Example Daily Data
The following example D1 data is provided for use with the examples.
Copy and paste into your project, and provide as the Chart's data prop.
ts
[
{
"time": "2023-01-03T05:00:00Z",
"open": 118.47,
"high": 118.8,
"low": 104.64,
"close": 108.1,
"volume": 235727017
},
{
"time": "2023-01-04T05:00:00Z",
"open": 109.11,
"high": 114.59,
"low": 107.52,
"close": 113.64,
"volume": 183641524
},
{
"time": "2023-01-05T05:00:00Z",
"open": 110.51,
"high": 111.75,
"low": 107.1601,
"close": 110.34,
"volume": 160906940
},
{
"time": "2023-01-06T05:00:00Z",
"open": 103,
"high": 114.39,
"low": 101.81,
"close": 113.06,
"volume": 224113076
},
{
"time": "2023-01-09T05:00:00Z",
"open": 118.96,
"high": 123.52,
"low": 117.11,
"close": 119.77,
"volume": 194213551
},
{
"time": "2023-01-10T05:00:00Z",
"open": 121.07,
"high": 122.76,
"low": 114.92,
"close": 118.85,
"volume": 169904675
},
{
"time": "2023-01-11T05:00:00Z",
"open": 122.09,
"high": 125.95,
"low": 120.51,
"close": 123.22,
"volume": 187333311
},
{
"time": "2023-01-12T05:00:00Z",
"open": 122.56,
"high": 124.1311,
"low": 117,
"close": 123.56,
"volume": 172269894
},
{
"time": "2023-01-13T05:00:00Z",
"open": 116.55,
"high": 122.63,
"low": 115.6,
"close": 122.4,
"volume": 183250365
},
{
"time": "2023-01-17T05:00:00Z",
"open": 125.695,
"high": 131.7,
"low": 125.02,
"close": 131.49,
"volume": 190097742
},
{
"time": "2023-01-18T05:00:00Z",
"open": 136.555,
"high": 136.68,
"low": 127.01,
"close": 128.78,
"volume": 198301125
},
{
"time": "2023-01-19T05:00:00Z",
"open": 127.26,
"high": 129.99,
"low": 124.3082,
"close": 127.17,
"volume": 172462075
},
{
"time": "2023-01-20T05:00:00Z",
"open": 128.68,
"high": 133.51,
"low": 127.3466,
"close": 133.42,
"volume": 141903857
},
{
"time": "2023-01-23T05:00:00Z",
"open": 135.87,
"high": 145.3793,
"low": 134.27,
"close": 143.75,
"volume": 206160335
},
{
"time": "2023-01-24T05:00:00Z",
"open": 143,
"high": 146.5,
"low": 141.1,
"close": 143.89,
"volume": 160675460
},
{
"time": "2023-01-25T05:00:00Z",
"open": 141.905,
"high": 146.41,
"low": 138.07,
"close": 144.43,
"volume": 194770773
},
{
"time": "2023-01-26T05:00:00Z",
"open": 159.965,
"high": 161.42,
"low": 154.76,
"close": 160.27,
"volume": 238806737
},
{
"time": "2023-01-27T05:00:00Z",
"open": 162.43,
"high": 180.68,
"low": 161.17,
"close": 177.9,
"volume": 309508609
},
{
"time": "2023-01-30T05:00:00Z",
"open": 178.05,
"high": 179.77,
"low": 166.5,
"close": 166.66,
"volume": 233147806
},
{
"time": "2023-01-31T05:00:00Z",
"open": 164.57,
"high": 174.3,
"low": 162.78,
"close": 173.22,
"volume": 200228780
},
{
"time": "2023-02-01T05:00:00Z",
"open": 173.89,
"high": 183.805,
"low": 169.93,
"close": 181.41,
"volume": 216770911
},
{
"time": "2023-02-02T05:00:00Z",
"open": 187.325,
"high": 196.7501,
"low": 182.61,
"close": 188.27,
"volume": 218469998
},
{
"time": "2023-02-03T05:00:00Z",
"open": 183.95,
"high": 199,
"low": 183.69,
"close": 189.98,
"volume": 233445345
},
{
"time": "2023-02-06T05:00:00Z",
"open": 193.01,
"high": 198.17,
"low": 189.92,
"close": 194.76,
"volume": 190036857
},
{
"time": "2023-02-07T05:00:00Z",
"open": 196.43,
"high": 197.5,
"low": 189.55,
"close": 196.81,
"volume": 188507095
},
{
"time": "2023-02-08T05:00:00Z",
"open": 196.1,
"high": 203,
"low": 194.31,
"close": 201.29,
"volume": 183938354
},
{
"time": "2023-02-09T05:00:00Z",
"open": 207.775,
"high": 214,
"low": 204.77,
"close": 207.32,
"volume": 217933700
},
{
"time": "2023-02-10T05:00:00Z",
"open": 202.225,
"high": 206.2,
"low": 192.89,
"close": 196.89,
"volume": 206408837
