Z","open":2022.32,"high":2041.43,"low":2018.37,"close":2039.81,"volume":95911.28},{"timestamp":1773302400000,"datetime":"2026-03-12T08:00:00Z","open":2039.81,"high":2076.31,"low":2037.51,"close":2061.77,"volume":172856.79},{"timestamp":1773316800000,"datetime":"2026-03-12T12:00:00Z","open":2061.77,"high":2094.61,"low":2036.25,"close":2071.29,"volume":343436.03},{"timestamp":1773331200000,"datetime":"2026-03-12T16:00:00Z","open":2071.29,"high":2077.21,"low":2044.09,"close":2068.23,"volume":130343.76999999999},{"timestamp":1773345600000,"datetime":"2026-03-12T20:00:00Z","open":2068.23,"high":2092.34,"low":2054.5,"close":2072.51,"volume":120397.86000000002},{"timestamp":1773360000000,"datetime":"2026-03-13T00:00:00Z","open":2072.51,"high":2150.12,"low":2069.13,"close":2117.86,"volume":333537.76},{"timestamp":1773374400000,"datetime":"2026-03-13T04:00:00Z","open":2117.86,"high":2119.4,"low":2089.05,"close":2098.75,"volume":133226.09},{"timestamp":1773388800000,"datetime":"2026-03-13T08:00:00Z","open":2098.75,"high":2132.24,"low":2090.39,"close":2120.0,"volume":167792.94},{"timestamp":1773403200000,"datetime":"2026-03-13T12:00:00Z","open":2120.0,"high":2208.85,"low":2119.28,"close":2127.1,"volume":539237.66},{"timestamp":1773417600000,"datetime":"2026-03-13T16:00:00Z","open":2127.1,"high":2143.24,"low":2089.5,"close":2101.87,"volume":211705.69999999998},{"timestamp":1773432000000,"datetime":"2026-03-13T20:00:00Z","open":2101.87,"high":2115.97,"low":2077.48,"close":2091.11,"volume":98203.05},{"timestamp":1773446400000,"datetime":"2026-03-14T00:00:00Z","open":2091.11,"high":2103.36,"low":2080.46,"close":2100.28,"volume":68442.62},{"timestamp":1773460800000,"datetime":"2026-03-14T04:00:00Z","open":2100.28,"high":2104.89,"low":2067.16,"close":2076.47,"volume":127604.88},{"timestamp":1773475200000,"datetime":"2026-03-14T08:00:00Z","open":2076.47,"high":2082.03,"low":2060.2,"close":2072.69,"volume":76153.12},{"timestamp":1773489600000,"datetime":"2026-03-14T12:00:00Z","open":2072.69,"high":2079.84,"low":2068.34,"close":2073.77,"volume":66355.56},{"timestamp":1773504000000,"datetime":"2026-03-14T16:00:00Z","open":2073.77,"high":2078.31,"low":2067.6,"close":2076.4,"volume":25978.7},{"timestamp":1773518400000,"datetime":"2026-03-14T20:00:00Z","open":2076.4,"high":2099.0,"low":2074.95,"close":2095.5,"volume":75078.9},{"timestamp":1773532800000,"datetime":"2026-03-15T00:00:00Z","open":2095.5,"high":2107.52,"low":2082.41,"close":2095.52,"volume":88839.32},{"timestamp":1773547200000,"datetime":"2026-03-15T04:00:00Z","open":2095.52,"high":2115.97,"low":2095.21,"close":2105.0,"volume":76677.3},{"timestamp":1773561600000,"datetime":"2026-03-15T08:00:00Z","open":2105.0,"high":2122.74,"low":2104.99,"close":2118.76,"volume":69786.56999999999},{"timestamp":1773576000000,"datetime":"2026-03-15T12:00:00Z","open":2118.76,"high":2119.02,"low":2085.4,"close":2092.83,"volume":119771.79000000001},{"timestamp":1773590400000,"datetime":"2026-03-15T16:00:00Z","open":2092.83,"high":2117.7,"low":2087.39,"close":2112.33,"volume":86169.17},{"timestamp":1773604800000,"datetime":"2026-03-15T20:00:00Z","open":2112.33,"high":2201.94,"low":2108.82,"close":2177.23,"volume":400841.47},{"timestamp":1773619200000,"datetime":"2026-03-16T00:00:00Z","open":2177.23,"high":2252.57,"low":2163.5,"close":2234.6,"volume":324800.82999999996},{"timestamp":1773633600000,"datetime":"2026-03-16T04:00:00Z","open":2234.6,"high":2287.68,"low":2234.6,"close":2247.96,"volume":297451.35},{"timestamp":1773648000000,"datetime":"2026-03-16T08:00:00Z","open":2247.96,"high":2278.46,"low":2233.0,"close":2268.4,"volume":191203.01},{"timestamp":1773662400000,"datetime":"2026-03-16T12:00:00Z","open":2268.4,"high":2307.0,"low":2253.12,"close":2272.08,"volume":453857.1},{"timestamp":1773676800000,"datetime":"2026-03-16T16:00:00Z","open":2272.08,"high":2347.0,"low":2268.27,"close":2329.36,"volume":323314.62},{"timestamp":1773691200000,"datetime":"2026-03-16T20:00:00Z","open":2329.36,"high":2385.0,"low":2322.2,"close":2351.6,"volume":265416.78},{"timestamp":1773705600000,"datetime":"2026-03-17T00:00:00Z","open":2351.6,"high":2376.6,"low":2306.86,"close":2319.07,"volume":350732.82999999996},{"timestamp":1773720000000,"datetime":"2026-03-17T04:00:00Z","open":2319.07,"high":2337.06,"low":2294.57,"close":2326.82,"volume":244091.06},{"timestamp":1773734400000,"datetime":"2026-03-17T08:00:00Z","open":2326.82,"high":2334.53,"low":2302.96,"close":2325.89,"volume":168154.52},{"timestamp":1773748800000,"datetime":"2026-03-17T12:00:00Z","open":2325.89,"high":2357.04,"low":2303.17,"close":2314.78,"volume":270433.83999999997},{"timestamp":1773763200000,"datetime":"2026-03-17T16:00:00Z","open":2314.78,"high":2341.67,"low":2311.2,"close":2318.94,"volume":113067.63999999998},{"timestamp":1773777600000,"datetime":"2026-03-17T20:00:00Z","open":2318.94,"high":2343.57,"low":2315.31,"close":2316.23,"volume":64004.28},{"timestamp":1773792000000,"datetime":"2026-03-18T00:00:00Z","open":2316.23,"high":2349.18,"low":2305.93,"close":2339.19,"volume":121923.95999999999},{"timestamp":1773806400000,"datetime":"2026-03-18T04:00:00Z","open":2339.19,"high":2340.54,"low":2310.5,"close":2316.5,"volume":136487.78},{"timestamp":1773820800000,"datetime":"2026-03-18T08:00:00Z","open":2316.5,"high":2333.01,"low":2262.04,"close":2268.16,"volume":257252.63},{"timestamp":1773835200000,"datetime":"2026-03-18T12:00:00Z","open":2268.16,"high":2269.9,"low":2168.5,"close":2186.48,"volume":461956.97},{"timestamp":1773849600000,"datetime":"2026-03-18T16:00:00Z","open":2186.48,"high":2219.55,"low":2165.01,"close":2184.98,"volume":342666.72},{"timestamp":1773864000000,"datetime":"2026-03-18T20:00:00Z","open":2184.98,"high":2206.37,"low":2152.11,"close":2202.22,"volume":180535.95},{"timestamp":1773878400000,"datetime":"2026-03-19T00:00:00Z","open":2202.22,"high":2233.1,"low":2186.29,"close":2211.01,"volume":192944.84000000003},{"timestamp":1773892800000,"datetime":"2026-03-19T04:00:00Z","open":2211.01,"high":2212.18,"low":2141.72,"close":2165.35,"volume":285987.55},{"timestamp":1773907200000,"datetime":"2026-03-19T08:00:00Z","open":2165.35,"high":2191.86,"low":2156.76,"close":2165.68,"volume":207046.55},{"timestamp":1773921600000,"datetime":"2026-03-19T12:00:00Z","open":2165.68,"high":2166.48,"low":2096.91,"close":2117.85,"volume":521869.37},{"timestamp":1773936000000,"datetime":"2026-03-19T16:00:00Z","open":2117.85,"high":2156.16,"low":2103.51,"close":2140.22,"volume":231314.83000000002},{"timestamp":1773950400000,"datetime":"2026-03-19T20:00:00Z","open":2140.22,"high":2154.75,"low":2129.17,"close":2136.74,"volume":91721.61},{"timestamp":1773964800000,"datetime":"2026-03-20T00:00:00Z","open":2136.74,"high":2159.84,"low":2131.24,"close":2150.29,"volume":124361.78},{"timestamp":1773979200000,"datetime":"2026-03-20T04:00:00Z","open":2150.29,"high":2158.59,"low":2120.44,"close":2149.41,"volume":125580.03},{"timestamp":1773993600000,"datetime":"2026-03-20T08:00:00Z","open":2149.41,"high":2176.19,"low":2130.34,"close":2140.53,"volume":210918.97},{"timestamp":1774008000000,"datetime":"2026-03-20T12:00:00Z","open":2140.53,"high":2151.99,"low":2115.42,"close":2132.97,"volume":240135.04},{"timestamp":1774022400000,"datetime":"2026-03-20T16:00:00Z","open":2132.97,"high":2143.96,"low":2116.2,"close":2132.24,"volume":124741.86},{"timestamp":1774036800000,"datetime":"2026-03-20T20:00:00Z","open":2132.24,"high":2167.53,"low":2122.77,"close":2145.08,"volume":93949.15},{"timestamp":1774051200000,"datetime":"2026-03-21T00:00:00Z","open":2145.08,"high":2158.94,"low":2143.06,"close":2152.4,"volume":46193.770000000004},{"timestamp":1774065600000,"datetime":"2026-03-21T04:00:00Z","open":2152.4,"high":2160.47,"low":2149.27,"close":2154.39,"volume":37162.72},{"timestamp":1774080000000,"datetime":"2026-03-21T08:00:00Z","open":2154.39,"high":2158.56,"low":2148.35,"close":2156.38,"volume":37906.82},{"timestamp":1774094400000,"datetime":"2026-03-21T12:00:00Z","open":2156.38,"high":2167.58,"low":2145.1,"close":2154.19,"volume":71702.51},{"timestamp":1774108800000,"datetime":"2026-03-21T16:00:00Z","open":2154.19,"high":2154.73,"low":2140.68,"close":2151.16,"volume":42460.19},{"timestamp":1774123200000,"datetime":"2026-03-21T20:00:00Z","open":2151.16,"high":2156.0,"low":2068.89,"close":2083.44,"volume":156054.7},{"timestamp":1774137600000,"datetime":"2026-03-22T00:00:00Z","open":2083.44,"high":2126.41,"low":2048.09,"close":2112.94,"volume":272681.15},{"timestamp":1774152000000,"datetime":"2026-03-22T04:00:00Z","open":2112.94,"high":2122.0,"low":2091.76,"close":2092.8,"volume":108946.44},{"timestamp":1774166400000,"datetime":"2026-03-22T08:00:00Z","open":2092.8,"high":2096.1,"low":2065.64,"close":2068.89,"volume":170193.63},{"timestamp":1774180800000,"datetime":"2026-03-22T12:00:00Z","open":2068.89,"high":2091.92,"low":2067.2,"close":2082.11,"volume":98331.65},{"timestamp":1774195200000,"datetime":"2026-03-22T16:00:00Z","open":2082.11,"high":2083.73,"low":2052.2,"close":2062.14,"volume":102470.56},{"timestamp":1774209600000,"datetime":"2026-03-22T20:00:00Z","open":2062.14,"high":2074.0,"low":2024.5,"close":2052.82,"volume":195760.5},{"timestamp":1774224000000,"datetime":"2026-03-23T00:00:00Z","open":2052.82,"high":2071.64,"low":2034.58,"close":2051.6,"volume":145294.43},{"timestamp":1774238400000,"datetime":"2026-03-23T04:00:00Z","open":2051.6,"high":2071.3,"low":2022.0,"close":2043.71,"volume":174670.28},{"timestamp":1774252800000,"datetime":"2026-03-23T08:00:00Z","open":2043.71,"high":2199.92,"low":2028.0,"close":2133.73,"volume":562424.88},{"timestamp":1774267200000,"datetime":"2026-03-23T12:00:00Z","open":2133.73,"high":2191.56,"low":2106.49,"close":2127.4,"volume":426637.97},{"timestamp":1774281600000,"datetime":"2026-03-23T16:00:00Z","open":2127.4,"high":2178.21,"low":2116.36,"close":2153.21,"volume":322065.52},{"timestamp":1774296000000,"datetime":"2026-03-23T20:00:00Z","open":2153.21,"high":2166.39,"low":2139.26,"close":2150.85,"volume":74315.97},{"timestamp":1774310400000,"datetime":"2026-03-24T00:00:00Z","open":2150.85,"high":2155.23,"low":2123.09,"close":2140.6,"volume":134294.58},{"timestamp":1774324800000,"datetime":"2026-03-24T04:00:00Z","open":2140.6,"high":2169.87,"low":2127.64,"close":2164.75,"volume":156365.07},{"timestamp":1774339200000,"datetime":"2026-03-24T08:00:00Z","open":2164.75,"high":2174.61,"low":2146.18,"close":2164.71,"volume":142671.26},{"timestamp":1774353600000,"datetime":"2026-03-24T12:00:00Z","open":2164.71,"high":2169.47,"low":2117.89,"close":2134.31,"volume":261095.91},{"timestamp":1774368000000,"datetime":"2026-03-24T16:00:00Z","open":2134.31,"high":2139.96,"low":2102.06,"close":2115.94,"volume":193224.47},{"timestamp":1774382400000,"datetime":"2026-03-24T20:00:00Z","open":2115.94,"high":2163.0,"low":2114.55,"close":2155.1,"volume":152505.69},{"timestamp":1774396800000,"datetime":"2026-03-25T00:00:00Z","open":2155.1,"high":2167.99,"low":2145.0,"close":2157.44,"volume":131856.07},{"timestamp":1774411200000,"datetime":"2026-03-25T04:00:00Z","open":2157.44,"high":2178.78,"low":2155.44,"close":2163.61,"volume":132260.61},{"timestamp":1774425600000,"datetime":"2026-03-25T08:00:00Z","open":2163.61,"high":2197.77,"low":2163.28,"close":2184.89,"volume":193416.25},{"timestamp":1774440000000,"datetime":"2026-03-25T12:00:00Z","open":2184.89,"high":2197.24,"low":2146.42,"close":2161.39,"volume":320394.44},{"timestamp":1774454400000,"datetime":"2026-03-25T16:00:00Z","open":2161.39,"high":2185.59,"low":2154.73,"close":2171.63,"volume":182969.79},{"timestamp":1774468800000,"datetime":"2026-03-25T20:00:00Z","open":2171.63,"high":2182.36,"low":2158.0,"close":2168.11,"volume":79174.89},{"timestamp":1774483200000,"datetime":"2026-03-26T00:00:00Z","open":2168.11,"high":2171.35,"low":2143.0,"close":2152.14,"volume":135040.74},{"timestamp":1774497600000,"datetime":"2026-03-26T04:00:00Z","open":2152.14,"high":2153.5,"low":2111.0,"close":2122.4,"volume":192222.81},{"timestamp":1774512000000,"datetime":"2026-03-26T08:00:00Z","open":2122.4,"high":2125.86,"low":2061.11,"close":2067.46,"volume":269590.0},{"timestamp":1774526400000,"datetime":"2026-03-26T12:00:00Z","open":2067.46,"high":2093.07,"low":2050.85,"close":2069.57,"volume":228622.03},{"timestamp":1774540800000,"datetime":"2026-03-26T16:00:00Z","open":2069.57,"high":2070.32,"low":2033.17,"close":2048.11,"volume":170457.8},{"timestamp":1774555200000,"datetime":"2026-03-26T20:00:00Z","open":2048.11,"high":2079.75,"low":2045.46,"close":2059.59,"volume":136708.53},{"timestamp":1774569600000,"datetime":"2026-03-27T00:00:00Z","open":2059.59,"high":2076.22,"low":2056.0,"close":2060.65,"volume":69075.58},{"timestamp":1774584000000,"datetime":"2026-03-27T04:00:00Z","open":2060.65,"high":2071.0,"low":2042.0,"close":2064.78,"volume":132040.16999999998},{"timestamp":1774598400000,"datetime":"2026-03-27T08:00:00Z","open":2064.78,"high":2068.63,"low":1980.7,"close":1990.57,"volume":348936.24},{"timestamp":1774612800000,"datetime":"2026-03-27T12:00:00Z","open":1990.57,"high":2009.58,"low":1966.1,"close":1990.43,"volume":287916.01},{"timestamp":1774627200000,"datetime":"2026-03-27T16:00:00Z","open":1990.43,"high":1997.5,"low":1973.61,"close":1990.56,"volume":201820.37},{"timestamp":1774641600000,"datetime":"2026-03-27T20:00:00Z","open":1990.56,"high":1995.51,"low":1977.96,"close":1992.0,"volume":68970.95},{"timestamp":1774656000000,"datetime":"2026-03-28T00:00:00Z","open":1992.0,"high":1994.49,"low":1981.51,"close":1988.14,"volume":49636.409999999996},{"timestamp":1774670400000,"datetime":"2026-03-28T04:00:00Z","open":1988.14,"high":2007.43,"low":1986.11,"close":2006.1,"volume":79878.15},{"timestamp":1774684800000,"datetime":"2026-03-28T08:00:00Z","open":2006.1,"high":2007.34,"low":1991.6,"close":1996.41,"volume":93042.16},{"timestamp":1774699200000,"datetime":"2026-03-28T12:00:00Z","open":1996.41,"high":2046.6,"low":1990.88,"close":2025.85,"volume":256146.81},{"timestamp":1774713600000,"datetime":"2026-03-28T16:00:00Z","open":2025.85,"high":2029.28,"low":2015.29,"close":2019.67,"volume":40370.1},{"timestamp":1774728000000,"datetime":"2026-03-28T20:00:00Z","open":2019.67,"high":2025.8,"low":1988.05,"close":1993.51,"volume":89260.94},{"timestamp":1774742400000,"datetime":"2026-03-29T00:00:00Z","open":1993.51,"high":2018.76,"low":1990.16,"close":2010.11,"volume":107641.61},{"timestamp":1774756800000,"datetime":"2026-03-29T04:00:00Z","open":2010.11,"high":2011.92,"low":1996.24,"close":2004.94,"volume":61365.11},{"timestamp":1774771200000,"datetime":"2026-03-29T08:00:00Z","open":2004.94,"high":2007.91,"low":1990.57,"close":2002.63,"volume":72274.13},{"timestamp":1774785600000,"datetime":"2026-03-29T12:00:00Z","open":2002.63,"high":2004.11,"low":1982.66,"close":1991.99,"volume":143468.19},{"timestamp":1774800000000,"datetime":"2026-03-29T16:00:00Z","open":1991.99,"high":2004.02,"low":1986.62,"close":1995.01,"volume":92639.09},{"timestamp":1774814400000,"datetime":"2026-03-29T20:00:00Z","open":1995.01,"high":2008.79,"low":1936.67,"close":1983.59,"volume":322865.58},{"timestamp":1774828800000,"datetime":"2026-03-30T00:00:00Z","open":1983.59,"high":2042.93,"low":1978.69,"close":2035.22,"volume":339994.28},{"timestamp":1774843200000,"datetime":"2026-03-30T04:00:00Z","open":2035.22,"high":2067.0,"low":2035.02,"close":2058.55,"volume":200809.18},{"timestamp":1774857600000,"datetime":"2026-03-30T08:00:00Z","open":2058.55,"high":2080.76,"low":2046.83,"close":2069.99,"volume":164275.33000000002},{"timestamp":1774872000000,"datetime":"2026-03-30T12:00:00Z","open":2069.99,"high":2084.61,"low":2040.99,"close":2073.36,"volume":228298.2},{"timestamp":1774886400000,"datetime":"2026-03-30T16:00:00Z","open":2073.36,"high":2073.86,"low":2012.19,"close":2022.8,"volume":205304.71},{"timestamp":1774900800000,"datetime":"2026-03-30T20:00:00Z","open":2022.8,"high":2048.6,"low":2013.0,"close":2025.9,"volume":122269.95000000001},{"timestamp":1774915200000,"datetime":"2026-03-31T00:00:00Z","open":2025.9,"high":2092.0,"low":2015.11,"close":2066.11,"volume":253030.15},{"timestamp":1774929600000,"datetime":"2026-03-31T04:00:00Z","open":2066.11,"high":2071.63,"low":2041.0,"close":2054.94,"volume":124201.86},{"timestamp":1774944000000,"datetime":"2026-03-31T08:00:00Z","open":2054.94,"high":2058.3,"low":2011.55,"close":2040.34,"volume":262206.26},{"timestamp":1774958400000,"datetime":"2026-03-31T12:00:00Z","open":2040.34,"high":2091.37,"low":2034.22,"close":2053.76,"volume":390378.32999999996},{"timestamp":1774972800000,"datetime":"2026-03-31T16:00:00Z","open":2053.76,"high":2123.0,"low":2053.35,"close":2095.33,"volume":391615.26},{"timestamp":1774987200000,"datetime":"2026-03-31T20:00:00Z","open":2095.33,"high":2109.04,"low":2086.32,"close":2104.35,"volume":94550.12},{"timestamp":1775001600000,"datetime":"2026-04-01T00:00:00Z","open":2104.35,"high":2117.32,"low":2080.69,"close":2101.55,"volume":150606.06},{"timestamp":1775016000000,"datetime":"2026-04-01T04:00:00Z","open":2101.55,"high":2157.13,"low":2099.02,"close":2129.75,"volume":295222.55},{"timestamp":1775030400000,"datetime":"2026-04-01T08:00:00Z","open":2129.75,"high":2141.78,"low":2123.51,"close":2134.15,"volume":122421.97},{"timestamp":1775044800000,"datetime":"2026-04-01T12:00:00Z","open":2134.15,"high":2148.79,"low":2107.07,"close":2133.69,"volume":299161.54000000004},{"timestamp":1775059200000,"datetime":"2026-04-01T16:00:00Z","open":2133.69,"high":2166.94,"low":2122.21,"close":2139.96,"volume":318818.42},{"timestamp":1775073600000,"datetime":"2026-04-01T20:00:00Z","open":2139.96,"high":2164.0,"low":2129.32,"close":2138.65,"volume":148176.82},{"timestamp":1775088000000,"datetime":"2026-04-02T00:00:00Z","open":2138.65,"high":2157.88,"low":2044.81,"close":2054.82,"volume":409231.2},{"timestamp":1775102400000,"datetime":"2026-04-02T04:00:00Z","open":2054.82,"high":2057.43,"low":2036.8,"close":2054.84,"volume":148816.83000000002},{"timestamp":1775116800000,"datetime":"2026-04-02T08:00:00Z","open":2054.84,"high":2054.84,"low":2023.31,"close":2032.18,"volume":138510.32},{"timestamp":1775131200000,"datetime":"2026-04-02T12:00:00Z","open":2032.18,"high":2071.46,"low":2015.58,"close":2058.56,"volume":373057.77},{"timestamp":1775145600000,"datetime":"2026-04-02T16:00:00Z","open":2058.56,"high":2075.6,"low":2042.5,"close":2064.3,"volume":155765.65},{"timestamp":1775160000000,"datetime":"2026-04-02T20:00:00Z","open":2064.3,"high":2073.28,"low":2052.17,"close":2055.9,"volume":98721.31},{"timestamp":1775174400000,"datetime":"2026-04-03T00:00:00Z","open":2055.9,"high":2061.64,"low":2039.08,"close":2053.0,"volume":88313.43},{"timestamp":1775188800000,"datetime":"2026-04-03T04:00:00Z","open":2053.0,"high":2074.88,"low":2046.31,"close":2064.97,"volume":172640.62},{"timestamp":1775203200000,"datetime":"2026-04-03T08:00:00Z","open":2064.97,"high":2070.9,"low":2051.96,"close":2061.8,"volume":68004.78},{"timestamp":1775217600000,"datetime":"2026-04-03T12:00:00Z","open":2061.8,"high":2080.1,"low":2040.36,"close":2050.22,"volume":189236.07},{"timestamp":1775232000000,"datetime":"2026-04-03T16:00:00Z","open":2050.22,"high":2055.64,"low":2042.59,"close":2051.68,"volume":60192.520000000004},{"timestamp":1775246400000,"datetime":"2026-04-03T20:00:00Z","open":2051.68,"high":2060.42,"low":2048.39,"close":2053.04,"volume":34435.31},{"timestamp":1775260800000,"datetime":"2026-04-04T00:00:00Z","open":2053.04,"high":2053.19,"low":2047.1,"close":2049.4,"volume":21637.41},{"timestamp":1775275200000,"datetime":"2026-04-04T04:00:00Z","open":2049.4,"high":2057.35,"low":2047.78,"close":2053.04,"volume":29863.559999999998},{"timestamp":1775289600000,"datetime":"2026-04-04T08:00:00Z","open":2053.04,"high":2054.56,"low":2046.75,"close":2051.17,"volume":48037.270000000004},{"timestamp":1775304000000,"datetime":"2026-04-04T12:00:00Z","open":2051.17,"high":2061.38,"low":2043.09,"close":2055.11,"volume":97477.55},{"timestamp":1775318400000,"datetime":"2026-04-04T16:00:00Z","open":2055.11,"high":2083.73,"low":2051.63,"close":2064.04,"volume":133819.12},{"timestamp":1775332800000,"datetime":"2026-04-04T20:00:00Z","open":2064.04,"high":2071.71,"low":2059.04,"close":2064.78,"volume":45013.12},{"timestamp":1775347200000,"datetime":"2026-04-05T00:00:00Z","open":2064.78,"high":2065.02,"low":2052.67,"close":2055.96,"volume":40280.12},{"timestamp":1775361600000,"datetime":"2026-04-05T04:00:00Z","open":2055.96,"high":2057.4,"low":2026.06,"close":2036.25,"volume":126079.79000000001},{"timestamp":1775376000000,"datetime":"2026-04-05T08:00:00Z","open":2036.25,"high":2052.44,"low":2034.75,"close":2041.11,"volume":48528.44},{"timestamp":1775390400000,"datetime":"2026-04-05T12:00:00Z","open":2041.11,"high":2069.6,"low":2020.14,"close":2053.16,"volume":219197.39},{"timestamp":1775404800000,"datetime":"2026-04-05T16:00:00Z","open":2053.16,"high":2069.13,"low":2047.42,"close":2061.14,"volume":89645.81},{"timestamp":1775419200000,"datetime":"2026-04-05T20:00:00Z","open":2061.14,"high":2122.5,"low":2048.86,"close":2109.29,"volume":292935.48},{"timestamp":1775433600000,"datetime":"2026-04-06T00:00:00Z","open":2109.29,"high":2146.5,"low":2109.29,"close":2128.37,"volume":269841.37},{"timestamp":1775448000000,"datetime":"2026-04-06T04:00:00Z","open":2128.37,"high":2140.35,"low":2119.05,"close":2134.13,"volume":109282.85},{"timestamp":1775462400000,"datetime":"2026-04-06T08:00:00Z","open":2134.13,"high":2173.75,"low":2132.42,"close":2150.42,"volume":200770.65},{"timestamp":1775476800000,"datetime":"2026-04-06T12:00:00Z","open":2150.42,"high":2168.89,"low":2136.0,"close":2163.41,"volume":254741.84},{"timestamp":1775491200000,"datetime":"2026-04-06T16:00:00Z","open":2163.41,"high":2167.36,"low":2122.23,"close":2142.93,"volume":179272.05},{"timestamp":1775505600000,"datetime":"2026-04-06T20:00:00Z","open":2142.93,"high":2153.88,"low":2086.48,"close":2105.89,"volume":212168.15},{"timestamp":1775520000000,"datetime":"2026-04-07T00:00:00Z","open":2105.89,"high":2119.48,"low":2092.09,"close":2107.21,"volume":145271.14},{"timestamp":1775534400000,"datetime":"2026-04-07T04:00:00Z","open":2107.21,"high":2118.25,"low":2095.5,"close":2103.25,"volume":81352.77},{"timestamp":1775548800000,"datetime":"2026-04-07T08:00:00Z","open":2103.25,"high":2133.06,"low":2081.0,"close":2088.52,"volume":227124.46000000002},{"timestamp":1775563200000,"datetime":"2026-04-07T12:00:00Z","open":2088.52,"high":2092.62,"low":2058.49,"close":2079.39,"volume":280023.55},{"timestamp":1775577600000,"datetime":"2026-04-07T16:00:00Z","open":2079.39,"high":2116.63,"low":2076.5,"close":2112.66,"volume":205112.91999999998},{"timestamp":1775592000000,"datetime":"2026-04-07T20:00:00Z","open":2112.66,"high":2273.2,"low":2109.71,"close":2239.21,"volume":618005.47},{"timestamp":1775606400000,"datetime":"2026-04-08T00:00:00Z","open":2239.21,"high":2250.06,"low":2226.68,"close":2233.54,"volume":162671.17},{"timestamp":1775620800000,"datetime":"2026-04-08T04:00:00Z","open":2233.54,"high":2260.0,"low":2233.54,"close":2252.43,"volume":144175.67},{"timestamp":1775635200000,"datetime":"2026-04-08T08:00:00Z","open":2252.43,"high":2263.29,"low":2236.64,"close":2246.12,"volume":124168.7},{"timestamp":1775649600000,"datetime":"2026-04-08T12:00:00Z","open":2246.12,"high":2270.25,"low":2186.47,"close":2214.5,"volume":447046.52},{"timestamp":1775664000000,"datetime":"2026-04-08T16:00:00Z","open":2214.5,"high":2239.0,"low":2196.91,"close":2210.26,"volume":218396.67},{"timestamp":1775678400000,"datetime":"2026-04-08T20:00:00Z","open":2210.26,"high":2222.67,"low":2178.54,"close":2189.15,"volume":120996.23},{"timestamp":1775692800000,"datetime":"2026-04-09T00:00:00Z","open":2189.15,"high":2193.48,"low":2161.0,"close":2181.66,"volume":125551.79},{"timestamp":1775707200000,"datetime":"2026-04-09T04:00:00Z","open":2181.66,"high":2188.56,"low":2174.75,"close":2179.96,"volume":66840.26000000001},{"timestamp":1775721600000,"datetime":"2026-04-09T08:00:00Z","open":2179.96,"high":2197.59,"low":2175.02,"close":2179.37,"volume":126288.54000000001},{"timestamp":1775736000000,"datetime":"2026-04-09T12:00:00Z","open":2179.37,"high":2224.86,"low":2156.28,"close":2217.3,"volume":350405.94},{"timestamp":1775750400000,"datetime":"2026-04-09T16:00:00Z","open":2217.3,"high":2229.0,"low":2192.06,"close":2215.5,"volume":281196.23},{"timestamp":1775764800000,"datetime":"2026-04-09T20:00:00Z","open":2215.5,"high":2245.99,"low":2182.01,"close":2188.91,"volume":151184.97999999998},{"timestamp":1775779200000,"datetime":"2026-04-10T00:00:00Z","open":2188.91,"high":2204.17,"low":2175.31,"close":2185.26,"volume":113257.15},{"timestamp":1775793600000,"datetime":"2026-04-10T04:00:00Z","open":2185.26,"high":2202.54,"low":2175.19,"close":2178.65,"volume":100633.47},{"timestamp":1775808000000,"datetime":"2026-04-10T08:00:00Z","open":2178.65,"high":2223.48,"low":2176.21,"close":2214.56,"volume":150971.16},{"timestamp":1775822400000,"datetime":"2026-04-10T12:00:00Z","open":2214.56,"high":2256.93,"low":2206.8,"close":2223.1,"volume":348483.58},{"timestamp":1775836800000,"datetime":"2026-04-10T16:00:00Z","open":2223.1,"high":2254.55,"low":2220.0,"close":2251.64,"volume":143197.37},{"timestamp":1775851200000,"datetime":"2026-04-10T20:00:00Z","open":2251.64,"high":2256.98,"low":2233.4,"close":2244.11,"volume":83111.81},{"timestamp":1775865600000,"datetime":"2026-04-11T00:00:00Z","open":2244.11,"high":2251.16,"low":2233.48,"close":2236.1,"volume":49340.86},{"timestamp":1775880000000,"datetime":"2026-04-11T04:00:00Z","open":2236.1,"high":2241.92,"low":2227.62,"close":2231.88,"volume":59142.21},{"timestamp":1775894400000,"datetime":"2026-04-11T08:00:00Z","open":2231.88,"high":2248.32,"low":2230.67,"close":2244.84,"volume":71696.96},{"timestamp":1775908800000,"datetime":"2026-04-11T12:00:00Z","open":2244.84,"high":2255.69,"low":2232.2,"close":2248.43,"volume":86230.42},{"timestamp":1775923200000,"datetime":"2026-04-11T16:00:00Z","open":2248.43,"high":2329.32,"low":2245.39,"close":2314.95,"volume":324707.78},{"timestamp":1775937600000,"datetime":"2026-04-11T20:00:00Z","open":2314.95,"high":2316.09,"low":2275.31,"close":2283.94,"volume":147959.78},{"timestamp":1775952000000,"datetime":"2026-04-12T00:00:00Z","open":2283.94,"high":2287.47,"low":2205.68,"close":2212.9,"volume":279491.23},{"timestamp":1775966400000,"datetime":"2026-04-12T04:00:00Z","open":2212.9,"high":2219.9,"low":2207.47,"close":2217.3,"volume":77764.73},{"timestamp":1775980800000,"datetime":"2026-04-12T08:00:00Z","open":2217.3,"high":2218.32,"low":2191.81,"close":2203.46,"volume":96466.87},{"timestamp":1775995200000,"datetime":"2026-04-12T12:00:00Z","open":2203.46,"high":2207.21,"low":2173.1,"close":2185.58,"volume":182519.45},{"timestamp":1776009600000,"datetime":"2026-04-12T16:00:00Z","open":2185.58,"high":2206.2,"low":2181.79,"close":2197.26,"volume":74069.16},{"timestamp":1776024000000,"datetime":"2026-04-12T20:00:00Z","open":2197.26,"high":2217.99,"low":2182.05,"close":2190.81,"volume":144963.74},{"timestamp":1776038400000,"datetime":"2026-04-13T00:00:00Z","open":2190.81,"high":2208.76,"low":2186.25,"close":2193.5,"volume":62435.29},{"timestamp":1776052800000,"datetime":"2026-04-13T04:00:00Z","open":2193.5,"high":2201.3,"low":2181.0,"close":2185.95,"volume":85994.15},{"timestamp":1776067200000,"datetime":"2026-04-13T08:00:00Z","open":2185.95,"high":2195.0,"low":2177.88,"close":2186.64,"volume":77106.65},{"timestamp":1776081600000,"datetime":"2026-04-13T12:00:00Z","open":2186.64,"high":2235.45,"low":2175.0,"close":2208.06,"volume":320973.66},{"timestamp":1776096000000,"datetime":"2026-04-13T16:00:00Z","open":2208.06,"high":2268.0,"low":2198.49,"close":2260.97,"volume":255182.09},{"timestamp":1776110400000,"datetime":"2026-04-13T20:00:00Z","open":2260.97,"high":2393.0,"low":2246.22,"close":2367.46,"volume":504110.75},{"timestamp":1776124800000,"datetime":"2026-04-14T00:00:00Z","open":2367.46,"high":2376.91,"low":2352.05,"close":2363.88,"volume":112572.37},{"timestamp":1776139200000,"datetime":"2026-04-14T04:00:00Z","open":2363.88,"high":2388.0,"low":2353.15,"close":2375.89,"volume":111330.89},{"timestamp":1776153600000,"datetime":"2026-04-14T08:00:00Z","open":2375.89,"high":2395.0,"low":2365.72,"close":2372.68,"volume":161219.37},{"timestamp":1776168000000,"datetime":"2026-04-14T12:00:00Z","open":2372.68,"high":2415.0,"low":2331.45,"close":2362.83,"volume":464144.64},{"timestamp":1776182400000,"datetime":"2026-04-14T16:00:00Z","open":2362.83,"high":2370.0,"low":2301.58,"close":2312.15,"volume":268891.45},{"timestamp":1776196800000,"datetime":"2026-04-14T20:00:00Z","open":2312.15,"high":2331.39,"low":2307.36,"close":2321.22,"volume":88828.28},{"timestamp":1776211200000,"datetime":"2026-04-15T00:00:00Z","open":2321.22,"high":2344.97,"low":2316.74,"close":2327.93,"volume":160348.94},{"timestamp":1776225600000,"datetime":"2026-04-15T04:00:00Z","open":2327.93,"high":2337.36,"low":2306.77,"close":2315.76,"volume":100414.79000000001},{"timestamp":1776240000000,"datetime":"2026-04-15T08:00:00Z","open":2315.76,"high":2338.79,"low":2311.05,"close":2336.21,"volume":130337.83},{"timestamp":1776254400000,"datetime":"2026-04-15T12:00:00Z","open":2336.21,"high":2349.7,"low":2316.35,"close":2330.77,"volume":190911.69},{"timestamp":1776268800000,"datetime":"2026-04-15T16:00:00Z","open":2330.77,"high":2384.66,"low":2327.9,"close":2373.63,"volume":193519.91},{"timestamp":1776283200000,"datetime":"2026-04-15T20:00:00Z","open":2373.63,"high":2379.59,"low":2347.09,"close":2358.76,"volume":123299.72},{"timestamp":1776297600000,"datetime":"2026-04-16T00:00:00Z","open":2358.76,"high":2368.47,"low":2343.28,"close":2356.35,"volume":73234.70999999999},{"timestamp":1776312000000,"datetime":"2026-04-16T04:00:00Z","open":2356.35,"high":2362.5,"low":2334.0,"close":2340.52,"volume":83933.37},{"timestamp":1776326400000,"datetime":"2026-04-16T08:00:00Z","open":2340.52,"high":2347.19,"low":2327.03,"close":2334.69,"volume":128035.32},{"timestamp":1776340800000,"datetime":"2026-04-16T12:00:00Z","open":2334.69,"high":2351.79,"low":2283.25,"close":2337.87,"volume":408004.01},{"timestamp":1776355200000,"datetime":"2026-04-16T16:00:00Z","open":2337.87,"high":2361.27,"low":2308.59,"close":2358.72,"volume":190512.29},{"timestamp":1776369600000,"datetime":"2026-04-16T20:00:00Z","open":2358.72,"high":2364.15,"low":2334.78,"close":2346.91,"volume":78136.02},{"timestamp":1776384000000,"datetime":"2026-04-17T00:00:00Z","open":2346.91,"high":2349.89,"low":2322.1,"close":2324.59,"volume":94240.15000000001},{"timestamp":1776398400000,"datetime":"2026-04-17T04:00:00Z","open":2324.59,"high":2341.0,"low":2314.89,"close":2333.38,"volume":84594.6},{"timestamp":1776412800000,"datetime":"2026-04-17T08:00:00Z","open":2333.38,"high":2376.47,"low":2331.89,"close":2353.83,"volume":215868.49},{"timestamp":1776427200000,"datetime":"2026-04-17T12:00:00Z","open":2353.83,"high":2455.62,"low":2348.0,"close":2439.99,"volume":677024.2},{"timestamp":1776441600000,"datetime":"2026-04-17T16:00:00Z","open":2439.99,"high":2463.0,"low":2413.4,"close":2425.95,"volume":198625.83},{"timestamp":1776456000000,"datetime":"2026-04-17T20:00:00Z","open":2425.95,"high":2440.61,"low":2413.4,"close":2416.93,"volume":98552.18},{"timestamp":1776470400000,"datetime":"2026-04-18T00:00:00Z","open":2416.93,"high":2425.9,"low":2396.91,"close":2403.52,"volume":68936.2},{"timestamp":1776484800000,"datetime":"2026-04-18T04:00:00Z","open":2403.52,"high":2411.99,"low":2397.73,"close":2402.07,"volume":56453.21},{"timestamp":1776499200000,"datetime":"2026-04-18T08:00:00Z","open":2402.07,"high":2403.5,"low":2342.01,"close":2351.61,"volume":234605.46},{"timestamp":1776513600000,"datetime":"2026-04-18T12:00:00Z","open":2351.61,"high":2368.0,"low":2344.02,"close":2361.87,"volume":99221.22},{"timestamp":1776528000000,"datetime":"2026-04-18T16:00:00Z","open":2361.87,"high":2373.43,"low":2335.86,"close":2346.86,"volume":112784.59},{"timestamp":1776542400000,"datetime":"2026-04-18T20:00:00Z","open":2346.86,"high":2358.52,"low":2343.25,"close":2349.07,"volume":33368.200000000004},{"timestamp":1776556800000,"datetime":"2026-04-19T00:00:00Z","open":2349.07,"high":2354.1,"low":2330.37,"close":2338.42,"volume":59009.25},{"timestamp":1776571200000,"datetime":"2026-04-19T04:00:00Z","open":2338.42,"high":2344.92,"low":2295.68,"close":2314.46,"volume":206950.28},{"timestamp":1776585600000,"datetime":"2026-04-19T08:00:00Z","open":2314.46,"high":2330.0,"low":2304.71,"close":2327.91,"volume":91388.3},{"timestamp":1776600000000,"datetime":"2026-04-19T12:00:00Z","open":2327.91,"high":2348.5,"low":2313.51,"close":2329.58,"volume":152236.78},{"timestamp":1776614400000,"datetime":"2026-04-19T16:00:00Z","open":2329.58,"high":2330.3,"low":2286.51,"close":2299.02,"volume":215577.56},{"timestamp":1776628800000,"datetime":"2026-04-19T20:00:00Z","open":2299.02,"high":2299.41,"low":2251.0,"close":2262.51,"volume":218274.37},{"timestamp":1776643200000,"datetime":"2026-04-20T00:00:00Z","open":2262.51,"high":2293.54,"low":2258.81,"close":2285.35,"volume":104318.91},{"timestamp":1776657600000,"datetime":"2026-04-20T04:00:00Z","open":2285.35,"high":2331.74,"low":2261.6,"close":2297.06,"volume":169565.13},{"timestamp":1776672000000,"datetime":"2026-04-20T08:00:00Z","open":2297.06,"high":2319.0,"low":2288.4,"close":2307.21,"volume":113227.14},{"timestamp":1776686400000,"datetime":"2026-04-20T12:00:00Z","open":2307.21,"high":2325.73,"low":2277.06,"close":2312.5,"volume":274871.95999999996},{"timestamp":1776700800000,"datetime":"2026-04-20T16:00:00Z","open":2312.5,"high":2342.72,"low":2296.26,"close":2330.18,"volume":218352.32},{"timestamp":1776715200000,"datetime":"2026-04-20T20:00:00Z","open":2330.18,"high":2345.35,"low":2305.22,"close":2312.32,"volume":107014.62},{"timestamp":1776729600000,"datetime":"2026-04-21T00:00:00Z","open":2312.32,"high":2324.96,"low":2298.08,"close":2310.01,"volume":79634.75},{"timestamp":1776744000000,"datetime":"2026-04-21T04:00:00Z","open":2310.01,"high":2326.71,"low":2302.59,"close":2316.65,"volume":80340.7},{"timestamp":1776758400000,"datetime":"2026-04-21T08:00:00Z","open":2316.65,"high":2337.45,"low":2312.05,"close":2319.09,"volume":162234.2},{"timestamp":1776772800000,"datetime":"2026-04-21T12:00:00Z","open":2319.09,"high":2326.56,"low":2289.0,"close":2309.37,"volume":229648.41999999998},{"timestamp":1776787200000,"datetime":"2026-04-21T16:00:00Z","open":2309.37,"high":2332.0,"low":2283.0,"close":2297.95,"volume":312289.22},{"timestamp":1776801600000,"datetime":"2026-04-21T20:00:00Z","open":2297.95,"high":2329.83,"low":2295.3,"close":2326.54,"volume":127612.13},{"timestamp":1776816000000,"datetime":"2026-04-22T00:00:00Z","open":2326.54,"high":2378.23,"low":2312.02,"close":2362.57,"volume":245833.28},{"timestamp":1776830400000,"datetime":"2026-04-22T04:00:00Z","open":2362.57,"high":2411.57,"low":2357.11,"close":2388.51,"volume":262746.53},{"timestamp":1776844800000,"datetime":"2026-04-22T08:00:00Z","open":2388.51,"high":2399.25,"low":2381.22,"close":2397.22,"volume":80142.81},{"timestamp":1776859200000,"datetime":"2026-04-22T12:00:00Z","open":2397.22,"high":2422.0,"low":2389.16,"close":2402.63,"volume":271665.82},{"timestamp":1776873600000,"datetime":"2026-04-22T16:00:00Z","open":2402.63,"high":2412.49,"low":2382.63,"close":2396.61,"volume":154092.68},{"timestamp":1776888000000,"datetime":"2026-04-22T20:00:00Z","open":2396.61,"high":2405.0,"low":2372.42,"close":2372.91,"volume":94654.78},{"timestamp":1776902400000,"datetime":"2026-04-23T00:00:00Z","open":2372.91,"high":2382.1,"low":2330.5,"close":2340.01,"volume":280438.54},{"timestamp":1776916800000,"datetime":"2026-04-23T04:00:00Z","open":2340.01,"high":2358.25,"low":2336.24,"close":2343.16,"volume":108625.68},{"timestamp":1776931200000,"datetime":"2026-04-23T08:00:00Z","open":2343.16,"high":2343.79,"low":2305.45,"close":2328.47,"volume":244036.72},{"timestamp":1776945600000,"datetime":"2026-04-23T12:00:00Z","open":2328.47,"high":2342.69,"low":2314.18,"close":2331.95,"volume":182126.56},{"timestamp":1776960000000,"datetime":"2026-04-23T16:00:00Z","open":2331.95,"high":2334.36,"low":2283.52,"close":2311.82,"volume":277933.92},{"timestamp":1776974400000,"datetime":"2026-04-23T20:00:00Z","open":2311.82,"high":2338.19,"low":2311.56,"close":2329.26,"volume":74405.12},{"timestamp":1776988800000,"datetime":"2026-04-24T00:00:00Z","open":2329.26,"high":2336.65,"low":2300.02,"close":2307.6,"volume":107188.6},{"timestamp":1777003200000,"datetime":"2026-04-24T04:00:00Z","open":2307.6,"high":2316.9,"low":2297.97,"close":2311.03,"volume":97920.89},{"timestamp":1777017600000,"datetime":"2026-04-24T08:00:00Z","open":2311.03,"high":2331.11,"low":2303.01,"close":2327.0,"volume":186540.79},{"timestamp":1777032000000,"datetime":"2026-04-24T12:00:00Z","open":2327.0,"high":2330.1,"low":2300.53,"close":2323.29,"volume":216274.33},{"timestamp":1777046400000,"datetime":"2026-04-24T16:00:00Z","open":2323.29,"high":2324.66,"low":2307.93,"close":2320.77,"volume":93041.14},{"timestamp":1777060800000,"datetime":"2026-04-24T20:00:00Z","open":2320.77,"high":2327.0,"low":2305.8,"close":2313.87,"volume":106711.25},{"timestamp":1777075200000,"datetime":"2026-04-25T00:00:00Z","open":2313.87,"high":2320.0,"low":2310.21,"close":2317.67,"volume":27880.24},{"timestamp":1777089600000,"datetime":"2026-04-25T04:00:00Z","open":2317.67,"high":2317.95,"low":2311.93,"close":2315.2,"volume":22992.11},{"timestamp":1777104000000,"datetime":"2026-04-25T08:00:00Z","open":2315.2,"high":2322.11,"low":2310.0,"close":2312.95,"volume":40503.45},{"timestamp":1777118400000,"datetime":"2026-04-25T12:00:00Z","open":2312.95,"high":2317.97,"low":2300.68,"close":2307.21,"volume":87653.62},{"timestamp":1777132800000,"datetime":"2026-04-25T16:00:00Z","open":2307.21,"high":2313.82,"low":2299.03,"close":2309.54,"volume":74329.87},{"timestamp":1777147200000,"datetime":"2026-04-25T20:00:00Z","open":2309.54,"high":2320.52,"low":2308.34,"close":2319.29,"volume":33640.15},{"timestamp":1777161600000,"datetime":"2026-04-26T00:00:00Z","open":2319.29,"high":2319.47,"low":2306.15,"close":2309.82,"volume":33967.18},{"timestamp":1777176000000,"datetime":"2026-04-26T04:00:00Z","open":2309.82,"high":2336.58,"low":2308.77,"close":2330.74,"volume":124303.78},{"timestamp":1777190400000,"datetime":"2026-04-26T08:00:00Z","open":2330.74,"high":2337.47,"low":2328.5,"close":2335.29,"volume":51046.61},{"timestamp":1777204800000,"datetime":"2026-04-26T12:00:00Z","open":2335.29,"high":2351.74,"low":2323.44,"close":2347.2,"volume":101679.84},{"timestamp":1777219200000,"datetime":"2026-04-26T16:00:00Z","open":2347.2,"high":2375.58,"low":2339.23,"close":2366.52,"volume":137966.2},{"timestamp":1777233600000,"datetime":"2026-04-26T20:00:00Z","open":2366.52,"high":2379.4,"low":2346.32,"close":2368.6,"volume":126292.63},{"timestamp":1777248000000,"datetime":"2026-04-27T00:00:00Z","open":2368.6,"high":2404.0,"low":2358.03,"close":2393.6,"volume":194514.72},{"timestamp":1777262400000,"datetime":"2026-04-27T04:00:00Z","open":2393.6,"high":2394.99,"low":2311.5,"close":2315.01,"volume":363054.51},{"timestamp":1777276800000,"datetime":"2026-04-27T08:00:00Z","open":2315.01,"high":2325.0,"low":2308.11,"close":2319.31,"volume":92767.93},{"timestamp":1777291200000,"datetime":"2026-04-27T12:00:00Z","open":2319.31,"high":2328.83,"low":2264.24,"close":2273.87,"volume":293393.94},{"timestamp":1777305600000,"datetime":"2026-04-27T16:00:00Z","open":2273.87,"high":2291.44,"low":2268.77,"close":2288.17,"volume":81160.5},{"timestamp":1777320000000,"datetime":"2026-04-27T20:00:00Z","open":2288.17,"high":2307.66,"low":2283.3,"close":2302.68,"volume":55308