},
{
"time": "2023-02-13T05:00:00Z",
"open": 194.415,
"high": 196.3,
"low": 187.61,
"close": 194.64,
"volume": 175079033
},
{
"time": "2023-02-14T05:00:00Z",
"open": 191.94,
"high": 209.82,
"low": 189.44,
"close": 209.25,
"volume": 219017952
},
{
"time": "2023-02-15T05:00:00Z",
"open": 211.755,
"high": 214.66,
"low": 206.11,
"close": 214.24,
"volume": 184506548
},
{
"time": "2023-02-16T05:00:00Z",
"open": 210.78,
"high": 217.65,
"low": 201.84,
"close": 202.04,
"volume": 232433061
},
{
"time": "2023-02-17T05:00:00Z",
"open": 199.985,
"high": 208.44,
"low": 197.5,
"close": 208.31,
"volume": 215700027
},
{
"time": "2023-02-21T05:00:00Z",
"open": 204.99,
"high": 209.71,
"low": 197.22,
"close": 197.37,
"volume": 182883285
},
{
"time": "2023-02-22T05:00:00Z",
"open": 197.93,
"high": 201.99,
"low": 191.78,
"close": 200.86,
"volume": 193669770
},
{
"time": "2023-02-23T05:00:00Z",
"open": 203.91,
"high": 205.14,
"low": 196.33,
"close": 202.07,
"volume": 148545400
},
{
"time": "2023-02-24T05:00:00Z",
"open": 196.325,
"high": 197.6695,
"low": 192.8,
"close": 196.88,
"volume": 144170167
},
{
"time": "2023-02-27T05:00:00Z",
"open": 202.03,
"high": 209.42,
"low": 201.26,
"close": 207.63,
"volume": 163868878
},
{
"time": "2023-02-28T05:00:00Z",
"open": 210.59,
"high": 211.23,
"low": 203.75,
"close": 205.71,
"volume": 155831905
},
{
"time": "2023-03-01T05:00:00Z",
"open": 206.21,
"high": 207.2,
"low": 198.52,
"close": 202.77,
"volume": 158351027
},
{
"time": "2023-03-02T05:00:00Z",
"open": 186.74,
"high": 193.7499,
"low": 186.01,
"close": 190.9,
"volume": 185079120
},
{
"time": "2023-03-03T05:00:00Z",
"open": 194.795,
"high": 200.48,
"low": 192.88,
"close": 197.79,
"volume": 156659208
},
{
"time": "2023-03-06T05:00:00Z",
"open": 198.54,
"high": 198.6,
"low": 192.3,
"close": 193.81,
"volume": 129800108
},
{
"time": "2023-03-07T05:00:00Z",
"open": 191.38,
"high": 194.2,
"low": 186.1,
"close": 187.71,
"volume": 149980263
},
{
"time": "2023-03-08T05:00:00Z",
"open": 185.04,
"high": 186.5,
"low": 180,
"close": 182,
"volume": 153743549
},
{
"time": "2023-03-09T05:00:00Z",
"open": 180.25,
"high": 185.18,
"low": 172.5124,
"close": 172.92,
"volume": 172622103
},
{
"time": "2023-03-10T05:00:00Z",
"open": 175.13,
"high": 178.29,
"low": 168.44,
"close": 173.44,
"volume": 193243948
},
{
"time": "2023-03-13T04:00:00Z",
"open": 167.455,
"high": 177.35,
"low": 163.91,
"close": 174.48,
"volume": 170522636
},
{
"time": "2023-03-14T04:00:00Z",
"open": 177.31,
"high": 183.8,
"low": 177.1401,
"close": 183.26,
"volume": 147435545
},
{
"time": "2023-03-15T04:00:00Z",
"open": 180.8,
"high": 182.34,
"low": 176.03,
"close": 180.45,
"volume": 148087719
},
{
"time": "2023-03-16T04:00:00Z",
"open": 180.365,
"high": 185.81,
"low": 178.84,
"close": 184.13,
"volume": 123504917
},
{
"time": "2023-03-17T04:00:00Z",
"open": 184.515,
"high": 186.2199,
"low": 177.33,
"close": 180.13,
"volume": 140673982
},
{
"time": "2023-03-20T04:00:00Z",
"open": 178.08,
"high": 186.44,
"low": 176.35,
"close": 183.25,
"volume": 131142892
},
{
"time": "2023-03-21T04:00:00Z",
"open": 188.28,
"high": 198,
"low": 188.04,
"close": 197.58,
"volume": 156692653
},
{
"time": "2023-03-22T04:00:00Z",
"open": 199.3,
"high": 200.66,
"low": 190.95,
"close": 191.15,
"volume": 151877870
},
{
"time": "2023-03-23T04:00:00Z",
"open": 195.26,
"high": 199.31,
"low": 188.65,
"close": 192.22,
"volume": 146042412
},
{
"time": "2023-03-24T04:00:00Z",
"open": 191.65,
"high": 192.36,
"low": 187.15,
"close": 190.41,
"volume": 117982059
},
{
"time": "2023-03-27T04:00:00Z",