.0},{"timestamp":1777334400000,"datetime":"2026-04-28T00:00:00Z","open":2302.68,"high":2311.3,"low":2278.84,"close":2289.65,"volume":103050.3},{"timestamp":1777348800000,"datetime":"2026-04-28T04:00:00Z","open":2289.65,"high":2296.41,"low":2268.0,"close":2286.76,"volume":93702.02},{"timestamp":1777363200000,"datetime":"2026-04-28T08:00:00Z","open":2286.76,"high":2291.14,"low":2269.5,"close":2274.69,"volume":84740.58},{"timestamp":1777377600000,"datetime":"2026-04-28T12:00:00Z","open":2274.69,"high":2284.99,"low":2256.0,"close":2278.77,"volume":198181.87},{"timestamp":1777392000000,"datetime":"2026-04-28T16:00:00Z","open":2278.77,"high":2304.55,"low":2273.4,"close":2300.9,"volume":136471.25},{"timestamp":1777406400000,"datetime":"2026-04-28T20:00:00Z","open":2300.9,"high":2304.99,"low":2282.74,"close":2288.33,"volume":43564.35},{"timestamp":1777420800000,"datetime":"2026-04-29T00:00:00Z","open":2288.33,"high":2315.64,"low":2278.09,"close":2310.59,"volume":130708.38},{"timestamp":1777435200000,"datetime":"2026-04-29T04:00:00Z","open":2310.59,"high":2341.81,"low":2308.3,"close":2322.75,"volume":188163.63999999998},{"timestamp":1777449600000,"datetime":"2026-04-29T08:00:00Z","open":2322.75,"high":2345.54,"low":2319.8,"close":2330.43,"volume":164162.94},{"timestamp":1777464000000,"datetime":"2026-04-29T12:00:00Z","open":2330.43,"high":2330.84,"low":2262.39,"close":2272.09,"volume":332586.45999999996},{"timestamp":1777478400000,"datetime":"2026-04-29T16:00:00Z","open":2272.09,"high":2285.52,"low":2219.22,"close":2232.68,"volume":338686.73},{"timestamp":1777492800000,"datetime":"2026-04-29T20:00:00Z","open":2232.68,"high":2264.62,"low":2229.56,"close":2252.04,"volume":99638.69},{"timestamp":1777507200000,"datetime":"2026-04-30T00:00:00Z","open":2252.04,"high":2278.55,"low":2234.24,"close":2252.0,"volume":138242.38},{"timestamp":1777521600000,"datetime":"2026-04-30T04:00:00Z","open":2252.0,"high":2261.29,"low":2230.2,"close":2259.06,"volume":106468.19},{"timestamp":1777536000000,"datetime":"2026-04-30T08:00:00Z","open":2259.06,"high":2273.45,"low":2251.1,"close":2257.29,"volume":107711.39},{"timestamp":1777550400000,"datetime":"2026-04-30T12:00:00Z","open":2257.29,"high":2274.88,"low":2244.99,"close":2264.57,"volume":140277.56},{"timestamp":1777564800000,"datetime":"2026-04-30T16:00:00Z","open":2264.57,"high":2266.29,"low":2250.29,"close":2260.73,"volume":66211.86},{"timestamp":1777579200000,"datetime":"2026-04-30T20:00:00Z","open":2260.73,"high":2266.35,"low":2251.22,"close":2256.61,"volume":32539.42},{"timestamp":1777593600000,"datetime":"2026-05-01T00:00:00Z","open":2256.61,"high":2294.67,"low":2256.18,"close":2281.79,"volume":107200.54},{"timestamp":1777608000000,"datetime":"2026-05-01T04:00:00Z","open":2281.79,"high":2285.73,"low":2271.0,"close":2278.65,"volume":81475.62},{"timestamp":1777622400000,"datetime":"2026-05-01T08:00:00Z","open":2278.65,"high":2292.4,"low":2275.72,"close":2285.34,"volume":67748.9},{"timestamp":1777636800000,"datetime":"2026-05-01T12:00:00Z","open":2285.34,"high":2324.3,"low":2282.66,"close":2306.5,"volume":325259.53},{"timestamp":1777651200000,"datetime":"2026-05-01T16:00:00Z","open":2306.5,"high":2313.24,"low":2296.89,"close":2303.7,"volume":82317.21},{"timestamp":1777665600000,"datetime":"2026-05-01T20:00:00Z","open":2303.7,"high":2304.83,"low":2277.61,"close":2294.6,"volume":86574.78},{"timestamp":1777680000000,"datetime":"2026-05-02T00:00:00Z","open":2294.6,"high":2308.09,"low":2291.7,"close":2303.3,"volume":62092.72},{"timestamp":1777694400000,"datetime":"2026-05-02T04:00:00Z","open":2303.3,"high":2305.4,"low":2295.51,"close":2299.98,"volume":43584.44},{"timestamp":1777708800000,"datetime":"2026-05-02T08:00:00Z","open":2299.98,"high":2306.95,"low":2297.84,"close":2301.19,"volume":40157.07},{"timestamp":1777723200000,"datetime":"2026-05-02T12:00:00Z","open":2301.19,"high":2311.71,"low":2300.0,"close":2307.88,"volume":30989.620000000003},{"timestamp":1777737600000,"datetime":"2026-05-02T16:00:00Z","open":2307.88,"high":2312.84,"low":2302.33,"close":2310.12,"volume":41291.23},{"timestamp":1777752000000,"datetime":"2026-05-02T20:00:00Z","open":2310.12,"high":2341.9,"low":2308.35,"close":2316.08,"volume":114544.95999999999},{"timestamp":1777766400000,"datetime":"2026-05-03T00:00:00Z","open":2316.08,"high":2316.97,"low":2299.0,"close":2301.14,"volume":98549.46999999999},{"timestamp":1777780800000,"datetime":"2026-05-03T04:00:00Z","open":2301.14,"high":2313.12,"low":2296.18,"close":2308.15,"volume":54540.670000000006},{"timestamp":1777795200000,"datetime":"2026-05-03T08:00:00Z","open":2308.15,"high":2326.54,"low":2306.41,"close":2318.84,"volume":78044.54999999999},{"timestamp":1777809600000,"datetime":"2026-05-03T12:00:00Z","open":2318.84,"high":2332.85,"low":2318.84,"close":2327.21,"volume":81194.09},{"timestamp":1777824000000,"datetime":"2026-05-03T16:00:00Z","open":2327.21,"high":2336.58,"low":2320.48,"close":2334.39,"volume":58684.22},{"timestamp":1777838400000,"datetime":"2026-05-03T20:00:00Z","open":2334.39,"high":2355.84,"low":2313.33,"close":2321.84,"volume":188296.40000000002},{"timestamp":1777852800000,"datetime":"2026-05-04T00:00:00Z","open":2321.84,"high":2390.74,"low":2308.06,"close":2383.84,"volume":334613.48},{"timestamp":1777867200000,"datetime":"2026-05-04T04:00:00Z","open":2383.84,"high":2399.37,"low":2352.36,"close":2361.92,"volume":173759.57},{"timestamp":1777881600000,"datetime":"2026-05-04T08:00:00Z","open":2361.92,"high":2370.55,"low":2313.12,"close":2336.32,"volume":278871.62},{"timestamp":1777896000000,"datetime":"2026-05-04T12:00:00Z","open":2336.32,"high":2380.92,"low":2324.48,"close":2348.47,"volume":329625.56},{"timestamp":1777910400000,"datetime":"2026-05-04T16:00:00Z","open":2348.47,"high":2378.85,"low":2334.76,"close":2355.39,"volume":178833.56},{"timestamp":1777924800000,"datetime":"2026-05-04T20:00:00Z","open":2355.39,"high":2364.9,"low":2343.44,"close":2346.19,"volume":45763.78},{"timestamp":1777939200000,"datetime":"2026-05-05T00:00:00Z","open":2346.19,"high":2388.5,"low":2343.81,"close":2380.77,"volume":116373.19},{"timestamp":1777953600000,"datetime":"2026-05-05T04:00:00Z","open":2380.77,"high":2389.92,"low":2365.56,"close":2378.99,"volume":120453.17},{"timestamp":1777968000000,"datetime":"2026-05-05T08:00:00Z","open":2378.99,"high":2383.12,"low":2365.57,"close":2378.45,"volume":89194.68},{"timestamp":1777982400000,"datetime":"2026-05-05T12:00:00Z","open":2378.45,"high":2399.4,"low":2367.72,"close":2379.96,"volume":210714.99},{"timestamp":1777996800000,"datetime":"2026-05-05T16:00:00Z","open":2379.96,"high":2382.21,"low":2358.33,"close":2370.64,"volume":92101.69},{"timestamp":1778011200000,"datetime":"2026-05-05T20:00:00Z","open":2370.64,"high":2387.77,"low":2352.67,"close":2359.66,"volume":135858.45},{"timestamp":1778025600000,"datetime":"2026-05-06T00:00:00Z","open":2359.66,"high":2380.73,"low":2352.7,"close":2375.42,"volume":109233.35},{"timestamp":1778040000000,"datetime":"2026-05-06T04:00:00Z","open":2375.42,"high":2378.22,"low":2352.37,"close":2370.57,"volume":85284.79000000001},{"timestamp":1778054400000,"datetime":"2026-05-06T08:00:00Z","open":2370.57,"high":2422.91,"low":2368.24,"close":2409.35,"volume":323750.89},{"timestamp":1778068800000,"datetime":"2026-05-06T12:00:00Z","open":2409.35,"high":2412.5,"low":2345.0,"close":2358.0,"volume":324214.55},{"timestamp":1778083200000,"datetime":"2026-05-06T16:00:00Z","open":2358.0,"high":2368.38,"low":2336.22,"close":2347.65,"volume":135229.53},{"timestamp":1778097600000,"datetime":"2026-05-06T20:00:00Z","open":2347.65,"high":2356.55,"low":2337.33,"close":2350.15,"volume":60379.229999999996},{"timestamp":1778112000000,"datetime":"2026-05-07T00:00:00Z","open":2350.15,"high":2351.76,"low":2312.0,"close":2322.79,"volume":199886.66},{"timestamp":1778126400000,"datetime":"2026-05-07T04:00:00Z","open":2322.79,"high":2348.23,"low":2318.26,"close":2344.9,"volume":119638.98000000001},{"timestamp":1778140800000,"datetime":"2026-05-07T08:00:00Z","open":2344.9,"high":2347.5,"low":2315.75,"close":2331.22,"volume":115365.41},{"timestamp":1778155200000,"datetime":"2026-05-07T12:00:00Z","open":2331.22,"high":2338.02,"low":2286.0,"close":2295.14,"volume":290127.67},{"timestamp":1778169600000,"datetime":"2026-05-07T16:00:00Z","open":2295.14,"high":2304.75,"low":2279.58,"close":2296.33,"volume":124565.67},{"timestamp":1778184000000,"datetime":"2026-05-07T20:00:00Z","open":2296.33,"high":2303.4,"low":2280.3,"close":2291.38,"volume":85705.92},{"timestamp":1778198400000,"datetime":"2026-05-08T00:00:00Z","open":2291.38,"high":2294.93,"low":2264.73,"close":2278.83,"volume":124059.67},{"timestamp":1778212800000,"datetime":"2026-05-08T04:00:00Z","open":2278.83,"high":2284.83,"low":2267.23,"close":2281.04,"volume":94136.76000000001},{"timestamp":1778227200000,"datetime":"2026-05-08T08:00:00Z","open":2281.04,"high":2298.99,"low":2279.73,"close":2295.6,"volume":92347.47},{"timestamp":1778241600000,"datetime":"2026-05-08T12:00:00Z","open":2295.6,"high":2304.56,"low":2269.7,"close":2293.21,"volume":171426.53},{"timestamp":1778256000000,"datetime":"2026-05-08T16:00:00Z","open":2293.21,"high":2321.0,"low":2286.02,"close":2315.8,"volume":173193.31},{"timestamp":1778270400000,"datetime":"2026-05-08T20:00:00Z","open":2315.8,"high":2318.78,"low":2302.68,"close":2306.78,"volume":55408.72},{"timestamp":1778284800000,"datetime":"2026-05-09T00:00:00Z","open":2306.78,"high":2322.0,"low":2304.0,"close":2315.02,"volume":56609.65},{"timestamp":1778299200000,"datetime":"2026-05-09T04:00:00Z","open":2315.02,"high":2325.5,"low":2310.7,"close":2314.31,"volume":48321.86},{"timestamp":1778313600000,"datetime":"2026-05-09T08:00:00Z","open":2314.31,"high":2320.0,"low":2310.0,"close":2314.57,"volume":36569.04},{"timestamp":1778328000000,"datetime":"2026-05-09T12:00:00Z","open":2314.57,"high":2318.29,"low":2298.82,"close":2317.15,"volume":82934.78},{"timestamp":1778342400000,"datetime":"2026-05-09T16:00:00Z","open":2317.15,"high":2337.99,"low":2314.68,"close":2331.45,"volume":102263.54000000001},{"timestamp":1778356800000,"datetime":"2026-05-09T20:00:00Z","open":2331.45,"high":2332.89,"low":2323.78,"close":2325.6,"volume":30785.32},{"timestamp":1778371200000,"datetime":"2026-05-10T00:00:00Z","open":2325.6,"high":2333.0,"low":2317.31,"close":2327.36,"volume":52386.33},{"timestamp":1778385600000,"datetime":"2026-05-10T04:00:00Z","open":2327.36,"high":2331.73,"low":2325.72,"close":2327.18,"volume":24313.39},{"timestamp":1778400000000,"datetime":"2026-05-10T08:00:00Z","open":2327.18,"high":2333.52,"low":2318.45,"close":2322.26,"volume":42678.88},{"timestamp":1778414400000,"datetime":"2026-05-10T12:00:00Z","open":2322.26,"high":2352.0,"low":2320.51,"close":2347.29,"volume":85573.45999999999},{"timestamp":1778428800000,"datetime":"2026-05-10T16:00:00Z","open":2347.29,"high":2367.97,"low":2339.52,"close":2364.51,"volume":136938.72},{"timestamp":1778443200000,"datetime":"2026-05-10T20:00:00Z","open":2364.51,"high":2382.0,"low":2310.0,"close":2370.06,"volume":295661.88},{"timestamp":1778457600000,"datetime":"2026-05-11T00:00:00Z","open":2370.06,"high":2374.09,"low":2319.46,"close":2330.24,"volume":173485.97},{"timestamp":1778472000000,"datetime":"2026-05-11T04:00:00Z","open":2330.24,"high":2342.13,"low":2326.26,"close":2330.22,"volume":62206.33},{"timestamp":1778486400000,"datetime":"2026-05-11T08:00:00Z","open":2330.22,"high":2339.3,"low":2326.13,"close":2335.22,"volume":45715.71},{"timestamp":1778500800000,"datetime":"2026-05-11T12:00:00Z","open":2335.22,"high":2338.57,"low":2303.5,"close":2332.66,"volume":203819.32},{"timestamp":1778515200000,"datetime":"2026-05-11T16:00:00Z","open":2332.66,"high":2343.53,"low":2322.7,"close":2339.68,"volume":102598.51},{"timestamp":1778529600000,"datetime":"2026-05-11T20:00:00Z","open":2339.68,"high":2345.39,"low":2334.48,"close":2339.01,"volume":43534.630000000005},{"timestamp":1778544000000,"datetime":"2026-05-12T00:00:00Z","open":2339.01,"high":2340.1,"low":2294.04,"close":2308.93,"volume":124660.86},{"timestamp":1778558400000,"datetime":"2026-05-12T04:00:00Z","open":2308.93,"high":2313.8,"low":2290.13,"close":2294.38,"volume":90907.48999999999},{"timestamp":1778572800000,"datetime":"2026-05-12T08:00:00Z","open":2294.38,"high":2295.66,"low":2276.7,"close":2286.06,"volume":145889.34},{"timestamp":1778587200000,"datetime":"2026-05-12T12:00:00Z","open":2286.06,"high":2294.44,"low":2255.78,"close":2261.33,"volume":258674.75999999998},{"timestamp":1778601600000,"datetime":"2026-05-12T16:00:00Z","open":2261.33,"high":2286.73,"low":2255.75,"close":2284.55,"volume":108071.83},{"timestamp":1778616000000,"datetime":"2026-05-12T20:00:00Z","open":2284.55,"high":2290.83,"low":2272.2,"close":2274.04,"volume":39743.05},{"timestamp":1778630400000,"datetime":"2026-05-13T00:00:00Z","open":2274.04,"high":2303.0,"low":2272.18,"close":2300.99,"volume":96266.75},{"timestamp":1778644800000,"datetime":"2026-05-13T04:00:00Z","open":2300.99,"high":2308.64,"low":2294.91,"close":2300.43,"volume":59028.74},{"timestamp":1778659200000,"datetime":"2026-05-13T08:00:00Z","open":2300.43,"high":2322.6,"low":2297.7,"close":2301.09,"volume":155951.57},{"timestamp":1778673600000,"datetime":"2026-05-13T12:00:00Z","open":2301.09,"high":2306.6,"low":2233.62,"close":2236.34,"volume":343178.27},{"timestamp":1778688000000,"datetime":"2026-05-13T16:00:00Z","open":2236.34,"high":2268.44,"low":2235.21,"close":2256.57,"volume":140027.94},{"timestamp":1778702400000,"datetime":"2026-05-13T20:00:00Z","open":2256.57,"high":2264.59,"low":2250.71,"close":2258.61,"volume":43013.479999999996},{"timestamp":1778716800000,"datetime":"2026-05-14T00:00:00Z","open":2258.61,"high":2270.0,"low":2238.06,"close":2241.75,"volume":116103.4},{"timestamp":1778731200000,"datetime":"2026-05-14T04:00:00Z","open":2241.75,"high":2275.16,"low":2239.01,"close":2264.63,"volume":112484.15},{"timestamp":1778745600000,"datetime":"2026-05-14T08:00:00Z","open":2264.63,"high":2270.31,"low":2251.74,"close":2252.85,"volume":95551.15},{"timestamp":1778760000000,"datetime":"2026-05-14T12:00:00Z","open":2252.85,"high":2298.67,"low":2245.43,"close":2297.28,"volume":252544.12},{"timestamp":1778774400000,"datetime":"2026-05-14T16:00:00Z","open":2297.28,"high":2318.42,"low":2292.18,"close":2297.46,"volume":223497.28999999998},{"timestamp":1778788800000,"datetime":"2026-05-14T20:00:00Z","open":2297.46,"high":2300.89,"low":2279.0,"close":2282.28,"volume":81748.2},{"timestamp":1778803200000,"datetime":"2026-05-15T00:00:00Z","open":2282.28,"high":2299.59,"low":2259.7,"close":2272.8,"volume":162324.09},{"timestamp":1778817600000,"datetime":"2026-05-15T04:00:00Z","open":2272.8,"high":2273.59,"low":2236.9,"close":2264.5,"volume":171693.72999999998},{"timestamp":1778832000000,"datetime":"2026-05-15T08:00:00Z","open":2264.5,"high":2264.79,"low":2249.25,"close":2256.94,"volume":83402.37},{"timestamp":1778846400000,"datetime":"2026-05-15T12:00:00Z","open":2256.94,"high":2260.37,"low":2204.21,"close":2221.97,"volume":366810.60000000003},{"timestamp":1778860800000,"datetime":"2026-05-15T16:00:00Z","open":2221.97,"high":2232.44,"low":2218.04,"close":2222.3,"volume":123687.04},{"timestamp":1778875200000,"datetime":"2026-05-15T20:00:00Z","open":2222.3,"high":2225.42,"low":2213.63,"close":2223.62,"volume":49779.119999999995},{"timestamp":1778889600000,"datetime":"2026-05-16T00:00:00Z","open":2223.62,"high":2231.0,"low":2222.46,"close":2226.72,"volume":42454.68},{"timestamp":1778904000000,"datetime":"2026-05-16T04:00:00Z","open":2226.72,"high":2228.0,"low":2180.57,"close":2193.72,"volume":213026.09999999998},{"timestamp":1778918400000,"datetime":"2026-05-16T08:00:00Z","open":2193.72,"high":2196.0,"low":2161.0,"close":2175.8,"volume":229258.63999999998},{"timestamp":1778932800000,"datetime":"2026-05-16T12:00:00Z","open":2175.8,"high":2188.0,"low":2171.82,"close":2179.63,"volume":101501.01000000001},{"timestamp":1778947200000,"datetime":"2026-05-16T16:00:00Z","open":2179.63,"high":2184.93,"low":2170.06,"close":2179.22,"volume":51986.83},{"timestamp":1778961600000,"datetime":"2026-05-16T20:00:00Z","open":2179.22,"high":2183.24,"low":2178.47,"close":2180.05,"volume":23376.870000000003},{"timestamp":1778976000000,"datetime":"2026-05-17T00:00:00Z","open":2180.05,"high":2185.25,"low":2166.96,"close":2180.8,"volume":65499.21},{"timestamp":1778990400000,"datetime":"2026-05-17T04:00:00Z","open":2180.8,"high":2194.47,"low":2180.31,"close":2185.33,"volume":71520.04},{"timestamp":1779004800000,"datetime":"2026-05-17T08:00:00Z","open":2185.33,"high":2197.5,"low":2182.13,"close":2191.68,"volume":93423.26000000001},{"timestamp":1779019200000,"datetime":"2026-05-17T12:00:00Z","open":2191.68,"high":2198.03,"low":2177.4,"close":2186.08,"volume":92279.21},{"timestamp":1779033600000,"datetime":"2026-05-17T16:00:00Z","open":2186.08,"high":2193.68,"low":2176.02,"close":2192.12,"volume":58228.700000000004},{"timestamp":1779048000000,"datetime":"2026-05-17T20:00:00Z","open":2192.12,"high":2194.72,"low":2087.54,"close":2130.08,"volume":364138.06999999995},{"timestamp":1779062400000,"datetime":"2026-05-18T00:00:00Z","open":2130.08,"high":2131.34,"low":2103.06,"close":2117.69,"volume":194894.82},{"timestamp":1779076800000,"datetime":"2026-05-18T04:00:00Z","open":2117.69,"high":2124.83,"low":2108.75,"close":2119.61,"volume":99776.09},{"timestamp":1779091200000,"datetime":"2026-05-18T08:00:00Z","open":2119.61,"high":2139.31,"low":2109.44,"close":2133.13,"volume":113026.1},{"timestamp":1779105600000,"datetime":"2026-05-18T12:00:00Z","open":2133.13,"high":2156.76,"low":2092.3,"close":2106.52,"volume":452160.79},{"timestamp":1779120000000,"datetime":"2026-05-18T16:00:00Z","open":2106.52,"high":2127.92,"low":2077.0,"close":2124.44,"volume":305770.33},{"timestamp":1779134400000,"datetime":"2026-05-18T20:00:00Z","open":2124.44,"high":2141.83,"low":2113.5,"close":2129.09,"volume":106789.11},{"timestamp":1779148800000,"datetime":"2026-05-19T00:00:00Z","open":2129.09,"high":2146.54,"low":2118.39,"close":2130.64,"volume":97285.95},{"timestamp":1779163200000,"datetime":"2026-05-19T04:00:00Z","open":2130.64,"high":2143.95,"low":2122.5,"close":2139.71,"volume":93942.07},{"timestamp":1779177600000,"datetime":"2026-05-19T08:00:00Z","open":2139.71,"high":2140.81,"low":2105.95,"close":2110.01,"volume":145373.82},{"timestamp":1779192000000,"datetime":"2026-05-19T12:00:00Z","open":2110.01,"high":2127.18,"low":2093.07,"close":2109.5,"volume":235620.68},{"timestamp":1779206400000,"datetime":"2026-05-19T16:00:00Z","open":2109.5,"high":2124.45,"low":2106.15,"close":2112.45,"volume":105405.23},{"timestamp":1779220800000,"datetime":"2026-05-19T20:00:00Z","open":2112.45,"high":2119.91,"low":2101.55,"close":2111.05,"volume":64159.9},{"timestamp":1779235200000,"datetime":"2026-05-20T00:00:00Z","open":2111.05,"high":2118.4,"low":2102.1,"close":2110.72,"volume":71675.78},{"timestamp":1779249600000,"datetime":"2026-05-20T04:00:00Z","open":2110.72,"high":2135.86,"low":2106.01,"close":2128.8,"volume":112745.79999999999},{"timestamp":1779264000000,"datetime":"2026-05-20T08:00:00Z","open":2128.8,"high":2137.55,"low":2123.25,"close":2127.35,"volume":81629.36},{"timestamp":1779278400000,"datetime":"2026-05-20T12:00:00Z","open":2127.35,"high":2148.68,"low":2112.67,"close":2136.0,"volume":282596.97},{"timestamp":1779292800000,"datetime":"2026-05-20T16:00:00Z","open":2136.0,"high":2147.93,"low":2123.19,"close":2138.43,"volume":136169.75},{"timestamp":1779307200000,"datetime":"2026-05-20T20:00:00Z","open":2138.43,"high":2139.94,"low":2117.22,"close":2128.5,"volume":76236.61},{"timestamp":1779321600000,"datetime":"2026-05-21T00:00:00Z","open":2128.5,"high":2156.41,"low":2127.7,"close":2144.94,"volume":153001.58},{"timestamp":1779336000000,"datetime":"2026-05-21T04:00:00Z","open":2144.94,"high":2147.91,"low":2123.23,"close":2134.4,"volume":113333.17},{"timestamp":1779350400000,"datetime":"2026-05-21T08:00:00Z","open":2134.4,"high":2147.6,"low":2108.8,"close":2114.19,"volume":159105.79},{"timestamp":1779364800000,"datetime":"2026-05-21T12:00:00Z","open":2114.19,"high":2137.63,"low":2104.0,"close":2131.31,"volume":185082.27000000002},{"timestamp":1779379200000,"datetime":"2026-05-21T16:00:00Z","open":2131.31,"high":2152.71,"low":2120.31,"close":2142.08,"volume":212876.93},{"timestamp":1779393600000,"datetime":"2026-05-21T20:00:00Z","open":2142.08,"high":2142.63,"low":2125.93,"close":2132.96,"volume":53973.490000000005},{"timestamp":1779408000000,"datetime":"2026-05-22T00:00:00Z","open":2132.96,"high":2140.81,"low":2124.21,"close":2137.11,"volume":60952.45},{"timestamp":1779422400000,"datetime":"2026-05-22T04:00:00Z","open":2137.11,"high":2140.42,"low":2121.25,"close":2127.75,"volume":69482.4},{"timestamp":1779436800000,"datetime":"2026-05-22T08:00:00Z","open":2127.75,"high":2132.8,"low":2118.18,"close":2129.95,"volume":87681.0},{"timestamp":1779451200000,"datetime":"2026-05-22T12:00:00Z","open":2129.95,"high":2137.44,"low":2111.15,"close":2118.94,"volume":166120.28999999998},{"timestamp":1779465600000,"datetime":"2026-05-22T16:00:00Z","open":2118.94,"high":2129.8,"low":2056.0,"close":2064.16,"volume":405782.33},{"timestamp":1779480000000,"datetime":"2026-05-22T20:00:00Z","open":2064.16,"high":2079.0,"low":2056.23,"close":2064.99,"volume":138846.55},{"timestamp":1779494400000,"datetime":"2026-05-23T00:00:00Z","open":2064.99,"high":2071.0,"low":2051.89,"close":2069.7,"volume":98650.73},{"timestamp":1779508800000,"datetime":"2026-05-23T04:00:00Z","open":2069.7,"high":2070.0,"low":2007.4,"close":2027.21,"volume":263530.32999999996},{"timestamp":1779523200000,"datetime":"2026-05-23T08:00:00Z","open":2027.21,"high":2034.62,"low":2020.02,"close":2030.25,"volume":116353.17},{"timestamp":1779537600000,"datetime":"2026-05-23T12:00:00Z","open":2030.25,"high":2067.93,"low":2025.75,"close":2059.44,"volume":223582.32},{"timestamp":1779552000000,"datetime":"2026-05-23T16:00:00Z","open":2059.44,"high":2083.21,"low":2056.15,"close":2076.5,"volume":153999.3},{"timestamp":1779566400000,"datetime":"2026-05-23T20:00:00Z","open":2076.5,"high":2148.93,"low":2073.52,"close":2116.82,"volume":367436.30000000005},{"timestamp":1779580800000,"datetime":"2026-05-24T00:00:00Z","open":2116.82,"high":2126.61,"low":2112.0,"close":2118.25,"volume":49462.92},{"timestamp":1779595200000,"datetime":"2026-05-24T04:00:00Z","open":2118.25,"high":2129.49,"low":2112.61,"close":2120.4,"volume":80370.39},{"timestamp":1779609600000,"datetime":"2026-05-24T08:00:00Z","open":2120.4,"high":2131.79,"low":2118.15,"close":2125.27,"volume":71598.1},{"timestamp":1779624000000,"datetime":"2026-05-24T12:00:00Z","open":2125.27,"high":2125.74,"low":2078.04,"close":2094.83,"volume":192463.18},{"timestamp":1779638400000,"datetime":"2026-05-24T16:00:00Z","open":2094.83,"high":2108.27,"low":2094.13,"close":2100.0,"volume":106610.07},{"timestamp":1779652800000,"datetime":"2026-05-24T20:00:00Z","open":2100.0,"high":2106.64,"low":2061.28,"close":2098.93,"volume":241434.4},{"timestamp":1779667200000,"datetime":"2026-05-25T00:00:00Z","open":2098.93,"high":2113.09,"low":2091.64,"close":2094.76,"volume":82795.8},{"timestamp":1779681600000,"datetime":"2026-05-25T04:00:00Z","open":2094.76,"high":2117.89,"low":2091.08,"close":2115.31,"volume":94811.85},{"timestamp":1779696000000,"datetime":"2026-05-25T08:00:00Z","open":2115.31,"high":2123.73,"low":2110.57,"close":2113.82,"volume":76621.32},{"timestamp":1779710400000,"datetime":"2026-05-25T12:00:00Z","open":2113.82,"high":2137.95,"low":2111.0,"close":2125.98,"volume":150208.37},{"timestamp":1779724800000,"datetime":"2026-05-25T16:00:00Z","open":2125.98,"high":2141.0,"low":2115.27,"close":2120.31,"volume":96995.77},{"timestamp":1779739200000,"datetime":"2026-05-25T20:00:00Z","open":2120.31,"high":2122.44,"low":2101.32,"close":2111.83,"volume":74565.12},{"timestamp":1779753600000,"datetime":"2026-05-26T00:00:00Z","open":2111.83,"high":2113.22,"low":2083.34,"close":2092.46,"volume":137914.44},{"timestamp":1779768000000,"datetime":"2026-05-26T04:00:00Z","open":2092.46,"high":2103.99,"low":2087.65,"close":2094.39,"volume":74276.06},{"timestamp":1779782400000,"datetime":"2026-05-26T08:00:00Z","open":2094.39,"high":2136.53,"low":2092.98,"close":2120.22,"volume":161608.39},{"timestamp":1779796800000,"datetime":"2026-05-26T12:00:00Z","open":2120.22,"high":2139.6,"low":2076.84,"close":2086.23,"volume":361572.3},{"timestamp":1779811200000,"datetime":"2026-05-26T16:00:00Z","open":2086.23,"high":2088.99,"low":2053.29,"close":2073.64,"volume":222307.27},{"timestamp":1779825600000,"datetime":"2026-05-26T20:00:00Z","open":2073.64,"high":2078.13,"low":2064.86,"close":2072.91,"volume":46387.67},{"timestamp":1779840000000,"datetime":"2026-05-27T00:00:00Z","open":2072.91,"high":2083.51,"low":2067.42,"close":2068.64,"volume":85370.13},{"timestamp":1779854400000,"datetime":"2026-05-27T04:00:00Z","open":2068.64,"high":2083.31,"low":2055.01,"close":2082.72,"volume":108665.61},{"timestamp":1779868800000,"datetime":"2026-05-27T08:00:00Z","open":2082.72,"high":2095.81,"low":2077.01,"close":2079.69,"volume":123472.29},{"timestamp":1779883200000,"datetime":"2026-05-27T12:00:00Z","open":2079.69,"high":2096.52,"low":2050.58,"close":2070.8,"volume":316546.33999999997},{"timestamp":1779897600000,"datetime":"2026-05-27T16:00:00Z","open":2070.8,"high":2073.81,"low":2042.27,"close":2056.89,"volume":143177.31},{"timestamp":1779912000000,"datetime":"2026-05-27T20:00:00Z","open":2056.89,"high":2065.71,"low":2014.87,"close":2024.0,"volume":250866.35},{"timestamp":1779926400000,"datetime":"2026-05-28T00:00:00Z","open":2024.0,"high":2028.5,"low":1969.38,"close":1980.69,"volume":291524.47},{"timestamp":1779940800000,"datetime":"2026-05-28T04:00:00Z","open":1980.69,"high":1996.0,"low":1966.08,"close":1994.38,"volume":182574.99},{"timestamp":1779955200000,"datetime":"2026-05-28T08:00:00Z","open":1994.38,"high":1997.62,"low":1983.51,"close":1988.67,"volume":88985.62},{"timestamp":1779969600000,"datetime":"2026-05-28T12:00:00Z","open":1988.67,"high":2002.0,"low":1966.3,"close":1989.5,"volume":292576.75},{"timestamp":1779984000000,"datetime":"2026-05-28T16:00:00Z","open":1989.5,"high":2029.2,"low":1984.2,"close":2013.6,"volume":268408.41},{"timestamp":1779998400000,"datetime":"2026-05-28T20:00:00Z","open":2013.6,"high":2023.75,"low":2004.21,"close":2009.0,"volume":84137.71},{"timestamp":1780012800000,"datetime":"2026-05-29T00:00:00Z","open":2009.0,"high":2016.43,"low":1996.22,"close":2002.01,"volume":87081.83},{"timestamp":1780027200000,"datetime":"2026-05-29T04:00:00Z","open":2002.01,"high":2020.74,"low":1997.5,"close":2006.8,"volume":98029.27},{"timestamp":1780041600000,"datetime":"2026-05-29T08:00:00Z","open":2006.8,"high":2015.5,"low":2001.27,"close":2006.81,"volume":69709.25},{"timestamp":1780056000000,"datetime":"2026-05-29T12:00:00Z","open":2006.81,"high":2045.81,"low":1975.61,"close":2030.64,"volume":469395.9},{"timestamp":1780070400000,"datetime":"2026-05-29T16:00:00Z","open":2030.64,"high":2043.3,"low":2003.69,"close":2016.12,"volume":219431.78},{"timestamp":1780084800000,"datetime":"2026-05-29T20:00:00Z","open":2016.12,"high":2023.33,"low":2006.06,"close":2013.7,"volume":101095.10999999999},{"timestamp":1780099200000,"datetime":"2026-05-30T00:00:00Z","open":2013.7,"high":2022.65,"low":2009.63,"close":2016.0,"volume":48004.11},{"timestamp":1780113600000,"datetime":"2026-05-30T04:00:00Z","open":2016.0,"high":2019.75,"low":2000.94,"close":2015.35,"volume":98804.29},{"timestamp":1780128000000,"datetime":"2026-05-30T08:00:00Z","open":2015.35,"high":2021.51,"low":2012.81,"close":2016.5,"volume":29542.86},{"timestamp":1780142400000,"datetime":"2026-05-30T12:00:00Z","open":2016.5,"high":2031.15,"low":2016.1,"close":2025.8,"volume":74669.75},{"timestamp":1780156800000,"datetime":"2026-05-30T16:00:00Z","open":2025.8,"high":2029.33,"low":2018.04,"close":2027.87,"volume":32285.46},{"timestamp":1780171200000,"datetime":"2026-05-30T20:00:00Z","open":2027.87,"high":2030.7,"low":2019.1,"close":2021.68,"volume":41577.71},{"timestamp":1780185600000,"datetime":"2026-05-31T00:00:00Z","open":2021.68,"high":2037.14,"low":2019.69,"close":2032.37,"volume":77049.92},{"timestamp":1780200000000,"datetime":"2026-05-31T04:00:00Z","open":2032.37,"high":2034.0,"low":2021.62,"close":2023.12,"volume":37131.09},{"timestamp":1780214400000,"datetime":"2026-05-31T08:00:00Z","open":2023.12,"high":2028.41,"low":2014.38,"close":2022.13,"volume":68483.42},{"timestamp":1780228800000,"datetime":"2026-05-31T12:00:00Z","open":2022.13,"high":2025.71,"low":2004.58,"close":2010.1,"volume":115733.7},{"timestamp":1780243200000,"datetime":"2026-05-31T16:00:00Z","open":2010.1,"high":2011.83,"low":1993.1,"close":1999.14,"volume":99264.34},{"timestamp":1780257600000,"datetime":"2026-05-31T20:00:00Z","open":1999.14,"high":2022.61,"low":1999.13,"close":2006.37,"volume":87738.88},{"timestamp":1780272000000,"datetime":"2026-06-01T00:00:00Z","open":2006.37,"high":2020.99,"low":1990.46,"close":2008.42,"volume":158677.06},{"timestamp":1780286400000,"datetime":"2026-06-01T04:00:00Z","open":2008.42,"high":2011.28,"low":1970.2,"close":1975.53,"volume":156948.82},{"timestamp":1780300800000,"datetime":"2026-06-01T08:00:00Z","open":1975.53,"high":1989.5,"low":1971.2,"close":1980.99,"volume":108451.41},{"timestamp":1780315200000,"datetime":"2026-06-01T12:00:00Z","open":1980.99,"high":1993.7,"low":1955.08,"close":1967.66,"volume":340266.93},{"timestamp":1780329600000,"datetime":"2026-06-01T16:00:00Z","open":1967.66,"high":2008.4,"low":1958.0,"close":2003.66,"volume":210695.69},{"timestamp":1780344000000,"datetime":"2026-06-01T20:00:00Z","open":2003.66,"high":2008.5,"low":1983.33,"close":2005.63,"volume":112772.22},{"timestamp":1780358400000,"datetime":"2026-06-02T00:00:00Z","open":2005.63,"high":2006.09,"low":1961.39,"close":2002.97,"volume":187900.49},{"timestamp":1780372800000,"datetime":"2026-06-02T04:00:00Z","open":2002.97,"high":2005.93,"low":1972.9,"close":1980.93,"volume":153364.32},{"timestamp":1780387200000,"datetime":"2026-06-02T08:00:00Z","open":1980.93,"high":1988.83,"low":1965.79,"close":1977.71,"volume":126077.14},{"timestamp":1780401600000,"datetime":"2026-06-02T12:00:00Z","open":1977.71,"high":1982.0,"low":1887.26,"close":1913.85,"volume":509986.41000000003},{"timestamp":1780416000000,"datetime":"2026-06-02T16:00:00Z","open":1913.85,"high":1943.22,"low":1880.64,"close":1911.49,"volume":309417.95999999996},{"timestamp":1780430400000,"datetime":"2026-06-02T20:00:00Z","open":1911.49,"high":1917.98,"low":1837.32,"close":1858.8,"volume":371172.24},{"timestamp":1780444800000,"datetime":"2026-06-03T00:00:00Z","open":1858.8,"high":1873.5,"low":1815.96,"close":1827.0,"volume":243574.53999999998},{"timestamp":1780459200000,"datetime":"2026-06-03T04:00:00Z","open":1827.0,"high":1883.69,"low":1826.55,"close":1877.54,"volume":205616.47},{"timestamp":1780473600000,"datetime":"2026-06-03T08:00:00Z","open":1877.54,"high":1892.44,"low":1868.93,"close":1877.36,"volume":128885.41},{"timestamp":1780488000000,"datetime":"2026-06-03T12:00:00Z","open":1877.36,"high":1879.3,"low":1835.34,"close":1836.29,"volume":221347.56},{"timestamp":1780502400000,"datetime":"2026-06-03T16:00:00Z","open":1836.29,"high":1843.5,"low":1794.15,"close":1802.45,"volume":298677.5},{"timestamp":1780516800000,"datetime":"2026-06-03T20:00:00Z","open":1802.45,"high":1851.83,"low":1768.0,"close":1812.38,"volume":397552.72000000003},{"timestamp":1780531200000,"datetime":"2026-06-04T00:00:00Z","open":1812.38,"high":1819.99,"low":1715.94,"close":1808.33,"volume":523068.94999999995},{"timestamp":1780545600000,"datetime":"2026-06-04T04:00:00Z","open":1808.33,"high":1817.55,"low":1771.48,"close":1776.54,"volume":281010.33},{"timestamp":1780560000000,"datetime":"2026-06-04T08:00:00Z","open":1776.54,"high":1782.71,"low":1729.13,"close":1750.64,"volume":381798.84},{"timestamp":1780574400000,"datetime":"2026-06-04T12:00:00Z","open":1750.64,"high":1793.63,"low":1743.32,"close":1775.87,"volume":456696.82},{"timestamp":1780588800000,"datetime":"2026-06-04T16:00:00Z","open":1775.87,"high":1786.91,"low":1753.0,"close":1775.92,"volume":326120.39},{"timestamp":1780603200000,"datetime":"2026-06-04T20:00:00Z","open":1775.92,"high":1782.35,"low":1751.53,"close":1769.96,"volume":258008.77},{"timestamp":1780617600000,"datetime":"2026-06-05T00:00:00Z","open":1769.96,"high":1774.08,"low":1721.36,"close":1729.23,"volume":217821.72},{"timestamp":1780632000000,"datetime":"2026-06-05T04:00:00Z","open":1729.23,"high":1747.41,"low":1622.24,"close":1678.33,"volume":795462.2999999999},{"timestamp":1780646400000,"datetime":"2026-06-05T08:00:00Z","open":1678.33,"high":1689.5,"low":1658.34,"close":1662.34,"volume":343746.55},{"timestamp":1780660800000,"datetime":"2026-06-05T12:00:00Z","open":1662.34,"high":1677.04,"low":1571.09,"close":1582.43,"volume":810411.0900000001},{"timestamp":1780675200000,"datetime":"2026-06-05T16:00:00Z","open":1582.43,"high":1612.0,"low":1538.2,"close":1572.85,"volume":820366.0},{"timestamp":1780689600000,"datetime":"2026-06-05T20:00:00Z","open":1572.85,"high":1618.78,"low":1556.25,"close":1582.6,"volume":485736.33},{"timestamp":1780704000000,"datetime":"2026-06-06T00:00:00Z","open":1582.6,"high":1600.8,"low":1553.73,"close":1562.42,"volume":198092.88},{"timestamp":1780718400000,"datetime":"2026-06-06T04:00:00Z","open":1562.42,"high":1581.27,"low":1504.11,"close":1574.47,"volume":467783.68},{"timestamp":1780732800000,"datetime":"2026-06-06T08:00:00Z","open":1574.47,"high":1592.65,"low":1534.54,"close":1557.95,"volume":267094.58},{"timestamp":1780747200000,"datetime":"2026-06-06T12:00:00Z","open":1557.95,"high":1575.0,"low":1542.33,"close":1559.64,"volume":222039.01},{"timestamp":1780761600000,"datetime":"2026-06-06T16:00:00Z","open":1559.64,"high":1565.63,"low":1546.0,"close":1553.7,"volume":146253.94},{"timestamp":1780776000000,"datetime":"2026-06-06T20:00:00Z","open":1553.7,"high":1569.5,"low":1550.06,"close":1568.72,"volume":83393.42},{"timestamp":1780790400000,"datetime":"2026-06-07T00:00:00Z","open":1568.72,"high":1599.95,"low":1563.08,"close":1593.99,"volume":194330.03},{"timestamp":1780804800000,"datetime":"2026-06-07T04:00:00Z","open":1593.99,"high":1622.76,"low":1583.71,"close":1614.4,"volume":261754.87},{"timestamp":1780819200000,"datetime":"2026-06-07T08:00:00Z","open":1614.4,"high":1648.19,"low":1607.55,"close":1629.4,"volume":319908.12},{"timestamp":1780833600000,"datetime":"2026-06-07T12:00:00Z","open":1629.4,"high":1639.52,"low":1606.0,"close":1629.0,"volume":301748.88},{"timestamp":1780848000000,"datetime":"2026-06-07T16:00:00Z","open":1629.0,"high":1636.97,"low":1602.39,"close":1612.04,"volume":194569.63},{"timestamp":1780862400000,"datetime":"2026-06-07T20:00:00Z","open":1612.04,"high":1722.15,"low":1608.17,"close":1689.8,"volume":508081.22},{"timestamp":1780876800000,"datetime":"2026-06-08T00:00:00Z","open":1689.8,"high":1710.99,"low":1670.36,"close":1679.22,"volume":220092.26},{"timestamp":1780891200000,"datetime":"2026-06-08T04:00:00Z","open":1679.22,"high":1680.4,"low":1643.83,"close":1672.59,"volume":308010.87},{"timestamp":1780905600000,"datetime":"2026-06-08T08:00:00Z","open":1672.59,"high":1697.04,"low":1656.24,"close":1683.05,"volume":328617.69},{"timestamp":1780920000000,"datetime":"2026-06-08T12:00:00Z","open":1683.05,"high":1705.6,"low":1665.72,"close":1690.58,"volume":409895.9},{"timestamp":1780934400000,"datetime":"2026-06-08T16:00:00Z","open":1690.58,"high":1702.99,"low":1674.31,"close":1683.57,"volume":261055.7},{"timestamp":1780948800000,"datetime":"2026-06-08T20:00:00Z","open":1683.57,"high":1713.74,"low":1678.0,"close":1689.11,"volume":203847.15},{"timestamp":1780963200000,"datetime":"2026-06-09T00:00:00Z","open":1689.11,"high":1695.91,"low":1653.3,"close":1668.65,"volume":203993.5},{"timestamp":1780977600000,"datetime":"2026-06-09T04:00:00Z","open":1668.65,"high":1696.31,"low":1663.6,"close":1679.34,"volume":173691.03},{"timestamp":1780992000000,"datetime":"2026-06-09T08:00:00Z","open":1679.34,"high":1680.03,"low":1663.82,"close":1671.1,"volume":125764.81999999999},{"timestamp":1781006400000,"datetime":"2026-06-09T12:00:00Z","open":1671.1,"high":1682.96,"low":1633.05,"close":1635.52,"volume":372945.13},{"timestamp":1781020800000,"datetime":"2026-06-09T16:00:00Z","open":1635.52,"high":1657.79,"low":1613.0,"close":1656.6,"volume":294835.13},{"timestamp":1781035200000,"datetime":"2026-06-09T20:00:00Z","open":1656.6,"high":1663.0,"low":1629.47,"close":1638.81,"volume":75569.43},{"timestamp":1781049600000,"datetime":"2026-06-10T00:00:00Z","open":1638.81,"high":1646.54,"low":1620.31,"close":1629.8,"volume":101395.78},{"timestamp":1781064000000,"datetime":"2026-06-10T04:00:00Z","open":1629.8,"high":1642.97,"low":1615.32,"close":1639.18,"volume":90123.07},{"timestamp":1781078400000,"datetime":"2026-06-10T08:00:00Z","open":1639.18,"high":1640.0,"low":1605.0,"close":1619.18,"volume":187678.15},{"timestamp":1781092800000,"datetime":"2026-06-10T12:00:00Z","open":1619.18,"high":1667.3,"low":1614.78,"close":1657.06,"volume":409652.23},{"timestamp":1781107200000,"datetime":"2026-06-10T16:00:00Z","open":1657.06,"high":1658.1,"low":1621.31,"close":1629.28,"volume":182772.22},{"timestamp":1781121600000,"datetime":"2026-06-10T20:00:00Z","open":1629.28,"high":1635.61,"low":1602.37,"close":1620.71,"volume":159273.32},{"timestamp":1781136000000,"datetime":"2026-06-11T00:00:00Z","open":1620.71,"high":1661.3,"low":1620.71,"close":1653.12,"volume":155167.5},{"timestamp":1781150400000,"datetime":"2026-06-11T04:00:00Z","open":1653.12,"high":1662.73,"low":1645.24,"close":1653.58,"volume":126331.92},{"timestamp":1781164800000,"datetime":"2026-06-11T08:00:00Z","open":1653.58,"high":1672.84,"low":1653.06,"close":1665.81,"volume":122925.88},{"timestamp":1781179200000,"datetime":"2026-06-11T12:00:00Z","open":1665.81,"high":1666.0,"low":1635.3,"close":1644.66,"volume":278248.13},{"timestamp":1781193600000,"datetime":"2026-06-11T16:00:00Z","open":1644.66,"high":1692.99,"low":1631.83,"close":1680.33,"volume":364320.58},{"timestamp":1781208000000,"datetime":"2026-06-11T20:00:00Z","open":1680.33,"high":1682.7,"low":1666.3,"close":1672.99,"volume":85423.04000000001},{"timestamp":1781222400000,"datetime":"2026-06-12T00:00:00Z","open":1672.99,"high":1677.8,"low":1658.47,"close":1672.42,"volume":79517.11},{"timestamp":1781236800000,"datetime":"2026-06-12T04:00:00Z","open":1672.42,"high":1682.84,"low":1651.37,"close":1661.3,"volume":136735.24},{"timestamp":1781251200000,"datetime":"2026-06-12T08:00:00Z","open":1661.3,"high":1684.75,"low":1661.22,"close":1673.01,"volume":121308.55},{"timestamp":1781265600000,"datetime":"2026-06-12T12:00:00Z","open":1673.01,"high":1691.01,"low":1652.92,"close":1659.13,"volume":304831.11},{"timestamp":1781280000000,"datetime":"2026-06-12T16:00:00Z","open":1659.13,"high":1677.49,"low":1656.55,"close":1665.15,"volume":106704.47},{"timestamp":1781294400000,"datetime":"2026-06-12T20:00:00Z","open":1665.15,"high":1667.75,"low":1658.24,"close":1665.76,"volume":56123.240000000005},{"timestamp":1781308800000,"datetime":"2026-06-13T00:00:00Z","open":1665.76,"high":1675.69,"low":1662.5,"close":1664.76,"volume":32031.73},{"timestamp":1781323200000,"datetime":"2026-06-13T04:00:00Z","open":1664.76,"high":1677.22,"low":1661.57,"close":1675.69,"volume":73813.86},{"timestamp":1781337600000,"datetime":"2026-06-13T08:00:00Z","open":1675.69,"high":1679.25,"low":1671.64,"close":1677.43,"volume":68462.8},{"timestamp":1781352000000,"datetime":"2026-06-13T12:00:00Z","open":1677.43,"high":1686.48,"low":1675.65,"close":1681.23,"volume":100399.5},{"timestamp":1781366400000,"datetime":"2026-06-13T16:00:00Z","open":1681.23,"high":1681.88,"low":1670.51,"close":1677.7,"volume":112655.45},{"timestamp":1781380800000,"datetime":"2026-06-13T20:00:00Z","open":1677.7,"high":1696.87,"low":1674.07,"close":1680.57,"volume":102090.54000000001},{"timestamp":1781395200000,"datetime":"2026-06-14T00:00:00Z","open":1680.57,"high":1690.0,"low":1678.14,"close":1681.1,"volume":35208.520000000004},{"timestamp":1781409600000,"datetime":"2026-06-14T04:00:00Z","open":1681.1,"high":1682.08,"low":1673.0,"close":1675.14,"volume":92287.24},{"timestamp":1781424000000,"datetime":"2026-06-14T08:00:00Z","open":1675.14,"high":1678.64,"low":1668.15,"close":1673.04,"volume":62922.6},{"timestamp":1781438400000,"datetime":"2026-06-14T12:00:00Z","open":1673.04,"high":1674.1,"low":1653.95,"close":1662.11,"volume":130955.50000000001},{"timestamp":1781452800000,"datetime":"2026-06-14T16:00:00Z","open":1662.11,"high":1667.84,"low":1658.07,"close":1664.69,"volume":84389.66},{"timestamp":1781467200000,"datetime":"2026-06-14T20:00:00Z","open":1664.69,"high":1732.0,"low":1661.81,"close":1724.8,"volume":292507.0},{"timestamp":1781481600000,"datetime":"2026-06-15T00:00:00Z","open":1724.8,"high":1731.52,"low":1708.99,"close":1720.08,"volume":163393.86},{"timestamp":1781496000000,"datetime":"2026-06-15T04:00:00Z","open":1720.08,"high":1723.21,"low":1715.18,"close":1715.57,"volume":146238.79},{"timestamp":1781510400000,"datetime":"2026-06-15T08:00:00Z","open":1715.57,"high":1768.62,"low":1711.23,"close":1763.67,"volume":328624.6},{"timestamp":1781524800000,"datetime":"2026-06-15T12:00:00Z","open":1763.67,"high":1848.79,"low":1759.18,"close":1844.56,"volume":466847.92},{"timestamp":1781539200000,"datetime":"2026-06-15T16:00:00Z","open":1844.56,"high":1846.43,"low":1810.69,"close":1821.09,"volume":214479.47999999998},{"timestamp":1781553600000,"datetime":"2026-06-15T20:00:00Z","open":1821.09,"high":1825.99,"low":1781.77,"close":1795.09,"volume":215400.72},{"timestamp":1781568000000,"datetime":"2026-06-16T00:00:00Z","open":1795.09,"high":1801.5,"low":1762.68,"close":1778.01,"volume":245277.85000000003},{"timestamp":1781582400000,"datetime":"2026-06-16T04:00:00Z","open":1778.01,"high":1782.13,"low":1756.84,"close":1773.49,"volume":143162.73},{"timestamp":1781596800000,"datetime":"2026-06-16T08:00:00Z","open":1773.49,"high":1807.87,"low":1772.27,"close":1799.0,"volume":232122.83000000002},{"timestamp":1781611200000,"datetime":"2026-06-16T12:00:00Z","open":1799.0,"high":1839.44,"low":1762.34,"close":1781.32,"volume":492897.5},{"timestamp":1781625600000,"datetime":"2026-06-16T16:00:00Z","open":1781.32,"high":1807.94,"low":1771.86,"close":1794.66,"volume":163828.48},{"timestamp":1781640000000,"datetime":"2026-06-16T20:00:00Z","open":1794.66,"high":1799.77,"low":1788.72,"close":1792.29,"volume":49559.03999999999},{"timestamp":1781654400000,"datetime":"2026-06-17T00:00:00Z","open":1792.29,"high":1809.9,"low":1778.46,"close":1792.98,"volume":108229.28},{"timestamp":1781668800000,"datetime":"2026-06-17T04:00:00Z","open":1792.98,"high":1801.57,"low":1777.56,"close":1784.33,"volume":78757.45},{"timestamp":1781683200000,"datetime":"2026-06-17T08:00:00Z","open":1784.33,"high":1785.49,"low":1757.29,"close":1763.15,"volume":193183.16},{"timestamp":1781697600000,"datetime":"2026-06-17T12:00:00Z","open":1763.15,"high":1776.71,"low":1739.21,"close":1772.56,"volume":372366.93},{"timestamp":1781712000000,"datetime":"2026-06-17T16:00:00Z","open":1772.56,"high":1795.66,"low":1724.91,"close":1733.88,"volume":508917.06},{"timestamp":1781726400000,"datetime":"2026-06-17T20:00:00Z","open":1733.88,"high":1750.98,"low":1724.45,"close":1749.59,"volume":124238.4},{"timestamp":1781740800000,"datetime":"2026-06-18T00:00:00Z","open":1749.59,"high":1762.64,"low":1740.05,"close":1743.22,"volume":92387.73},{"timestamp":1781755200000,"datetime":"2026-06-18T04:00:00Z","open":1743.22,"high":1752.95,"low":1720.8,"close":1748.7,"volume":181464.83000000002},{"timestamp":1781769600000,"datetime":"2026-06-18T08:00:00Z","open":1748.7,"high":1752.71,"low":1737.1,"close":1742.55,"volume":146880.25},{"timestamp":1781784000000,"datetime":"2026-06-18T12:00:00Z","open":1742.55,"high":1752.82,"low":1678.1,"close":1681.21,"volume":371845.88},{"timestamp":1781798400000,"datetime":"2026-06-18T16:00:00Z","open":1681.21,"high":1706.91,"low":1670.74,"close":1704.58,"volume":213529.53},{"timestamp":1781812800000,"datetime":"2026-06-18T20:00:00Z","open":1704.58,"high":1716.43,"low":1699.18,"close":1710.09,"volume":88317.03},{"timestamp":1781827200000,"datetime":"2026-06-19T00:00:00Z","open":1710.09,"high":1718.86,"low":1681.42,"close":1696.65,"volume":123149.32},{"timestamp":1781841600000,"datetime":"2026-06-19T04:00:00Z","open":1696.65,"high":1702.5,"low":1685.0,"close":1694.96,"volume":95362.62},{"timestamp":1781856000000,"datetime":"2026-06-19T08:00:00Z","open":1694.96,"high":1698.88,"low":1686.23,"close":1691.13,"volume":76773.49},{"timestamp":1781870400000,"datetime":"2026-06-19T12:00:00Z","open":1691.13,"high":1711.4,"low":1678.2,"close":1706.99,"volume":195973.16999999998},{"timestamp":1781884800000,"datetime":"2026-06-19T16:00:00Z","open":1706.99,"high":1711.08,"low":1692.56,"close":1700.39,"volume":73118.76},{"timestamp":1781899200000,"datetime":"2026-06-19T20:00:00Z","open":1700.39,"high":1714.37,"low":1697.7,"close":1710.1,"volume":45512.130000000005},{"timestamp":1781913600000,"datetime":"2026-06-20T00:00:00Z","open":1710.1,"high":1718.0,"low":1703.11,"close":1707.13,"volume":65718.23},{"timestamp":1781928000000,"datetime":"2026-06-20T04:00:00Z","open":1707.13,"high":1733.42,"low":1705.52,"close":1725.01,"volume":102292.05},{"timestamp":1781942400000,"datetime":"2026-06-20T08:00:00Z","open":1725.01,"high":1731.4,"low":1720.26,"close":1726.27,"volume":59481.67},{"timestamp":1781956800000,"datetime":"2026-06-20T12:00:00Z","open":1726.27,"high":1748.91,"low":1707.18,"close":1739.88,"volume":233838.01},{"timestamp":1781971200000,"datetime":"2026-06-20T16:00:00Z","open":1739.88,"high":1740.19,"low":1720.18,"close":1728.52,"volume":76046.14},{"timestamp":1781985600000,"datetime":"2026-06-20T20:00:00Z","open":1728.52,"high":1745.62,"low":1725.51,"close":1739.93,"volume":58580.84},{"timestamp":1782000000000,"datetime":"2026-06-21T00:00:00Z","open":1739.93,"high":1741.0,"low":1732.15,"close":1737.05,"volume":41190.06},{"timestamp":1782014400000,"datetime":"2026-06-21T04:00:00Z","open":1737.05,"high":1740.49,"low":1727.47,"close":1731.37,"volume":46390.47},{"timestamp":1782028800000,"datetime":"2026-06-21T08:00:00Z","open":1731.37,"high":1736.36,"low":1717.07,"close":1724.59,"volume":101213.66},{"timestamp":1782043200000,"datetime":"2026-06-21T12:00:00Z","open":1724.59,"high":1731.88,"low":1716.16,"close":1729.79,"volume":70439.76},{"timestamp":1782057600000,"datetime":"2026-06-21T16:00:00Z","open":1729.79,"high":1739.07,"low":1720.76,"close":1733.16,"volume":70912.2},{"timestamp":1782072000000,"datetime":"2026-06-21T20:00:00Z","open":1733.16,"high":1734.48,"low":1700.75,"close":1706.23,"volume":143488.66},{"timestamp":1782086400000,"datetime":"2026-06-22T00:00:00Z","open":1706.23,"high":1758.97,"low":1706.2,"close":1729.51,"volume":170384.61},{"timestamp":1782100800000,"datetime":"2026-06-22T04:00:00Z","open":1729.51,"high":1750.89,"low":1727.0,"close":1745.48,"volume":62494.14},{"timestamp":1782115200000,"datetime":"2026-06-22T08:00:00Z","open":1745.48,"high":1774.19,"low":1742.5,"close":1766.71,"volume":107767.25},{"timestamp":1782129600000,"datetime":"2026-06-22T12:00:00Z","open":1766.71,"high":1779.35,"low":1741.5,"close":1744.02,"volume":208708.11},{"timestamp":1782144000000,"datetime":"2026-06-22T16:00:00Z","open":1744.02,"high":1747.0,"low":1726.92,"close":1733.81,"volume":168258.3},{"timestamp":1782158400000,"datetime":"2026-06-22T20:00:00Z","open":1733.81,"high":1739.3,"low":1716.24,"close":1727.47,"volume":89826.45},{"timestamp":1782172800000,"datetime":"2026-06-23T00:00:00Z","open":1727.47,"high":1735.71,"low":1718.91,"close":1729.07,"volume":69037.62},{"timestamp":1782187200000,"datetime":"2026-06-23T04:00:00Z","open":1729.07,"high":1730.47,"low":1679.23,"close":1681.88,"volume":237951.86000000002},{"timestamp":1782201600000,"datetime":"2026-06-23T08:00:00Z","open":1681.88,"high":1683.93,"low":1633.32,"close":1659.83,"volume":275094.57},{"timestamp":1782216000000,"datetime":"2026-06-23T12:00:00Z","open":1659.83,"high":1671.74,"low":1644.0,"close":1659.08,"volume":162392.78},{"timestamp":1782230400000,"datetime":"2026-06-23T16:00:00Z","open":1659.08,"high":1673.33,"low":1648.9,"close":1661.9,"volume":70015.18},{"timestamp":1782244800000,"datetime":"2026-06-23T20:00:00Z","open":1661.9,"high":1672.39,"low":1659.41,"close":1666.41,"volume":49504.25},{"timestamp":1782259200000,"datetime":"2026-06-24T00:00:00Z","open":1666.41,"high":1679.92,"low":1657.05,"close":1665.86,"volume":111602.5},{"timestamp":1782273600000,"datetime":"2026-06-24T04:00:00Z","open":1665.86,"high":1679.0,"low":1657.33,"close":1672.33,"volume":68680.56999999999},{"timestamp":1782288000000,"datetime":"2026-06-24T08:00:00Z","open":1672.33,"high":1692.91,"low":1654.91,"close":1678.66,"volume":145586.91999999998},{"timestamp":1782302400000,"datetime":"2026-06-24T12:00:00Z","open":1678.66,"high":1680.53,"low":1615.88,"close":1617.33,"volume":404198.19},{"timestamp":1782316800000,"datetime":"2026-06-24T16:00:00Z","open":1617.33,"high":1635.29,"low":1551.09,"close":1583.84,"volume":570374.75},{"timestamp":1782331200000,"datetime":"2026-06-24T20:00:00Z","open":1583.84,"high":1629.83,"low":1579.08,"close":1621.62,"volume":193553.63},{"timestamp":1782345600000,"datetime":"2026-06-25T00:00:00Z","open":1621.62,"high":1625.87,"low":1613.53,"close":1618.9,"volume":70660.83},{"timestamp":1782360000000,"datetime":"2026-06-25T04:00:00Z","open":1618.9,"high":1660.0,"low":1616.41,"close":1656.36,"volume":212555.29},{"timestamp":1782374400000,"datetime":"2026-06-25T08:00:00Z","open":1656.36,"high":1658.41,"low":1626.81,"close":1632.48,"volume":151892.85},{"timestamp":1782388800000,"datetime":"2026-06-25T12:00:00Z","open":1632.48,"high":1650.0,"low":1531.32,"close":1569.52,"volume":774264.74},{"timestamp":1782403200000,"datetime":"2026-06-25T16:00:00Z","open":1569.52,"high":1586.99,"low":1553.41,"close":1558.68,"volume":203744.27},{"timestamp":1782417600000,"datetime":"2026-06-25T20:00:00Z","open":1558.68,"high":1583.29,"low":1555.59,"close":1567.03,"volume":82069.47},{"timestamp":1782432000000,"datetime":"2026-06-26T00:00:00Z","open":1567.03,"high":1570.99,"low":1510.89,"close":1557.05,"volume":364433.86},{"timestamp":1782446400000,"datetime":"2026-06-26T04:00:00Z","open":1557.05,"high":1585.6,"low":1542.56,"close":1579.81,"volume":176929.23},{"timestamp":1782460800000,"datetime":"2026-06-26T08:00:00Z","open":1579.81,"high":1581.48,"low":1540.03,"close":1544.45,"volume":185615.12},{"timestamp":1782475200000,"datetime":"2026-06-26T12:00:00Z","open":1544.45,"high":1587.47,"low":1520.38,"close":1579.24,"volume":438981.9},{"timestamp":1782489600000,"datetime":"2026-06-26T16:00:00Z","open":1579.24,"high":1594.73,"low":1569.45,"close":1573.75,"volume":127665.23999999999},{"timestamp":1782504000000,"datetime":"2026-06-26T20:00:00Z","open":1573.75,"high":1582.96,"low":1566.94,"close":1577.84,"volume":64895.72},{"timestamp":1782518400000,"datetime":"2026-06-27T00:00:00Z","open":1577.84,"high":1586.23,"low":1570.51,"close":1579.76,"volume":50434.630000000005},{"timestamp":1782532800000,"datetime":"2026-06-27T04:00:00Z","open":1579.76,"high":1585.7,"low":1574.3,"close":1584.75,"volume":42382.75},{"timestamp":1782547200000,"datetime":"2026-06-27T08:00:00Z","open":1584.75,"high":1585.17,"low":1578.08,"close":1583.06,"volume":34351.91},{"timestamp":1782561600000,"datetime":"2026-06-27T12:00:00Z","open":1583.06,"high":1610.48,"low":1580.5,"close":1604.8,"volume":141521.8},{"timestamp":1782576000000,"datetime":"2026-06-27T16:00:00Z","open":1604.8,"high":1607.19,"low":1572.11,"close":1577.5,"volume":108680.72},{"timestamp":1782590400000,"datetime":"2026-06-27T20:00:00Z","open":1577.5,"high":1584.0,"low":1561.63,"close":1573.05,"volume":113189.67},{"timestamp":1782604800000,"datetime":"2026-06-28T00:00:00Z","open":1573.05,"high":1579.35,"low":1567.73,"close":1574.13,"volume":73487.73},{"timestamp":1782619200000,"datetime":"2026-06-28T04:00:00Z","open":1574.13,"high":1576.94,"low":1561.87,"close":1575.21,"volume":118244.87},{"timestamp":1782633600000,"datetime":"2026-06-28T08:00:00Z","open":1575.21,"high":1585.59,"low":1571.4,"close":1582.32,"volume":94139.94},{"timestamp":1782648000000,"datetime":"2026-06-28T12:00:00Z","open":1582.32,"high":1588.37,"low":1573.79,"close":1580.22,"volume":84376.55},{"timestamp":1782662400000,"datetime":"2026-06-28T16:00:00Z","open":1580.22,"high":1581.16,"low":1555.48,"close":1563.75,"volume":115225.44},{"timestamp":1782676800000,"datetime":"2026-06-28T20:00:00Z","open":1563.75,"high":1581.65,"low":1546.4,"close":1571.18,"volume":192111.91999999998},{"timestamp":1782691200000,"datetime":"2026-06-29T00:00:00Z","open":1571.18,"high":1588.75,"low":1549.19,"close":1583.93,"volume":251276.52},{"timestamp":1782705600000,"datetime":"2026-06-29T04:00:00Z","open":1583.93,"high":1588.31,"low":1561.39,"close":1579.52,"volume":124968.56},{"timestamp":1782720000000,"datetime":"2026-06-29T08:00:00Z","open":1579.52,"high":1586.44,"low":1569.29,"close":1574.19,"volume":80678.98000000001},{"timestamp":1782734400000,"datetime":"2026-06-29T12:00:00Z","open":1574.19,"high":1596.24,"low":1556.04,"close":1579.37,"volume":282693.39999999997},{"timestamp":1782748800000,"datetime":"2026-06-29T16:00:00Z","open":1579.37,"high":1636.85,"low":1573.08,"close":1624.79,"volume":240464.15},{"timestamp":1782763200000,"datetime":"2026-06-29T20:00:00Z","open":1624.79,"high":1625.89,"low":1607.0,"close":1612.31,"volume":59569.27},{"timestamp":1782777600000,"datetime":"2026-06-30T00:00:00Z","open":1612.31,"high":1613.76,"low":1585.64,"close":1586.49,"volume":104347.51999999999},{"timestamp":1782792000000,"datetime":"2026-06-30T04:00:00Z","open":1586.49,"high":1595.41,"low":1579.04,"close":1591.54,"volume":75141.85},{"timestamp":1782806400000,"datetime":"2026-06-30T08:00:00Z","open":1591.54,"high":1593.49,"low":1575.33,"close":1577.93,"volume":80828.49},{"timestamp":1782820800000,"datetime":"2026-06-30T12:00:00Z","open":1577.93,"high":1578.03,"low":1549.97,"close":1564.59,"volume":304456.79000000004},{"timestamp":1782835200000,"datetime":"2026-06-30T16:00:00Z","open":1564.59,"high":1581.36,"low":1561.36,"close":1579.71,"volume":73062.34},{"timestamp":1782849600000,"datetime":"2026-06-30T20:00:00Z","open":1579.71,"high":1582.36,"low":1565.31,"close":1571.38,"volume":68748.91},{"timestamp":1782864000000,"datetime":"2026-07-01T00:00:00Z","open":1571.38,"high":1598.48,"low":1552.15,"close":1593.97,"volume":180763.34},{"timestamp":1782878400000,"datetime":"2026-07-01T04:00:00Z","open":1593.97,"high":1603.87,"low":1570.45,"close":1577.85,"volume":115893.81},{"timestamp":1782892800000,"datetime":"2026-07-01T08:00:00Z","open":1577.85,"high":1584.88,"low":1566.13,"close":1569.15,"volume":84294.73},{"timestamp":1782907200000,"datetime":"2026-07-01T12:00:00Z","open":1569.15,"high":1630.34,"low":1564.24,"close":1619.13,"volume":295930.91000000003},{"timestamp":1782921600000,"datetime":"2026-07-01T16:00:00Z","open":1619.13,"high":1628.65,"low":1606.15,"close":1617.1,"volume":97286.22},{"timestamp":1782936000000,"datetime":"2026-07-01T20:00:00Z","open":1617.1,"high":1645.98,"low":1607.5,"close":1608.94,"volume":139111.93},{"timestamp":1782950400000,"datetime":"2026-07-02T00:00:00Z","open":1608.94,"high":1641.59,"low":1596.26,"close":1638.84,"volume":158461.25},{"timestamp":1782964800000,"datetime":"2026-07-02T04:00:00Z","open":1638.84,"high":1639.19,"low":1613.87,"close":1615.49,"volume":78469.16},{"timestamp":1782979200000,"datetime":"2026-07-02T08:00:00Z","open":1615.49,"high":1654.65,"low":1614.41,"close":1649.38,"volume":162439.47},{"timestamp":1782993600000,"datetime":"2026-07-02T12:00:00Z","open":1649.38,"high":1724.59,"low":1646.62,"close":1696.47,"volume":440405.05},{"timestamp":1783008000000,"datetime":"2026-07-02T16:00:00Z","open":1696.47,"high":1706.58,"low":1685.98,"close":1699.24,"volume":113635.88},{"timestamp":1783022400000,"datetime":"2026-07-02T20:00:00Z","open":1699.24,"high":1706.2,"low":1691.17,"close":1699.84,"volume":48983.78},{"timestamp":1783036800000,"datetime":"2026-07-03T00:00:00Z","open":1699.84,"high":1718.78,"low":1694.0,"close":1705.69,"volume":87951.36},{"timestamp":1783051200000,"datetime":"2026-07-03T04:00:00Z","open":1705.69,"high":1721.74,"low":1701.57,"close":1717.13,"volume":92184.8},{"timestamp":1783065600000,"datetime":"2026-07-03T08:00:00Z","open":1719.15,"high":1748.6,"low":1716.25,"close":1741.74,"volume":126681.36},{"timestamp":1783080000000,"datetime":"2026-07-03T12:00:00Z","open":1741.74,"high":1752.86,"low":1727.76,"close":1730.32,"volume":165389.06},{"timestamp":1783094400000,"datetime":"2026-07-03T16:00:00Z","open":1730.32,"high":1752.41,"low":1726.5,"close":1744.75,"volume":90390.13},{"timestamp":1783108800000,"datetime":"2026-07-03T20:00:00Z","open":1744.75,"high":1775.32,"low":1742.7,"close":1757.29,"volume":173566.43},{"timestamp":1783123200000,"datetime":"2026-07-04T00:00:00Z","open":1757.29,"high":1763.4,"low":1743.24,"close":1753.04,"volume":68144.67},{"timestamp":1783137600000,"datetime":"2026-07-04T04:00:00Z","open":1753.04,"high":1763.91,"low":1750.6,"close":1757.4,"volume":65421.39},{"timestamp":1783152000000,"datetime":"2026-07-04T08:00:00Z","open":1757.4,"high":1765.31,"low":1754.2,"close":1757.17,"volume":52829.65},{"timestamp":1783166400000,"datetime":"2026-07-04T12:00:00Z","open":1757.17,"high":1798.74,"low":1757.17,"close":1790.38,"volume":189851.59},{"timestamp":1783180800000,"datetime":"2026-07-04T16:00:00Z","open":1790.38,"high":1807.76,"low":1778.1,"close":1791.96,"volume":129994.95000000001},{"timestamp":1783195200000,"datetime":"2026-07-04T20:00:00Z","open":1791.96,"high":1795.21,"low":1771.45,"close":1779.92,"volume":77255.9},{"timestamp":1783209600000,"datetime":"2026-07-05T00:00:00Z","open":1779.92,"high":1780.11,"low":1755.99,"close":1760.92,"volume":94725.97},{"timestamp":1783224000000,"datetime":"2026-07-05T04:00:00Z","open":1760.92,"high":1772.17,"low":1759.36,"close":1769.07,"volume":52679.16},{"timestamp":1783238400000,"datetime":"2026-07-05T08:00:00Z","open":1769.07,"high":1772.69,"low":1747.8,"close":1759.31,"volume":100022.0},{"timestamp":1783252800000,"datetime":"2026-07-05T12:00:00Z","open":1759.31,"high":1780.82,"low":1755.08,"close":1773.73,"volume":115989.06},{"timestamp":1783267200000,"datetime":"2026-07-05T16:00:00Z","open":1773.73,"high":1785.06,"low":1769.36,"close":1780.72,"volume":66813.52},{"timestamp":1783281600000,"datetime":"2026-07-05T20:00:00Z","open":1780.72,"high":1807.94,"low":1768.38,"close":1784.94,"volume":133155.35},{"timestamp":1783296000000,"datetime":"2026-07-06T00:00:00Z","open":1784.94,"high":1798.27,"low":1771.18,"close":1779.09,"volume":112199.29000000001},{"timestamp":1783310400000,"datetime":"2026-07-06T04:00:00Z","open":1779.09,"high":1783.89,"low":1763.91,"close":1771.56,"volume":106767.26999999999},{"timestamp":1783324800000,"datetime":"2026-07-06T08:00:00Z","open":1771.56,"high":1777.47,"low":1755.14,"close":1758.42,"volume":117852.12},{"timestamp":1783339200000,"datetime":"2026-07-06T12:00:00Z","open":1758.42,"high":1788.1,"low":1727.62,"close":1787.45,"volume":410607.39},{"timestamp":1783353600000,"datetime":"2026-07-06T16:00:00Z","open":1787.45,"high":1804.37,"low":1781.27,"close":1791.71,"volume":182117.84},{"timestamp":1783368000000,"datetime":"2026-07-06T20:00:00Z","open":1791.71,"high":1833.0,"low":1786.36,"close":1798.85,"volume":157412.08000000002},{"timestamp":1783382400000,"datetime":"2026-07-07T00:00:00Z","open":1798.85,"high":1809.8,"low":1768.01,"close":1770.72,"volume":136073.11000000002},{"timestamp":1783396800000,"datetime":"2026-07-07T04:00:00Z","open":1770.72,"high":1782.07,"low":1756.44,"close":1770.38,"volume":108547.91},{"timestamp":1783411200000,"datetime":"2026-07-07T08:00:00Z","open":1770.38,"high":1784.9,"low":1767.22,"close":1779.89,"volume":74935.23},{"timestamp":1783425600000,"datetime":"2026-07-07T12:00:00Z","open":1779.89,"high":1802.5,"low":1760.0,"close":1796.59,"volume":241513.96},{"timestamp":1783440000000,"datetime":"2026-07-07T16:00:00Z","open":1796.59,"high":1812.5,"low":1772.36,"close":1789.65,"volume":134872.19},{"timestamp":1783454400000,"datetime":"2026-07-07T20:00:00Z","open":1789.65,"high":1792.62,"low":1764.3,"close":1770.64,"volume":91682.16},{"timestamp":1783468800000,"datetime":"2026-07-08T00:00:00Z","open":1770.64,"high":1784.71,"low":1740.65,"close":1750.72,"volume":163032.47},{"timestamp":1783483200000,"datetime":"2026-07-08T04:00:00Z","open":1750.72,"high":1758.99,"low":1744.08,"close":1755.91,"volume":71187.82},{"timestamp":1783497600000,"datetime":"2026-07-08T08:00:00Z","open":1755.91,"high":1758.0,"low":1723.7,"close":1747.27,"volume":173123.77000000002},{"timestamp":1783512000000,"datetime":"2026-07-08T12:00:00Z","open":1747.27,"high":1750.68,"low":1712.26,"close":1722.23,"volume":212663.57},{"timestamp":1783526400000,"datetime":"2026-07-08T16:00:00Z","open":1722.23,"high":1745.85,"low":1722.02,"close":1740.19,"volume":105701.09999999999},{"timestamp":1783540800000,"datetime":"2026-07-08T20:00:00Z","open":1740.19,"high":1743.97,"low":1730.41,"close":1742.63,"volume":43384.05},{"timestamp":1783555200000,"datetime":"2026-07-09T00:00:00Z","open":1742.63,"high":1755.51,"low":1720.52,"close":1729.76,"volume":116869.45999999999},{"timestamp":1783569600000,"datetime":"2026-07-09T04:00:00Z","open":1729.76,"high":1761.5,"low":1729.17,"close":1752.45,"volume":140996.01},{"timestamp":1783584000000,"datetime":"2026-07-09T08:00:00Z","open":1752.45,"high":1758.12,"low":1740.26,"close":1743.19,"volume":69100.12},{"timestamp":1783598400000,"datetime":"2026-07-09T12:00:00Z","open":1743.19,"high":1751.61,"low":1732.62,"close":1738.59,"volume":169108.91},{"timestamp":1783612800000,"datetime":"2026-07-09T16:00:00Z","open":1738.59,"high":1759.39,"low":1731.25,"close":1747.77,"volume":83974.68},{"timestamp":1783627200000,"datetime":"2026-07-09T20:00:00Z","open":1747.77,"high":1750.5,"low":1740.67,"close":1744.32,"volume":35162.03},{"timestamp":1783641600000,"datetime":"2026-07-10T00:00:00Z","open":1744.32,"high":1779.21,"low":1736.75,"close":1775.25,"volume":144075.47999999998},{"timestamp":1783656000000,"datetime":"2026-07-10T04:00:00Z","open":1775.25,"high":1779.42,"low":1767.76,"close":1772.63,"volume":68122.62},{"timestamp":1783670400000,"datetime":"2026-07-10T08:00:00Z","open":1772.63,"high":1802.55,"low":1771.72,"close":1800.39,"volume":131765.26},{"timestamp":1783684800000,"datetime":"2026-07-10T12:00:00Z","open":1800.39,"high":1811.98,"low":1774.36,"close":1790.27,"volume":190049.99},{"timestamp":1783699200000,"datetime":"2026-07-10T16:00:00Z","open":1790.27,"high":1798.64,"low":1780.08,"close":1791.72,"volume":89351.92},{"timestamp":1783713600000,"datetime":"2026-07-10T20:00:00Z","open":1791.72,"high":1797.38,"low":1788.51,"close":1795.99,"volume":26649.44},{"timestamp":1783728000000,"datetime":"2026-07-11T00:00:00Z","open":1795.99,"high":1798.55,"low":1785.55,"close":1795.65,"volume":44960.149999999994},{"timestamp":1783742400000,"datetime":"2026-07-11T04:00:00Z","open":1795.65,"high":1802.42,"low":1793.55,"close":1798.95,"volume":36797.89},{"timestamp":1783756800000,"datetime":"2026-07-11T08:00:00Z","open":1798.95,"high":1802.69,"low":1794.23,"close":1799.43,"volume":30249.010000000002},{"timestamp":1783771200000,"datetime":"2026-07-11T12:00:00Z","open":1799.43,"high":1829.07,"low":1797.28,"close":1813.94,"volume":171013.93},{"timestamp":1783785600000,"datetime":"2026-07-11T16:00:00Z","open":1813.94,"high":1829.4,"low":1809.81,"close":1823.79,"volume":84175.76},{"timestamp":1783800000000,"datetime":"2026-07-11T20:00:00Z","open":1823.79,"high":1828.73,"low":1785.34,"close":1786.61,"volume":118419.39},{"timestamp":1783814400000,"datetime":"2026-07-12T00:00:00Z","open":1786.61,"high":1813.44,"low":1778.25,"close":1810.87,"volume":142486.13999999998},{"timestamp":1783828800000,"datetime":"2026-07-12T04:00:00Z","open":1810.87,"high":1811.9,"low":1788.29,"close":1797.89,"volume":65717.19},{"timestamp":1783843200000,"datetime":"2026-07-12T08:00:00Z","open":1797.89,"high":1808.43,"low":1795.63,"close":1803.0,"volume":73030.01},{"timestamp":1783857600000,"datetime":"2026-07-12T12:00:00Z","open":1803.0,"high":1826.17,"low":1801.99,"close":1820.0,"volume":121421.37},{"timestamp":1783872000000,"datetime":"2026-07-12T16:00:00Z","open":1820.0,"high":1823.45,"low":1813.7,"close":1820.42,"volume":51097.94},{"timestamp":1783886400000,"datetime":"2026-07-12T20:00:00Z","open":1820.42,"high":1823.58,"low":1796.28,"close":1806.01,"volume":81879.47},{"timestamp":1783900800000,"datetime":"2026-07-13T00:00:00Z","open":1806.01,"high":1845.47,"low":1773.7,"close":1779.79,"volume":320566.12},{"timestamp":1783915200000,"datetime":"2026-07-13T04:00:00Z","open":1779.79,"high":1790.46,"low":1773.48,"close":1786.41,"volume":109800.89},{"timestamp":1783929600000,"datetime":"2026-07-13T08:00:00Z","open":1786.41,"high":1792.74,"low":1776.11,"close":1780.01,"volume":51953.420000000006},{"timestamp":1783944000000,"datetime":"2026-07-13T12:00:00Z","open":1780.01,"high":1785.9,"low":1761.88,"close":1776.01,"volume":198366.24},{"timestamp":1783958400000,"datetime":"2026-07-13T16:00:00Z","open":1776.01,"high":1780.28,"low":1747.77,"close":1773.95,"volume":153891.76},{"timestamp":1783972800000,"datetime":"2026-07-13T20:00:00Z","open":1773.95,"high":1777.72,"low":1751.31,"close":1776.02,"volume":89429.08},{"timestamp":1783987200000,"datetime":"2026-07-14T00:00:00Z","open":1776.02,"high":1793.97,"low":1772.55,"close":1782.69,"volume":107377.84},{"timestamp":1784001600000,"datetime":"2026-07-14T04:00:00Z","open":1782.69,"high":1792.35,"low":1778.28,"close":1780.03,"volume":59396.62},{"timestamp":1784016000000,"datetime":"2026-07-14T08:00:00Z","open":1780.03,"high":1804.68,"low":1777.72,"close":1797.32,"volume":95703.2},{"timestamp":1784030400000,"datetime":"2026-07-14T12:00:00Z","open":1797.32,"high":1888.0,"low":1793.44,"close":1874.35,"volume":741722.49},{"timestamp":1784044800000,"datetime":"2026-07-14T16:00:00Z","open":1874.35,"high":1881.0,"low":1859.67,"close":1875.71,"volume":99265.22},{"timestamp":1784059200000,"datetime":"2026-07-14T20:00:00Z","open":1875.71,"high":1896.61,"low":1871.06,"close":1891.31,"volume":125396.44},{"timestamp":1784073600000,"datetime":"2026-07-15T00:00:00Z","open":1891.31,"high":1892.68,"low":1863.46,"close":1875.5,"volume":87507.12},{"timestamp":1784088000000,"datetime":"2026-07-15T04:00:00Z","open":1875.5,"high":1891.43,"low":1863.8,"close":1869.09,"volume":102545.44},{"timestamp":1784102400000,"datetime":"2026-07-15T08:00:00Z","open":1869.09,"high":1885.82,"low":1869.03,"close":1883.7,"volume":71282.78},{"timestamp":1784116800000,"datetime":"2026-07-15T12:00:00Z","open":1883.7,"high":1946.09,"low":1878.32,"close":1930.85,"volume":441893.6},{"timestamp":1784131200000,"datetime":"2026-07-15T16:00:00Z","open":1930.85,"high":1936.33,"low":1903.36,"close":1922.95,"volume":183528.37},{"timestamp":1784145600000,"datetime":"2026-07-15T20:00:00Z","open":1922.95,"high":1929.8,"low":1913.29,"close":1916.82,"volume":71600.6},{"timestamp":1784160000000,"datetime":"2026-07-16T00:00:00Z","open":1916.82,"high":1928.4,"low":1907.0,"close":1917.91,"volume":78753.68},{"timestamp":1784174400000,"datetime":"2026-07-16T04:00:00Z","open":1917.91,"high":1928.3,"low":1904.01,"close":1909.88,"volume":108392.13},{"timestamp":1784188800000,"datetime":"2026-07-16T08:00:00Z","open":1909.88,"high":1912.14,"low":1875.0,"close":1884.27,"volume":260591.49000000002},{"timestamp":1784203200000,"datetime":"2026-07-16T12:00:00Z","open":1884.27,"high":1893.72,"low":1866.51,"close":1880.94,"volume":260265.19},{"timestamp":1784217600000,"datetime":"2026-07-16T16:00:00Z","open":1880.94,"high":1882.55,"low":1861.38,"close":1874.93,"volume":113119.0},{"timestamp":1784232000000,"datetime":"2026-07-16T20:00:00Z","open":1874.93,"high":1880.98,"low":1856.37,"close":1863.82,"volume":90419.40000000001},{"timestamp":1784246400000,"datetime":"2026-07-17T00:00:00Z","open":1863.82,"high":1870.25,"low":1842.1,"close":1851.62,"volume":174594.92},{"timestamp":1784260800000,"datetime":"2026-07-17T04:00:00Z","open":1851.62,"high":1852.45,"low":1820.0,"close":1827.37,"volume":195273.52000000002},{"timestamp":1784275200000,"datetime":"2026-07-17T08:00:00Z","open":1827.37,"high":1842.67,"low":1820.51,"close":1838.39,"volume":90234.35},{"timestamp":1784289600000,"datetime":"2026-07-17T12:00:00Z","open":1838.39,"high":1839.5,"low":1802.37,"close":1830.17,"volume":254971.14},{"timestamp":1784304000000,"datetime":"2026-07-17T16:00:00Z","open":1830.17,"high":1855.51,"low":1825.75,"close":1842.81,"volume":145180.5},{"timestamp":1784318400000,"datetime":"2026-07-17T20:00:00Z","open":1842.81,"high":1845.8,"low":1834.25,"close":1841.15,"volume":30929.89},{"timestamp":1784332800000,"datetime":"2026-07-18T00:00:00Z","open":1841.15,"high":1846.17,"low":1838.45,"close":1845.28,"volume":28712.11},{"timestamp":1784347200000,"datetime":"2026-07-18T04:00:00Z","open":1845.28,"high":1848.81,"low":1841.75,"close":1843.42,"volume":25943.75},{"timestamp":1784361600000,"datetime":"2026-07-18T08:00:00Z","open":1843.42,"high":1848.56,"low":1841.5,"close":1844.5,"volume":22590.809999999998},{"timestamp":1784376000000,"datetime":"2026-07-18T12:00:00Z","open":1844.5,"high":1849.96,"low":1836.27,"close":1843.03,"volume":64550.73},{"timestamp":1784390400000,"datetime":"2026-07-18T16:00:00Z","open":1843.03,"high":1866.99,"low":1840.56,"close":1857.62,"volume":87683.48000000001},{"timestamp":1784404800000,"datetime":"2026-07-18T20:00:00Z","open":1857.62,"high":1864.89,"low":1854.39,"close":1861.89,"volume":36020.87},{"timestamp":1784419200000,"datetime":"2026-07-19T00:00:00Z","open":1861.89,"high":1876.81,"low":1857.33,"close":1866.6,"volume":82006.45999999999},{"timestamp":1784433600000,"datetime":"2026-07-19T04:00:00Z","open":1866.6,"high":1871.15,"low":1863.5,"close":1869.11,"volume":40635.59},{"timestamp":1784448000000,"datetime":"2026-07-19T08:00:00Z","open":1869.11,"high":1878.7,"low":1863.0,"close":1870.4,"volume":83458.74},{"timestamp":1784462400000,"datetime":"2026-07-19T12:00:00Z","open":1870.4,"high":1878.72,"low":1863.51,"close":1870.2,"volume":102517.5},{"timestamp":1784476800000,"datetime":"2026-07-19T16:00:00Z","open":1870.2,"high":1873.29,"low":1850.75,"close":1861.43,"volume":95563.56999999999},{"timestamp":1784491200000,"datetime":"2026-07-19T20:00:00Z","open":1861.43,"high":1876.41,"low":1856.0,"close":1871.41,"volume":94539.39},{"timestamp":1784505600000,"datetime":"2026-07-20T00:00:00Z","open":1871.41,"high":1891.25,"low":1861.53,"close":1878.82,"volume":132088.01},{"timestamp":1784520000000,"datetime":"2026-07-20T04:00:00Z","open":1878.82,"high":1879.27,"low":1841.71,"close":1863.09,"volume":141613.64},{"timestamp":1784534400000,"datetime":"2026-07-20T08:00:00Z","open":1863.09,"high":1896.0,"low":1853.0,"close":1892.49,"volume":152450.82},{"timestamp":1784548800000,"datetime":"2026-07-20T12:00:00Z","open":1892.49,"high":1904.15,"low":1852.61,"close":1901.48,"volume":319480.66000000003},{"timestamp":1784563200000,"datetime":"2026-07-20T16:00:00Z","open":1901.48,"high":1917.54,"low":1889.07,"close":1897.62,"volume":180698.37},{"timestamp":1784577600000,"datetime":"2026-07-20T20:00:00Z","open":1897.62,"high":1906.86,"low":1893.33,"close":1903.79,"volume":51880.2},{"timestamp":1784592000000,"datetime":"2026-07-21T00:00:00Z","open":1903.79,"high":1927.92,"low":1899.68,"close":1925.89,"volume":100409.69},{"timestamp":1784606400000,"datetime":"2026-07-21T04:00:00Z","open":1925.89,"high":1939.3,"low":1920.77,"close":1933.24,"volume":108087.57},{"timestamp":1784620800000,"datetime":"2026-07-21T08:00:00Z","open":1933.24,"high":1952.52,"low":1925.92,"close":1934.86,"volume":135220.61000000002},{"timestamp":1784635200000,"datetime":"2026-07-21T12:00:00Z","open":1934.86,"high":1944.69,"low":1922.1,"close":1931.05,"volume":153848.77},{"timestamp":1784649600000,"datetime":"2026-07-21T16:00:00Z","open":1931.05,"high":1934.79,"low":1913.47,"close":1922.63,"volume":87682.82},{"timestamp":1784664000000,"datetime":"2026-07-21T20:00:00Z","open":1922.63,"high":1931.57,"low":1915.59,"close":1929.33,"volume":33064.0},{"timestamp":1784678400000,"datetime":"2026-07-22T00:00:00Z","open":1929.33,"high":1943.76,"low":1925.5,"close":1927.4,"volume":80603.25},{"timestamp":1784692800000,"datetime":"2026-07-22T04:00:00Z","open":1927.4,"high":1938.64,"low":1909.54,"close":1913.42,"volume":89310.92000000001},{"timestamp":1784707200000,"datetime":"2026-07-22T08:00:00Z","open":1913.42,"high":1932.76,"low":1912.97,"close":1926.41,"volume":75450.83},{"timestamp":1784721600000,"datetime":"2026-07-22T12:00:00Z","open":1926.41,"high":1955.68,"low":1912.31,"close":1941.88,"volume":207834.23},{"timestamp":1784736000000,"datetime":"2026-07-22T16:00:00Z","open":1941.88,"high":1955.67,"low":1920.0,"close":1924.16,"volume":126583.21},{"timestamp":1784750400000,"datetime":"2026-07-22T20:00:00Z","open":1924.16,"high":1939.25,"low":1921.81,"close":1933.23,"volume":50305.98},{"timestamp":1784764800000,"datetime":"2026-07-23T00:00:00Z","open":1933.23,"high":1940.73,"low":1916.65,"close":1919.57,"volume":65929.87},{"timestamp":1784779200000,"datetime":"2026-07-23T04:00:00Z","open":1919.57,"high":1927.78,"low":1911.67,"close":1914.8,"volume":74314.43},{"timestamp":1784793600000,"datetime":"2026-07-23T08:00:00Z","open":1914.8,"high":1931.0,"low":1913.53,"close":1924.77,"volume":72879.44},{"timestamp":1784808000000,"datetime":"2026-07-23T12:00:00Z","open":1924.77,"high":1927.08,"low":1882.02,"close":1894.48,"volume":272260.70999999996},{"timestamp":1784822400000,"datetime":"2026-07-23T16:00:00Z","open":1894.48,"high":1894.79,"low":1868.0,"close":1874.56,"volume":125397.14},{"timestamp":1784836800000,"datetime":"2026-07-23T20:00:00Z","open":1874.56,"high":1887.97,"low":1873.33,"close":1877.58,"volume":59922.07},{"timestamp":1784851200000,"datetime":"2026-07-24T00:00:00Z","open":1877.58,"high":1880.47,"low":1858.13,"close":1879.8,"volume":96083.67},{"timestamp":1784865600000,"datetime":"2026-07-24T04:00:00Z","open":1879.8,"high":1908.95,"low":1872.51,"close":1894.99,"volume":113339.49},{"timestamp":1784880000000,"datetime":"2026-07-24T08:00:00Z","open":1894.99,"high":1895.15,"low":1875.5,"close":1883.08,"volume":82028.2},{"timestamp":1784894400000,"datetime":"2026-07-24T12:00:00Z","open":1883.08,"high":1885.45,"low":1847.0,"close":1861.23,"volume":266628.99},{"timestamp":1784908800000,"datetime":"2026-07-24T16:00:00Z","open":1861.23,"high":1865.85,"low":1852.33,"close":1862.92,"volume":58600.13},{"timestamp":1784923200000,"datetime":"2026-07-24T20:00:00Z","open":1862.92,"high":1864.64,"low":1855.92,"close":1860.59,"volume":19193.19},{"timestamp":1784937600000,"datetime":"2026-07-25T00:00:00Z","open":1860.59,"high":1864.0,"low":1854.79,"close":1858.01,"volume":29182.66},{"timestamp":1784952000000,"datetime":"2026-07-25T04:00:00Z","open":1858.01,"high":1862.0,"low":1853.61,"close":1855.3,"volume":30317.32},{"timestamp":1784966400000,"datetime":"2026-07-25T08:00:00Z","open":1855.3,"high":1859.58,"low":1850.37,"close":1857.06,"volume":44496.53},{"timestamp":1784980800000,"datetime":"2026-07-25T12:00:00Z","open":1857.06,"high":1871.86,"low":1856.2,"close":1867.07,"volume":59771.45},{"timestamp":1784995200000,"datetime":"2026-07-25T16:00:00Z","open":1867.07,"high":1876.59,"low":1863.83,"close":1873.78,"volume":44131.55},{"timestamp":1785009600000,"datetime":"2026-07-25T20:00:00Z","open":1873.78,"high":1876.0,"low":1866.4,"close":1873.81,"volume":29417.27},{"timestamp":1785024000000,"datetime":"2026-07-26T00:00:00Z","open":1873.81,"high":1883.62,"low":1873.0,"close":1881.49,"volume":43716.97},{"timestamp":1785038400000,"datetime":"2026-07-26T04:00:00Z","open":1881.49,"high":1888.69,"low":1877.42,"close":1880.7,"volume":46001.21},{"timestamp":1785052800000,"datetime":"2026-07-26T08:00:00Z","open":1880.7,"high":1886.9,"low":1878.25,"close":1884.89,"volume":41801.94},{"timestamp":1785067200000,"datetime":"2026-07-26T12:00:00Z","open":1884.89,"high":1916.63,"low":1881.1,"close":1913.83,"volume":138104.16},{"timestamp":1785081600000,"datetime":"2026-07-26T16:00:00Z","open":1913.83,"high":1927.5,"low":1907.81,"close":1913.42,"volume":85710.04000000001},{"timestamp":1785096000000,"datetime":"2026-07-26T20:00:00Z","open":1913.42,"high":1966.46,"low":1910.54,"close":1953.73,"volume":180924.88},{"timestamp":1785110400000,"datetime":"2026-07-27T00:00:00Z","open":1953.73,"high":1954.59,"low":1934.98,"close":1948.75,"volume":96873.90000000001},{"timestamp":1785124800000,"datetime":"2026-07-27T04:00:00Z","open":1948.75,"high":1981.7,"low":1947.55,"close":1963.5,"volume":153273.8},{"timestamp":1785139200000,"datetime":"2026-07-27T08:00:00Z","open":1963.5,"high":1971.5,"low":1955.75,"close":1958.57,"volume":94309.8},{"timestamp":1785153600000,"datetime":"2026-07-27T12:00:00Z","open":1958.57,"high":1977.23,"low":1918.09,"close":1926.74,"volume":317008.95},{"timestamp":1785168000000,"datetime":"2026-07-27T16:00:00Z","open":1926.74,"high":1954.62,"low":1921.75,"close":1947.59,"volume":112499.68},{"timestamp":1785182400000,"datetime":"2026-07-27T20:00:00Z","open":1947.59,"high":1949.68,"low":1881.0,"close":1891.42,"volume":163837.21},{"timestamp":1785196800000,"datetime":"2026-07-28T00:00:00Z","open":1891.42,"high":1893.33,"low":1865.21,"close":1880.4,"volume":128125.68},{"timestamp":1785211200000,"datetime":"2026-07-28T04:00:00Z","open":1880.4,"high":1888.8,"low":1875.52,"close":1882.89,"volume":90362.27},{"timestamp":1785225600000,"datetime":"2026-07-28T08:00:00Z","open":1882.89,"high":1884.76,"low":1872.5,"close":1877.74,"volume":58001.71},{"timestamp":1785240000000,"datetime":"2026-07-28T12:00:00Z","open":1875.82,"high":1923.74,"low":1855.36,"close":1919.04,"volume":423654.45},{"timestamp":1785254400000,"datetime":"2026-07-28T16:00:00Z","open":1919.04,"high":1928.54,"low":1892.01,"close":1921.54,"volume":189497.57},{"timestamp":1785268800000,"datetime":"2026-07-28T20:00:00Z","open":1921.54,"high":1929.94,"low":1903.0,"close":1921.23,"volume":88919.61},{"timestamp":1785283200000,"datetime":"2026-07-29T00:00:00Z","open":1921.23,"high":1928.26,"low":1889.82,"close":1891.96,"volume":112934.48999999999},{"timestamp":1785297600000,"datetime":"2026-07-29T04:00:00Z","open":1891.96,"high":1924.97,"low":1883.42,"close":1923.8,"volume":132887.31},{"timestamp":1785312000000,"datetime":"2026-07-29T08:00:00Z","open":1923.8,"high":1924.42,"low":1908.52,"close":1914.41,"volume":87683.79000000001},{"timestamp":1785326400000,"datetime":"2026-07-29T12:00:00Z","open":1914.41,"high":1914.41,"low":1886.22,"close":1891.25,"volume":207689.11},{"timestamp":1785340800000,"datetime":"2026-07-29T16:00:00Z","open":1891.25,"high":1934.91,"low":1882.76,"close":1887.74,"volume":305339.72},{"timestamp":1785355200000,"datetime":"2026-07-29T20:00:00Z","open":1887.74,"high":1912.54,"low":1871.49,"close":1909.69,"volume":144884.3},{"timestamp":1785369600000,"datetime":"2026-07-30T00:00:00Z","open":1909.69,"high":1921.09,"low":1892.7,"close":1909.29,"volume":91488.06},{"timestamp":1785384000000,"datetime":"2026-07-30T04:00:00Z","open":1909.29,"high":1910.25,"low":1898.39,"close":1902.65,"volume":76645.43},{"timestamp":1785398400000,"datetime":"2026-07-30T08:00:00Z","open":1902.65,"high":1925.9,"low":1899.66,"close":1922.04,"volume":89987.32},{"timestamp":1785412800000,"datetime":"2026-07-30T12:00:00Z","open":1922.04,"high":1936.45,"low":1912.28,"close":1918.08,"volume":179042.88999999998},{"timestamp":1785427200000,"datetime":"2026-07-30T16:00:00Z","open":1918.08,"high":1928.67,"low":1913.78,"close":1922.87,"volume":57516.48},{"timestamp":1785441600000,"datetime":"2026-07-30T20:00:00Z","open":1922.87,"high":1935.94,"low":1915.06,"close":1917.6,"volume":60919.78},{"timestamp":1785456000000,"datetime":"2026-07-31T00:00:00Z","open":1917.6,"high":1935.56,"low":1897.94,"close":1907.92,"volume":130982.58},{"timestamp":1785470400000,"datetime":"2026-07-31T04:00:00Z","open":1907.92,"high":1910.5,"low":1883.04,"close":1889.2,"volume":96495.51000000001},{"timestamp":1785484800000,"datetime":"2026-07-31T08:00:00Z","open":1889.2,"high":1892.5,"low":1876.7,"close":1883.75,"volume":73419.25},{"timestamp":1785499200000,"datetime":"2026-07-31T12:00:00Z","open":1883.75,"high":1889.89,"low":1847.62,"close":1862.1,"volume":245249.13},{"timestamp":1785513600000,"datetime":"2026-07-31T16:00:00Z","open":1862.1,"high":1877.39,"low":1860.29,"close":1867.63,"volume":67619.36},{"timestamp":1785528000000,"datetime":"2026-07-31T20:00:00Z","open":1867.63,"high":1870.26,"low":1857.53,"close":1861.82,"volume":32024.09},{"timestamp":1785542400000,"datetime":"2026-08-01T00:00:00Z","open":1861.82,"high":1869.49,"low":1861.76,"close":1869.12,"volume":19106.64},{"timestamp":1785556800000,"datetime":"2026-08-01T04:00:00Z","open":1869.12,"high":1871.19,"low":1864.3,"close":1869.04,"volume":19741.05},{"timestamp":1785571200000,"datetime":"2026-08-01T08:00:00Z","open":1869.04,"high":1870.0,"low":1862.28,"close":1866.19,"volume":25925.11},{"timestamp":1785585600000,"datetime":"2026-08-01T12:00:00Z","open":1866.19,"high":1874.79,"low":1866.19,"close":1869.51,"volume":29430.239999999998},{"timestamp":1785600000000,"datetime":"2026-08-01T16:00:00Z","open":1869.51,"high":1872.95,"low":1821.2,"close":1836.41,"volume":166414.32},{"timestamp":1785614400000,"datetime":"2026-08-01T20:00:00Z","open":1836.41,"high":1848.57,"low":1832.11,"close":1844.03,"volume":42347.7},{"timestamp":1785628800000,"datetime":"2026-08-02T00:00:00Z","open":1844.03,"high":1883.95,"low":1842.83,"close":1876.63,"volume":121263.48000000001},{"timestamp":1785643200000,"datetime":"2026-08-02T04:00:00Z","open":1876.63,"high":1881.81,"low":1874.0,"close":1875.0,"volume":50936.66},{"timestamp":1785657600000,"datetime":"2026-08-02T08:00:00Z","open":1875.0,"high":1878.22,"low":1848.55,"close":1851.93,"volume":101985.94},{"timestamp":1785672000000,"datetime":"2026-08-02T12:00:00Z","open":1851.93,"high":1862.97,"low":1851.47,"close":1857.92,"volume":80210.17000000001},{"timestamp":1785686400000,"datetime":"2026-08-02T16:00:00Z","open":1857.92,"high":1886.85,"low":1855.01,"close":1881.36,"volume":134329.24},{"timestamp":1785700800000,"datetime":"2026-08-02T20:00:00Z","open":1881.36,"high":1898.23,"low":1875.37,"close":1884.5,"volume":123349.84999999999},{"timestamp":1785715200000,"datetime":"2026-08-03T00:00:00Z","open":1884.5,"high":1885.28,"low":1850.21,"close":1856.38,"volume":132340.98},{"timestamp":1785729600000,"datetime":"2026-08-03T04:00:00Z","open":1856.38,"high":1862.55,"low":1837.93,"close":1843.18,"volume":106718.44},{"timestamp":1785744000000,"datetime":"2026-08-03T08:00:00Z","open":1843.18,"high":1853.7,"low":1827.99,"close":1839.0,"volume":172897.38},{"timestamp":1785758400000,"datetime":"2026-08-03T12:00:00Z","open":1839.0,"high":1873.24,"low":1835.71,"close":1862.4,"volume":208786.96},{"timestamp":1785772800000,"datetime":"2026-08-03T16:00:00Z","open":1862.4,"high":1875.98,"low":1860.61,"close":1869.17,"volume":74365.92},{"timestamp":1785787200000,"datetime":"2026-08-03T20:00:00Z","open":1869.17,"high":1875.29,"low":1851.0,"close":1859.91,"volume":52520.65},{"timestamp":1785801600000,"datetime":"2026-08-04T00:00:00Z","open":1859.91,"high":1871.73,"low":1847.5,"close":1863.39,"volume":85405.84},{"timestamp":1785816000000,"datetime":"2026-08-04T04:00:00Z","open":1863.39,"high":1874.54,"low":1852.34,"close":1863.16,"volume":86931.36},{"timestamp":1785830400000,"datetime":"2026-08-04T08:00:00Z","open":1863.16,"high":1873.7,"low":1852.79,"close":1871.85,"volume":75312.9},{"timestamp":1785844800000,"datetime":"2026-08-04T12:00:00Z","open":1871.85,"high":1881.14,"low":1857.48,"close":1872.12,"volume":150871.25},{"timestamp":1785859200000,"datetime":"2026-08-04T16:00:00Z","open":1872.12,"high":1881.48,"low":1864.38,"close":1874.15,"volume":72115.31},{"timestamp":1785873600000,"datetime":"2026-08-04T20:00:00Z","open":1874.15,"high":1880.56,"low":1865.09,"close":1868.9,"volume":48558.46},{"timestamp":1785888000000,"datetime":"2026-08-05T00:00:00Z","open":1868.9,"high":1877.42,"low":1860.51,"close":1867.12,"volume":77430.18},{"timestamp":1785902400000,"datetime":"2026-08-05T04:00:00Z","open":1867.12,"high":1876.76,"low":1862.56,"close":1871.98,"volume":49449.86},{"timestamp":1785916800000,"datetime":"2026-08-05T08:00:00Z","open":1871.98,"high":1875.0,"low":1865.24,"close":1868.22,"volume":49690.52},{"timestamp":1785931200000,"datetime":"2026-08-05T12:00:00Z","open":1868.22,"high":1884.78,"low":1854.38,"close":1872.93,"volume":212503.45},{"timestamp":1785945600000,"datetime":"2026-08-05T16:00:00Z","open":1872.93,"high":1926.8,"low":1872.4,"close":1915.59,"volume":270335.64},{"timestamp":1785960000000,"datetime":"2026-08-05T20:00:00Z","open":1915.94,"high":1916.34,"low":1902.58,"close":1907.78,"volume":59180.65},{"timestamp":1785974400000,"datetime":"2026-08-06T00:00:00Z","open":1907.78,"high":1912.95,"low":1894.1,"close":1898.23,"volume":99447.05},{"timestamp":1785988800000,"datetime":"2026-08-06T04:00:00Z","open":1898.23,"high":1917.83,"low":1895.01,"close":1908.57,"volume":106396.71},{"timestamp":1786003200000,"datetime":"2026-08-06T08:00:00Z","open":1908.57,"high":1920.99,"low":1895.22,"close":1906.98,"volume":118470.59},{"timestamp":1786017600000,"datetime":"2026-08-06T12:00:00Z","open":1906.98,"high":1918.46,"low":1891.53,"close":1909.7,"volume":163561.61},{"timestamp":1786032000000,"datetime":"2026-08-06T16:00:00Z","open":1909.7,"high":1917.5,"low":1903.11,"close":1908.86,"volume":59344.82},{"timestamp":1786046400000,"datetime":"2026-08-06T20:00:00Z","open":1908.86,"high":1909.75,"low":1897.78,"close":1903.2,"volume":34809.65},{"timestamp":1786060800000,"datetime":"2026-08-07T00:00:00Z","open":1903.2,"high":1907.79,"low":1895.2,"close":1896.6,"volume":62038.11},{"timestamp":1786075200000,"datetime":"2026-08-07T04:00:00Z","open":1896.6,"high":1906.66,"low":1893.58,"close":1901.48,"volume":65639.86},{"timestamp":1786089600000,"datetime":"2026-08-07T08:00:00Z","open":1901.48,"high":1919.93,"low":1901.0,"close":1915.15,"volume":97799.59},{"timestamp":1786104000000,"datetime":"2026-08-07T12:00:00Z","open":1915.15,"high":1943.08,"low":1909.6,"close":1917.26,"volume":236052.0},{"timestamp":1786118400000,"datetime":"2026-08-07T16:00:00Z","open":1917.26,"high":1924.45,"low":1904.48,"close":1917.86,"volume":103029.0},{"timestamp":1786132800000,"datetime":"2026-08-07T20:00:00Z","open":1917.86,"high":1921.95,"low":1911.5,"close":1913.11,"volume":42370.79},{"timestamp":1786147200000,"datetime":"2026-08-08T00:00:00Z","open":1913.11,"high":1918.47,"low":1911.18,"close":1917.01,"volume":17967.68},{"timestamp":1786161600000,"datetime":"2026-08-08T04:00:00Z","open":1917.01,"high":1918.82,"low":1913.02,"close":1914.22,"volume":23066.59},{"timestamp":1786176000000,"datetime":"2026-08-08T08:00:00Z","open":1914.22,"high":1922.75,"low":1913.71,"close":1919.83,"volume":39692.299999999996},{"timestamp":1786190400000,"datetime":"2026-08-08T12:00:00Z","open":1919.83,"high":1925.9,"low":1917.54,"close":1921.56,"volume":32535.17},{"timestamp":1786204800000,"datetime":"2026-08-08T16:00:00Z","open":1921.56,"high":1925.33,"low":1918.0,"close":1919.37,"volume":39611.11},{"timestamp":1786219200000,"datetime":"2026-08-08T20:00:00Z","open":1919.37,"high":1921.56,"low":1913.73,"close":1916.07,"volume":19568.75},{"timestamp":1786233600000,"datetime":"2026-08-09T00:00:00Z","open":1916.07,"high":1919.33,"low":1911.3,"close":1913.09,"volume":24917.76},{"timestamp":1786248000000,"datetime":"2026-08-09T04:00:00Z","open":1913.09,"high":1918.86,"low":1912.24,"close":1917.8,"volume":25801.96},{"timestamp":1786262400000,"datetime":"2026-08-09T08:00:00Z","open":1917.8,"high":1924.37,"low":1912.62,"close":1918.03,"volume":41075.46},{"timestamp":1786276800000,"datetime":"2026-08-09T12:00:00Z","open":1918.03,"high":1926.29,"low":1915.5,"close":1925.39,"volume":46569.65},{"timestamp":1786291200000,"datetime":"2026-08-09T16:00:00Z","open":1925.39,"high":1925.93,"low":1919.24,"close":1921.01,"volume":15966.509999999998},{"timestamp":1786305600000,"datetime":"2026-08-09T20:00:00Z","open":1921.01,"high":1937.31,"low":1906.53,"close":1909.75,"volume":79064.33},{"timestamp":1786320000000,"datetime":"2026-08-10T00:00:00Z","open":1909.75,"high":1931.12,"low":1905.07,"close":1916.57,"volume":116120.09},{"timestamp":1786334400000,"datetime":"2026-08-10T04:00:00Z","open":1916.57,"high":1929.8,"low":1911.45,"close":1924.53,"volume":62889.32},{"timestamp":1786348800000,"datetime":"2026-08-10T08:00:00Z","open":1924.53,"high":1928.69,"low":1914.0,"close":1919.51,"volume":51476.19},{"timestamp":1786363200000,"datetime":"2026-08-10T12:00:00Z","open":1919.51,"high":1922.54,"low":1871.0,"close":1876.28,"volume":273500.83999999997},{"timestamp":1786377600000,"datetime":"2026-08-10T16:00:00Z","open":1876.28,"high":1879.86,"low":1867.27,"close":1877.9,"volume":95072.51},{"timestamp":1786392000000,"datetime":"2026-08-10T20:00:00Z","open":1877.9,"high":1880.94,"low":1869.24,"close":1872.6,"volume":34360.05},{"timestamp":1786406400000,"datetime":"2026-08-11T00:00:00Z","open":1872.6,"high":1881.0,"low":1870.15,"close":1880.37,"volume":24674.11},{"timestamp":1786420800000,"datetime":"2026-08-11T04:00:00Z","open":1880.37,"high":1881.3,"low":1870.1,"close":1877.14,"volume":49903.3},{"timestamp":1786435200000,"datetime":"2026-08-11T08:00:00Z","open":1877.14,"high":1894.78,"low":1875.0,"close":1892.02,"volume":82002.82},{"timestamp":1786449600000,"datetime":"2026-08-11T12:00:00Z","open":1892.02,"high":1897.13,"low":1852.22,"close":1862.21,"volume":203705.86},{"timestamp":1786464000000,"datetime":"2026-08-11T16:00:00Z","open":1862.21,"high":1884.42,"low":1859.06,"close":1881.18,"volume":85210.15},{"timestamp":1786478400000,"datetime":"2026-08-11T20:00:00Z","open":1881.18,"high":1886.84,"low":1878.01,"close":1881.48,"volume":47891.19},{"timestamp":1786492800000,"datetime":"2026-08-12T00:00:00Z","open":1881.48,"high":1887.41,"low":1879.81,"close":1885.61,"volume":32749.649999999998},{"timestamp":1786507200000,"datetime":"2026-08-12T04:00:00Z","open":1885.61,"high":1892.5,"low":1884.36,"close":1890.68,"volume":56839.81},{"timestamp":1786521600000,"datetime":"2026-08-12T08:00:00Z","open":1890.68,"high":1915.61,"low":1888.89,"close":1914.77,"volume":147691.9},{"timestamp":1786536000000,"datetime":"2026-08-12T12:00:00Z","open":1914.77,"high":1925.34,"low":1883.2,"close":1891.97,"volume":271071.87},{"timestamp":1786550400000,"datetime":"2026-08-12T16:00:00Z","open":1891.97,"high":1895.45,"low":1876.07,"close":1878.64,"volume":91794.85},{"timestamp":1786564800000,"datetime":"2026-08-12T20:00:00Z","open":1878.64,"high":1888.85,"low":1872.0,"close":1879.12,"volume":57394.99},{"timestamp":1786579200000,"datetime":"2026-08-13T00:00:00Z","open":1879.12,"high":1888.29,"low":1872.51,"close":1886.77,"volume":69507.66},{"timestamp":1786593600000,"datetime":"2026-08-13T04:00:00Z","open":1886.77,"high":1899.35,"low":1884.67,"close":1894.49,"volume":62684.05},{"timestamp":1786608000000,"datetime":"2026-08-13T08:00:00Z","open":1894.49,"high":1896.0,"low":1874.83,"close":1879.92,"volume":78380.9},{"timestamp":1786622400000,"datetime":"2026-08-13T12:00:00Z","open":1879.92,"high":1896.88,"low":1878.55,"close":1879.16,"volume":120764.41},{"timestamp":1786636800000,"datetime":"2026-08-13T16:00:00Z","open":1879.16,"high":1892.3,"low":1863.0,"close":1886.73,"volume":139461.07},{"timestamp":1786651200000,"datetime":"2026-08-13T20:00:00Z","open":1886.73,"high":1892.5,"low":1883.52,"close":1885.47,"volume":30158.440000000002},{"timestamp":1786665600000,"datetime":"2026-08-14T00:00:00Z","open":1885.47,"high":1890.59,"low":1881.07,"close":1882.35,"volume":39672.490000000005},{"timestamp":1786680000000,"datetime":"2026-08-14T04:00:00Z","open":1882.35,"high":1887.15,"low":1871.26,"close":1872.5,"volume":54424.630000000005},{"timestamp":1786694400000,"datetime":"2026-08-14T08:00:00Z","open":1872.5,"high":1880.65,"low":1868.81,"close":1877.43,"volume":70398.03},{"timestamp":1786708800000,"datetime":"2026-08-14T12:00:00Z","open":1877.43,"high":1883.83,"low":1863.4,"close":1880.53,"volume":133574.21000000002},{"timestamp":1786723200000,"datetime":"2026-08-14T16:00:00Z","open":1880.53,"high":1887.65,"low":1872.61,"close":1879.72,"volume":84874.51000000001},{"timestamp":1786737600000,"datetime":"2026-08-14T20:00:00Z","open":1879.72,"high":1882.28,"low":1875.05,"close":1881.59,"volume":26522.9},{"timestamp":1786752000000,"datetime":"2026-08-15T00:00:00Z","open":1881.59,"high":1885.7,"low":1880.32,"close":1881.86,"volume":24619.21},{"timestamp":1786766400000,"datetime":"2026-08-15T04:00:00Z","open":1881.86,"high":1884.62,"low":1878.83,"close":1879.46,"volume":21988.42},{"timestamp":1786780800000,"datetime":"2026-08-15T08:00:00Z","open":1879.46,"high":1881.01,"low":1875.1,"close":1878.78,"volume":25901.54},{"timestamp":1786795200000,"datetime":"2026-08-15T12:00:00Z","open":1878.78,"high":1884.96,"low":1877.5,"close":1883.96,"volume":24272.53},{"timestamp":1786809600000,"datetime":"2026-08-15T16:00:00Z","open":1883.96,"high":1885.63,"low":1881.71,"close":1883.7,"volume":11317.24},{"timestamp":1786824000000,"datetime":"2026-08-15T20:00:00Z","open":1883.7,"high":1884.96,"low":1881.11,"close":1881.93,"volume":9716.25},{"timestamp":1786838400000,"datetime":"2026-08-16T00:00:00Z","open":1881.93,"high":1884.45,"low":1876.33,"close":1882.35,"volume":19184.45},{"timestamp":1786852800000,"datetime":"2026-08-16T04:00:00Z","open":1882.35,"high":1883.6,"low":1878.18,"close":1880.8,"volume":13887.2},{"timestamp":1786867200000,"datetime":"2026-08-16T08:00:00Z","open":1880.8,"high":1881.69,"low":1878.28,"close":1880.12,"volume":9658.34},{"timestamp":1786881600000,"datetime":"2026-08-16T12:00:00Z","open":1880.12,"high":1883.96,"low":1878.49,"close":1883.09,"volume":17601.13},{"timestamp":1786896000000,"datetime":"2026-08-16T16:00:00Z","open":1883.09,"high":1891.67,"low":1881.54,"close":1884.99,"volume":46039.450000000004},{"timestamp":1786910400000,"datetime":"2026-08-16T20:00:00Z","open":1884.99,"high":1887.0,"low":1868.23,"close":1875.41,"volume":71248.81999999999},{"timestamp":1786924800000,"datetime":"2026-08-17T00:00:00Z","open":1875.41,"high":1907.31,"low":1871.81,"close":1899.96,"volume":157545.29},{"timestamp":1786939200000,"datetime":"2026-08-17T04:00:00Z","open":1899.96,"high":1911.6,"low":1897.01,"close":1899.97,"volume":84805.6},{"timestamp":1786953600000,"datetime":"2026-08-17T08:00:00Z","open":1899.97,"high":1908.69,"low":1890.71,"close":1903.52,"volume":92992.04},{"timestamp":1786968000000,"datetime":"2026-08-17T12:00:00Z","open":1903.52,"high":1914.66,"low":1895.03,"close":1912.21,"volume":111694.46},{"timestamp":1786982400000,"datetime":"2026-08-17T16:00:00Z","open":1912.21,"high":1913.44,"low":1903.55,"close":1906.33,"volume":72940.13},{"timestamp":1786996800000,"datetime":"2026-08-17T20:00:00Z","open":1906.33,"high":1917.95,"low":1902.66,"close":1912.69,"volume":47948.57},{"timestamp":1787011200000,"datetime":"2026-08-18T00:00:00Z","open":1912.69,"high":1913.67,"low":1885.01,"close":1894.0,"volume":112997.52},{"timestamp":1787025600000,"datetime":"2026-08-18T04:00:00Z","open":1894.0,"high":1906.0,"low":1890.72,"close":1897.64,"volume":63440.06},{"timestamp":1787040000000,"datetime":"2026-08-18T08:00:00Z","open":1897.64,"high":1904.66,"low":1892.52,"close":1902.08,"volume":48060.729999999996},{"timestamp":1787054400000,"datetime":"2026-08-18T12:00:00Z","open":1902.08,"high":1922.28,"low":1893.0,"close":1916.52,"volume":171391.0},{"timestamp":1787068800000,"datetime":"2026-08-18T16:00:00Z","open":1916.52,"high":1921.61,"low":1909.57,"close":1912.46,"volume":51555.99},{"timestamp":1787083200000,"datetime":"2026-08-18T20:00:00Z","open":1912.46,"high":1919.31,"low":1910.19,"close":1917.04,"volume":42595.07},{"timestamp":1787097600000,"datetime":"2026-08-19T00:00:00Z","open":1917.04,"high":1918.32,"low":1905.28,"close":1911.14,"volume":64971.66},{"timestamp":1787112000000,"datetime":"2026-08-19T04:00:00Z","open":1911.14,"high":1920.31,"low":1905.61,"close":1914.86,"volume":63670.56},{"timestamp":1787126400000,"datetime":"2026-08-19T08:00:00Z","open":1914.86,"high":1929.0,"low":1913.89,"close":1922.04,"volume":88821.17},{"timestamp":1787140800000,"datetime":"2026-08-19T12:00:00Z","open":1922.04,"high":2118.44,"low":1921.5,"close":2085.31,"volume":851837.56},{"timestamp":1787155200000,"datetime":"2026-08-19T16:00:00Z","open":2085.31,"high":2107.44,"low":2065.78,"close":2100.83,"volume":287272.57},{"timestamp":1787169600000,"datetime":"2026-08-19T20:00:00Z","open":2100.83,"high":2337.54,"low":2100.8,"close":2252.05,"volume":791070.65},{"timestamp":1787184000000,"datetime":"2026-08-20T00:00:00Z","open":2252.05,"high":2273.45,"low":2222.0,"close":2250.68,"volume":248700.36000000002},{"timestamp":1787198400000,"datetime":"2026-08-20T04:00:00Z","open":2250.68,"high":2266.73,"low":2238.16,"close":2251.69,"volume":143335.12},{"timestamp":1787212800000,"datetime":"2026-08-20T08:00:00Z","open":2251.69,"high":2318.56,"low":2248.85,"close":2295.47,"volume":357000.4},{"timestamp":1787227200000,"datetime":"2026-08-20T12:00:00Z","open":2295.47,"high":2337.47,"low":2255.0,"close":2324.89,"volume":449880.64},{"timestamp":1787241600000,"datetime":"2026-08-20T16:00:00Z","open":2324.89,"high":2359.47,"low":2309.25,"close":2322.63,"volume":244323.92},{"timestamp":1787256000000,"datetime":"2026-08-20T20:00:00Z","open":2322.63,"high":2339.49,"low":2306.16,"close":2325.99,"volume":117349.29000000001},{"timestamp":1787270400000,"datetime":"2026-08-21T00:00:00Z","open":2325.99,"high":2381.0,"low":2323.5,"close":2340.02,"volume":263649.9},{"timestamp":1787284800000,"datetime":"2026-08-21T04:00:00Z","open":2340.02,"high":2397.91,"low":2340.01,"close":2371.18,"volume":264777.41000000003},{"timestamp":1787299200000,"datetime":"2026-08-21T08:00:00Z","open":2371.18,"high":2449.46,"low":2355.28,"close":2370.04,"volume":569463.84},{"timestamp":1787313600000,"datetime":"2026-08-21T12:00:00Z","open":2370.04,"high":2407.99,"low":2364.59,"close":2392.71,"volume":240593.74},{"timestamp":1787328000000,"datetime":"2026-08-21T16:00:00Z","open":2392.71,"high":2431.26,"low":2382.57,"close":2412.37,"volume":212749.16},{"timestamp":1787342400000,"datetime":"2026-08-21T20:00:00Z","open":2412.37,"high":2548.92,"low":2406.94,"close":2515.43,"volume":428629.75},{"timestamp":1787356800000,"datetime":"2026-08-22T00:00:00Z","open":2515.43,"high":2528.0,"low":2490.22,"close":2513.77,"volume":180674.95},{"timestamp":1787371200000,"datetime":"2026-08-22T04:00:00Z","open":2513.77,"high":2529.28,"low":2381.2,"close":2432.1,"volume":487549.38},{"timestamp":1787385600000,"datetime":"2026-08-22T08:00:00Z","open":2432.1,"high":2440.75,"low":2387.78,"close":2423.59,"volume":185786.79},{"timestamp":1787400000000,"datetime":"2026-08-22T12:00:00Z","open":2423.59,"high":2437.85,"low":2405.0,"close":2410.17,"volume":115542.09},{"timestamp":1787414400000,"datetime":"2026-08-22T16:00:00Z","open":2410.17,"high":2444.0,"low":2408.41,"close":2438.33,"volume":90496.81},{"timestamp":1787428800000,"datetime":"2026-08-22T20:00:00Z","open":2438.33,"high":2443.0,"low":2401.54,"close":2421.6,"volume":79558.39},{"timestamp":1787443200000,"datetime":"2026-08-23T00:00:00Z","open":2421.6,"high":2434.94,"low":2406.05,"close":2413.47,"volume":89962.67},{"timestamp":1787457600000,"datetime":"2026-08-23T04:00:00Z","open":2413.47,"high":2416.87,"low":2355.21,"close":2388.23,"volume":186461.12},{"timestamp":1787472000000,"datetime":"2026-08-23T08:00:00Z","open":2388.23,"high":2438.65,"low":2385.84,"close":2433.35,"volume":134166.46},{"timestamp":1787486400000,"datetime":"2026-08-23T12:00:00Z","open":2433.35,"high":2485.99,"low":2387.36,"close":2437.45,"volume":361404.57},{"timestamp":1787500800000,"datetime":"2026-08-23T16:00:00Z","open":2437.45,"high":2459.13,"low":2430.83,"close":2443.65,"volume":103805.0},{"timestamp":1787515200000,"datetime":"2026-08-23T20:00:00Z","open":2443.65,"high":2484.37,"low":2433.99,"close":2462.41,"volume":162004.68},{"timestamp":1787529600000,"datetime":"2026-08-24T00:00:00Z","open":2462.41,"high":2465.83,"low":2423.0,"close":2429.67,"volume":173687.01},{"timestamp":1787544000000,"datetime":"2026-08-24T04:00:00Z","open":2429.67,"high":2473.7,"low":2427.2,"close":2454.08,"volume":154471.17},{"timestamp":1787558400000,"datetime":"2026-08-24T08:00:00Z","open":2454.08,"high":2508.38,"low":2435.23,"close":2493.29,"volume":293979.46},{"timestamp":1787572800000,"datetime":"2026-08-24T12:00:00Z","open":2493.29,"high":2532.57,"low":2473.2,"close":2486.36,"volume":428247.78},{"timestamp":1787587200000,"datetime":"2026-08-24T16:00:00Z","open":2486.36,"high":2504.92,"low":2453.11,"close":2470.13,"volume":221365.06},{"timestamp":1787601600000,"datetime":"2026-08-24T20:00:00Z","open":2470.13,"high":2489.46,"low":2464.02,"close":2480.99,"volume":62193.42},{"timestamp":1787616000000,"datetime":"2026-08-25T00:00:00Z","open":2480.99,"high":2533.35,"low":2470.69,"close":2498.21,"volume":218891.99},{"timestamp":1787630400000,"datetime":"2026-08-25T04:00:00Z","open":2498.21,"high":2514.7,"low":2462.03,"close":2478.1,"volume":157251.28999999998},{"timestamp":1787644800000,"datetime":"2026-08-25T08:00:00Z","open":2478.1,"high":2497.91,"low":2462.06,"close":2477.29,"volume":113995.42},{"timestamp":1787659200000,"datetime":"2026-08-25T12:00:00Z","open":2477.29,"high":2483.5,"low":2437.51,"close":2481.52,"volume":225409.44},{"timestamp":1787673600000,"datetime":"2026-08-25T16:00:00Z","open":2481.52,"high":2484.31,"low":2454.0,"close":2462.15,"volume":100396.99},{"timestamp":1787688000000,"datetime":"2026-08-25T20:00:00Z","open":2462.15,"high":2463.22,"low":2413.3,"close":2441.61,"volume":130149.51},{"timestamp":1787702400000,"datetime":"2026-08-26T00:00:00Z","open":2441.61,"high":2469.13,"low":2434.33,"close":2464.3,"volume":68902.4},{"timestamp":1787716800000,"datetime":"2026-08-26T04:00:00Z","open":2464.3,"high":2471.81,"low":2450.0,"close":2460.34,"volume":81983.98},{"timestamp":1787731200000,"datetime":"2026-08-26T08:00:00Z","open":2460.34,"high":2474.99,"low":2440.61,"close":2461.64,"volume":111139.70999999999},{"timestamp":1787745600000,"datetime":"2026-08-26T12:00:00Z","open":2461.64,"high":2470.63,"low":2431.19,"close":2448.82,"volume":210658.37},{"timestamp":1787760000000,"datetime":"2026-08-26T16:00:00Z","open":2448.82,"high":2483.22,"low":2436.21,"close":2469.31,"volume":125014.54000000001},{"timestamp":1787774400000,"datetime":"2026-08-26T20:00:00Z","open":2469.31,"high":2514.98,"low":2458.56,"close":2505.72,"volume":130651.5},{"timestamp":1787788800000,"datetime":"2026-08-27T00:00:00Z","open":2505.72,"high":2509.47,"low":2485.5,"close":2491.78,"volume":94755.12},{"timestamp":1787803200000,"datetime":"2026-08-27T04:00:00Z","open":2491.78,"high":2497.57,"low":2480.01,"close":2495.88,"volume":65773.95},{"timestamp":1787817600000,"datetime":"2026-08-27T08:00:00Z","open":2495.88,"high":2566.57,"low":2484.93,"close":2500.55,"volume":365058.97000000003},{"timestamp":1787832000000,"datetime":"2026-08-27T12:00:00Z","open":2500.55,"high":2530.97,"low":2481.3,"close":2520.45,"volume":204586.55},{"timestamp":1787846400000,"datetime":"2026-08-27T16:00:00Z","open":2520.45,"high":2532.65,"low":2487.11,"close":2496.76,"volume":130502.82},{"timestamp":1787860800000,"datetime":"2026-08-27T20:00:00Z","open":2496.76,"high":2516.45,"low":2493.29,"close":2509.9,"volume":42761.03},{"timestamp":1787875200000,"datetime":"2026-08-28T00:00:00Z","open":2509.9,"high":2534.44,"low":2484.79,"close":2489.0,"volume":154116.11},{"timestamp":1787889600000,"datetime":"2026-08-28T04:00:00Z","open":2489.0,"high":2504.67,"low":2475.51,"close":2495.63,"volume":120017.13},{"timestamp":1787904000000,"datetime":"2026-08-28T08:00:00Z","open":2495.63,"high":2511.26,"low":2481.4,"close":2504.29,"volume":96955.3},{"timestamp":1787918400000,"datetime":"2026-08-28T12:00:00Z","open":2504.29,"high":2526.0,"low":2466.68,"close":2470.48,"volume":280765.24},{"timestamp":1787932800000,"datetime":"2026-08-28T16:00:00Z","open":2470.48,"high":2472.92,"low":2405.0,"close":2435.32,"volume":365249.23},{"timestamp":1787947200000,"datetime":"2026-08-28T20:00:00Z","open":2435.32,"high":2445.0,"low":2421.89,"close":2442.68,"volume":60121.84},{"timestamp":1787961600000,"datetime":"2026-08-29T00:00:00Z","open":2442.68,"high":2448.2,"low":2434.25,"close":2434.84,"volume":37486.58},{"timestamp":1787976000000,"datetime":"2026-08-29T04:00:00Z","open":2434.84,"high":2441.88,"low":2430.25,"close":2436.25,"volume":34505.15},{"timestamp":1787990400000,"datetime":"2026-08-29T08:00:00Z","open":2436.07,"high":2438.26,"low":2431.12,"close":2435.5,"volume":25067.230000000003},{"timestamp":1788004800000,"datetime":"2026-08-29T12:00:00Z","open":2435.5,"high":2453.04,"low":2432.03,"close":2444.53,"volume":52191.24},{"timestamp":1788019200000,"datetime":"2026-08-29T16:00:00Z","open":2444.53,"high":2457.99,"low":2444.19,"close":2452.49,"volume":57833.919999999984},{"timestamp":1788033600000,"datetime":"2026-08-29T20:00:00Z","open":2452.49,"high":2459.32,"low":2448.13,"close":2456.62,"volume":22119.17},{"timestamp":1788048000000,"datetime":"2026-08-30T00:00:00Z","open":2456.71,"high":2467.5,"low":2452.07,"close":2456.42,"volume":38076.21000000001},{"timestamp":1788062400000,"datetime":"2026-08-30T04:00:00Z","open":2456.42,"high":2460.71,"low":2450.65,"close":2454.31,"volume":34438.719999999994},{"timestamp":1788076800000,"datetime":"2026-08-30T08:00:00Z","open":2454.31,"high":2461.36,"low":2451.13,"close":2459.39,"volume":26381.370000000003},{"timestamp":1788091200000,"datetime":"2026-08-30T12:00:00Z","open":2459.39,"high":2483.05,"low":2456.83,"close":2479.86,"volume":196797.17},{"timestamp":1788105600000,"datetime":"2026-08-30T16:00:00Z","open":2479.86,"high":2534.68,"low":2477.4,"close":2503.62,"volume":334879.56},{"timestamp":1788120000000,"datetime":"2026-08-30T20:00:00Z","open":2503.48,"high":2507.99,"low":2385.89,"close":2416.0,"volume":258828.82},{"timestamp":1788134400000,"datetime":"2026-08-31T00:00:00Z","open":2416.0,"high":2439.85,"low":2400.79,"close":2420.41,"volume":135832.3},{"timestamp":1788148800000,"datetime":"2026-08-31T04:00:00Z","open":2420.41,"high":2446.57,"low":2410.62,"close":2439.73,"volume":134616.19},{"timestamp":1788163200000,"datetime":"2026-08-31T08:00:00Z","open":2439.73,"high":2458.0,"low":2433.0,"close":2445.37,"volume":83244.57999999999},{"timestamp":1788177600000,"datetime":"2026-08-31T12:00:00Z","open":2445.37,"high":2475.0,"low":2436.35,"close":2471.35,"volume":140464.73},{"timestamp":1788192000000,"datetime":"2026-08-31T16:00:00Z","open":2466.86,"high":2488.99,"low":2460.13,"close":2480.76,"volume":122741.11},{"timestamp":1788206400000,"datetime":"2026-08-31T20:00:00Z","open":2480.76,"high":2486.0,"low":2460.53,"close":2466.65,"volume":37047.78},{"timestamp":1788220800000,"datetime":"2026-09-01T00:00:00Z","open":2466.65,"high":2482.32,"low":2453.35,"close":2471.29,"volume":81516.11000000002},{"timestamp":1788235200000,"datetime":"2026-09-01T04:00:00Z","open":2471.29,"high":2484.63,"low":2465.34,"close":2471.4,"volume":61097.619999999995},{"timestamp":1788249600000,"datetime":"2026-09-01T08:00:00Z","open":2471.4,"high":2472.64,"low":2442.24,"close":2458.34,"volume":124498.92999999998},{"timestamp":1788264000000,"datetime":"2026-09-01T12:00:00Z","open":2458.34,"high":2458.52,"low":2423.51,"close":2448.32,"volume":163414.03999999998},{"timestamp":1788278400000,"datetime":"2026-09-01T16:00:00Z","open":2448.32,"high":2449.36,"low":2382.34,"close":2418.44,"volume":208082.95},{"timestamp":1788292800000,"datetime":"2026-09-01T20:00:00Z","open":2418.44,"high":2427.07,"low":2398.38,"close":2417.82,"volume":95452.29999999999},{"timestamp":1788307200000,"datetime":"2026-09-02T00:00:00Z","open":2417.82,"high":2424.16,"low":2385.76,"close":2413.64,"volume":118940.88},{"timestamp":1788321600000,"datetime":"2026-09-02T04:00:00Z","open":2413.7,"high":2428.5,"low":2404.8,"close":2416.73,"volume":81777.66},{"timestamp":1788336000000,"datetime":"2026-09-02T08:00:00Z","open":2417.01,"high":2419.64,"low":2355.03,"close":2380.92,"volume":227293.86000000004},{"timestamp":1788350400000,"datetime":"2026-09-02T12:00:00Z","open":2380.92,"high":2418.89,"low":2375.88,"close":2389.99,"volume":185690.56},{"timestamp":1788364800000,"datetime":"2026-09-02T16:00:00Z","open":2389.99,"high":2403.88,"low":2371.43,"close":2392.19,"volume":117543.37999999998},{"timestamp":1788379200000,"datetime":"2026-09-02T20:00:00Z","open":2392.19,"high":2399.0,"low":2376.65,"close":2390.88,"volume":50120.75000000001},{"timestamp":1788393600000,"datetime":"2026-09-03T00:00:00Z","open":2390.88,"high":2410.67,"low":2368.74,"close":2402.46,"volume":101447.73000000001},{"timestamp":1788408000000,"datetime":"2026-09-03T04:00:00Z","open":2402.46,"high":2419.43,"low":2378.28,"close":2397.5,"volume":128738.61},{"timestamp":1788422400000,"datetime":"2026-09-03T08:00:00Z","open":2397.5,"high":2412.37,"low":2388.71,"close":2406.01,"volume":87608.78},{"timestamp":1788436800000,"datetime":"2026-09-03T12:00:00Z","open":2406.01,"high":2517.0,"low":2404.04,"close":2516.06,"volume":299306.42},{"timestamp":1788451200000,"datetime":"2026-09-03T16:00:00Z","open":2516.06,"high":2529.94,"low":2487.44,"close":2516.92,"volume":126180.06000000003},{"timestamp":1788465600000,"datetime":"2026-09-03T20:00:00Z","open":2517.35,"high":2526.17,"low":2488.32,"close":2506.41,"volume":89886.19},{"timestamp":1788480000000,"datetime":"2026-09-04T00:00:00Z","open":2506.41,"high":2516.28,"low":2496.0,"close":2503.74,"volume":98975.37},{"timestamp":1788494400000,"datetime":"2026-09-04T04:00:00Z","open":2503.74,"high":2523.9,"low":2498.9,"close":2503.83,"volume":99896.34},{"timestamp":1788508800000,"datetime":"2026-09-04T08:00:00Z","open":2503.83,"high":2546.6,"low":2502.5,"close":2521.71,"volume":180182.33000000002},{"timestamp":1788523200000,"datetime":"2026-09-04T12:00:00Z","open":2521.71,"high":2530.89,"low":2428.87,"close":2451.0,"volume":366503.79},{"timestamp":1788537600000,"datetime":"2026-09-04T16:00:00Z","open":2451.0,"high":2463.84,"low":2441.66,"close":2454.79,"volume":50348.479999999996},{"timestamp":1788552000000,"datetime":"2026-09-04T20:00:00Z","open":2454.79,"high":2457.76,"low":2448.67,"close":2454.6,"volume":20239.069999999996},{"timestamp":1788566400000,"datetime":"2026-09-05T00:00:00Z","open":2454.6,"high":2455.7,"low":2449.0,"close":2451.61,"volume":25193.19},{"timestamp":1788580800000,"datetime":"2026-09-05T04:00:00Z","open":2451.61,"high":2458.0,"low":2443.91,"close":2456.07,"volume":33903.79000000001},{"timestamp":1788595200000,"datetime":"2026-09-05T08:00:00Z","open":2456.07,"high":2459.28,"low":2451.5,"close":2452.64,"volume":34520.17},{"timestamp":1788609600000,"datetime":"2026-09-05T12:00:00Z","open":2452.64,"high":2461.28,"low":2448.03,"close":2458.66,"volume":45133.979999999996},{"timestamp":1788624000000,"datetime":"2026-09-05T16:00:00Z","open":2458.66,"high":2484.63,"low":2457.59,"close":2476.1,"volume":92590.87},{"timestamp":1788638400000,"datetime":"2026-09-05T20:00:00Z","open":2476.1,"high":2492.12,"low":2473.69,"close":2479.27,"volume":58349.38},{"timestamp":1788652800000,"datetime":"2026-09-06T00:00:00Z","open":2479.27,"high":2513.71,"low":2478.01,"close":2508.72,"volume":91511.17000000003},{"timestamp":1788667200000,"datetime":"2026-09-06T04:00:00Z","open":2508.72,"high":2523.0,"low":2481.36,"close":2496.01,"volume":115173.52},{"timestamp":1788681600000,"datetime":"2026-09-06T08:00:00Z","open":2496.01,"high":2503.5,"low":2491.0,"close":2500.69,"volume":65513.0},{"timestamp":1788696000000,"datetime":"2026-09-06T12:00:00Z","open":2500.69,"high":2504.16,"low":2458.95,"close":2478.67,"volume":120755.42000000001},{"timestamp":1788710400000,"datetime":"2026-09-06T16:00:00Z","open":2478.5,"high":2499.56,"low":2474.37,"close":2489.74,"volume":55997.560000000005},{"timestamp":1788724800000,"datetime":"2026-09-06T20:00:00Z","open":2489.74,"high":2525.22,"low":2487.67,"close":2513.18,"volume":101835.07},{"timestamp":1788739200000,"datetime":"2026-09-07T00:00:00Z","open":2513.18,"high":2535.92,"low":2495.26,"close":2496.41,"volume":140692.80000000002},{"timestamp":1788753600000,"datetime":"2026-09-07T04:00:00Z","open":2496.3,"high":2513.1,"low":2473.41,"close":2488.28,"volume":94517.26000000001},{"timestamp":1788768000000,"datetime":"2026-09-07T08:00:00Z","open":2488.28,"high":2496.73,"low":2483.01,"close":2488.11,"volume":65828.7},{"timestamp":1788782400000,"datetime":"2026-09-07T12:00:00Z","open":2488.11,"high":2510.57,"low":2464.38,"close":2469.25,"volume":122189.71999999997},{"timestamp":1788796800000,"datetime":"2026-09-07T16:00:00Z","open":2469.25,"high":2498.45,"low":2468.99,"close":2494.76,"volume":52453.46},{"timestamp":1788811200000,"datetime":"2026-09-07T20:00:00Z","open":2494.76,"high":2496.44,"low":2473.44,"close":2489.2,"volume":54042.340000000004},{"timestamp":1788825600000,"datetime":"2026-09-08T00:00:00Z","open":2489.2,"high":2506.99,"low":2477.08,"close":2485.31,"volume":74939.41999999998},{"timestamp":1788840000000,"datetime":"2026-09-08T04:00:00Z","open":2485.31,"high":2485.49,"low":2461.37,"close":2478.25,"volume":107156.71000000002},{"timestamp":1788854400000,"datetime":"2026-09-08T08:00:00Z","open":2478.25,"high":2499.06,"low":2468.01,"close":2476.24,"volume":81117.88},{"timestamp":1788868800000,"datetime":"2026-09-08T12:00:00Z","open":2473.74,"high":2500.91,"low":2440.5,"close":2497.68,"volume":194596.43000000002},{"timestamp":1788883200000,"datetime":"2026-09-08T16:00:00Z","open":2497.68,"high":2507.16,"low":2474.38,"close":2481.37,"volume":107658.46000000002},{"timestamp":1788897600000,"datetime":"2026-09-08T20:00:00Z","open":2481.37,"high":2490.75,"low":2477.26,"close":2483.97,"volume":40171.21},{"timestamp":1788912000000,"datetime":"2026-09-09T00:00:00Z","open":2483.97,"high":2498.99,"low":2483.97,"close":2487.99,"volume":49378.520000000004},{"timestamp":1788926400000,"datetime":"2026-09-09T04:00:00Z","open":2487.99,"high":2516.27,"low":2487.99,"close":2509.49,"volume":127866.08000000002},{"timestamp":1788940800000,"datetime":"2026-09-09T08:00:00Z","open":2509.42,"high":2522.69,"low":2481.03,"close":2500.02,"volume":136124.31},{"timestamp":1788955200000,"datetime":"2026-09-09T12:00:00Z","open":2500.02,"high":2520.0,"low":2469.1,"close":2489.02,"volume":197443.18},{"timestamp":1788969600000,"datetime":"2026-09-09T16:00:00Z","open":2489.02,"high":2498.98,"low":2461.26,"close":2464.5,"volume":87411.83000000002},{"timestamp":1788984000000,"datetime":"2026-09-09T20:00:00Z","open":2464.5,"high":2471.52,"low":2441.58,"close":2467.0,"volume":90814.58000000002},{"timestamp":1788998400000,"datetime":"2026-09-10T00:00:00Z","open":2467.0,"high":2478.26,"low":2453.8,"close":2474.26,"volume":64261.8},{"timestamp":1789012800000,"datetime":"2026-09-10T04:00:00Z","open":2474.26,"high":2484.06,"low":2462.88,"close":2471.61,"volume":62165.020000000004},{"timestamp":1789027200000,"datetime":"2026-09-10T08:00:00Z","open":2471.61,"high":2477.28,"low":2456.76,"close":2461.13,"volume":62661.13},{"timestamp":1789041600000,"datetime":"2026-09-10T12:00:00Z","open":2461.13,"high":2466.79,"low":2403.88,"close":2440.29,"volume":267311.3},{"timestamp":1789056000000,"datetime":"2026-09-10T16:00:00Z","open":2440.29,"high":2473.98,"low":2431.08,"close":2461.57,"volume":144717.24},{"timestamp":1789070400000,"datetime":"2026-09-10T20:00:00Z","open":2461.57,"high":2468.0,"low":2433.08,"close":2436.67,"volume":66793.24},{"timestamp":1789084800000,"datetime":"2026-09-11T00:00:00Z","open":2436.67,"high":2459.2,"low":2436.25,"close":2446.0,"volume":55641.84},{"timestamp":1789099200000,"datetime":"2026-09-11T04:00:00Z","open":2446.0,"high":2472.44,"low":2445.44,"close":2466.16,"volume":76052.56},{"timestamp":1789113600000,"datetime":"2026-09-11T08:00:00Z","open":2466.16,"high":2483.64,"low":2451.0,"close":2457.25,"volume":96275.15},{"timestamp":1789128000000,"datetime":"2026-09-11T12:00:00Z","open":2457.25,"high":2667.24,"low":2432.1,"close":2558.01,"volume":759845.48},{"timestamp":1789142400000,"datetime":"2026-09-11T16:00:00Z","open":2558.01,"high":2582.97,"low":2527.34,"close":2538.28,"volume":191019.71},{"timestamp":1789156800000,"datetime":"2026-09-11T20:00:00Z","open":2538.28,"high":2546.66,"low":2504.21,"close":2515.42,"volume":134633.93999999994},{"timestamp":1789171200000,"datetime":"2026-09-12T00:00:00Z","open":2515.42,"high":2516.67,"low":2508.2,"close":2512.05,"volume":45205.659999999996},{"timestamp":1789185600000,"datetime":"2026-09-12T04:00:00Z","open":2512.05,"high":2524.03,"low":2507.6,"close":2522.93,"volume":48727.829999999994},{"timestamp":1789200000000,"datetime":"2026-09-12T08:00:00Z","open":2522.93,"high":2536.2,"low":2522.08,"close":2535.13,"volume":56076.799999999996},{"timestamp":1789214400000,"datetime":"2026-09-12T12:00:00Z","open":2535.13,"high":2546.31,"low":2530.0,"close":2533.93,"volume":88001.0},{"timestamp":1789228800000,"datetime":"2026-09-12T16:00:00Z","open":2533.93,"high":2535.45,"low":2513.91,"close":2518.15,"volume":61116.68},{"timestamp":1789243200000,"datetime":"2026-09-12T20:00:00Z","open":2518.15,"high":2527.88,"low":2518.15,"close":2524.99,"volume":30251.350000000002},{"timestamp":1789257600000,"datetime":"2026-09-13T00:00:00Z","open":2524.99,"high":2526.91,"low":2518.05,"close":2520.11,"volume":35741.02},{"timestamp":1789272000000,"datetime":"2026-09-13T04:00:00Z","open":2520.11,"high":2524.24,"low":2508.43,"close":2517.02,"volume":45113.17},{"timestamp":1789286400000,"datetime":"2026-09-13T08:00:00Z","open":2517.02,"high":2518.92,"low":2466.34,"close":2480.18,"volume":190603.37},{"timestamp":1789300800000,"datetime":"2026-09-13T12:00:00Z","open":2480.18,"high":2494.98,"low":2460.2,"close":2489.85,"volume":118928.26999999999},{"timestamp":1789315200000,"datetime":"2026-09-13T16:00:00Z","open":2489.85,"high":2515.11,"low":2489.36,"close":2505.24,"volume":63386.600000000006},{"timestamp":1789329600000,"datetime":"2026-09-13T20:00:00Z","open":2505.24,"high":2515.84,"low":2469.11,"close":2475.9,"volume":99806.36000000002},{"timestamp":1789344000000,"datetime":"2026-09-14T00:00:00Z","open":2475.9,"high":2519.28,"low":2462.5,"close":2511.37,"volume":141364.85},{"timestamp":1789358400000,"datetime":"2026-09-14T04:00:00Z","open":2511.85,"high":2526.69,"low":2506.51,"close":2521.81,"volume":82726.84000000003},{"timestamp":1789372800000,"datetime":"2026-09-14T08:00:00Z","open":2522.2,"high":2534.5,"low":2504.4,"close":2508.5,"volume":112900.76000000001},{"timestamp":1789387200000,"datetime":"2026-09-14T12:00:00Z","open":2508.5,"high":2512.01,"low":2505.52,"close":2512.01,"volume":2973.06}]