"open": 194.415,
"high": 197.39,
"low": 189.94,
"close": 191.81,
"volume": 122264765
},
{
"time": "2023-03-28T04:00:00Z",
"open": 192,
"high": 192.35,
"low": 185.43,
"close": 189.19,
"volume": 99812095
},
{
"time": "2023-03-29T04:00:00Z",
"open": 193.13,
"high": 195.29,
"low": 189.44,
"close": 193.88,
"volume": 125790497
},
{
"time": "2023-03-30T04:00:00Z",
"open": 195.58,
"high": 197.33,
"low": 194.42,
"close": 195.28,
"volume": 111449080
},
{
"time": "2023-03-31T04:00:00Z",
"open": 197.53,
"high": 207.79,
"low": 197.2,
"close": 207.46,
"volume": 169897726
},
{
"time": "2023-04-03T04:00:00Z",
"open": 199.91,
"high": 202.6897,
"low": 192.2,
"close": 194.77,
"volume": 171995041
},
{
"time": "2023-04-04T04:00:00Z",
"open": 197.32,
"high": 198.7446,
"low": 190.32,
"close": 192.58,
"volume": 126771599
},
{
"time": "2023-04-05T04:00:00Z",
"open": 190.515,
"high": 190.68,
"low": 183.76,
"close": 185.52,
"volume": 135908595
},
{
"time": "2023-04-06T04:00:00Z",
"open": 183.08,
"high": 186.39,
"low": 179.74,
"close": 185.06,
"volume": 125310410
},
{
"time": "2023-04-10T04:00:00Z",
"open": 179.94,
"high": 185.1,
"low": 176.11,
"close": 184.51,
"volume": 143434081
},
{
"time": "2023-04-11T04:00:00Z",
"open": 186.69,
"high": 189.19,
"low": 185.6475,
"close": 186.79,
"volume": 116043520
},
{
"time": "2023-04-12T04:00:00Z",
"open": 190.74,
"high": 191.5846,
"low": 180.31,
"close": 180.54,
"volume": 151966576
},
{
"time": "2023-04-13T04:00:00Z",
"open": 182.955,
"high": 186.5,
"low": 180.94,
"close": 185.9,
"volume": 115038387
},
{
"time": "2023-04-14T04:00:00Z",
"open": 183.95,
"high": 186.28,
"low": 182.01,
"close": 185,
"volume": 97375904
},
{
"time": "2023-04-17T04:00:00Z",
"open": 186.32,
"high": 189.69,
"low": 182.69,
"close": 187.04,
"volume": 116928292
},
{
"time": "2023-04-18T04:00:00Z",
"open": 187.15,
"high": 187.69,
"low": 183.5775,
"close": 184.31,
"volume": 93361003
},
{
"time": "2023-04-19T04:00:00Z",
"open": 179.1,
"high": 183.5,
"low": 177.65,
"close": 180.59,
"volume": 127232811
},
{
"time": "2023-04-20T04:00:00Z",
"open": 166.165,
"high": 169.7,
"low": 160.56,
"close": 162.99,
"volume": 212312382
},
{
"time": "2023-04-21T04:00:00Z",
"open": 164.8,
"high": 166,
"low": 161.3208,
"close": 165.08,
"volume": 124041326
},
{
"time": "2023-04-24T04:00:00Z",
"open": 164.65,
"high": 165.65,
"low": 158.61,
"close": 162.55,
"volume": 140388805
},
{
"time": "2023-04-25T04:00:00Z",
"open": 159.82,
"high": 163.47,
"low": 158.75,
"close": 160.67,
"volume": 123970767
},
{
"time": "2023-04-26T04:00:00Z",
"open": 160.29,
"high": 160.67,
"low": 153.14,
"close": 153.75,
"volume": 153807269
},
{
"time": "2023-04-27T04:00:00Z",
"open": 152.64,
"high": 160.48,
"low": 152.37,
"close": 160.19,
"volume": 127559033
},
{
"time": "2023-04-28T04:00:00Z",
"open": 160.9,
"high": 165,
"low": 157.32,
"close": 164.31,
"volume": 122681581
},
{
"time": "2023-05-01T04:00:00Z",
"open": 163.17,
"high": 163.28,
"low": 158.83,
"close": 161.83,
"volume": 109015048
},
{
"time": "2023-05-02T04:00:00Z",
"open": 161.88,
"high": 165.49,
"low": 158.93,
"close": 160.31,
"volume": 129991463
},
{
"time": "2023-05-03T04:00:00Z",
"open": 160.01,
"high": 165,
"low": 159.91,
"close": 160.61,
"volume": 119996538
},
{
"time": "2023-05-04T04:00:00Z",
"open": 162.71,
"high": 162.95,
"low": 159.65,
"close": 161.2,
"volume": 96455284
},
{
"time": "2023-05-05T04:00:00Z",
"open": 163.97,
"high": 170.7899,
"low": 163.51,
"close": 170.06,
"volume": 107762572
},
{
"time": "2023-05-08T04:00:00Z",
"open": 173.72,
"high": 173.8,
"low": 169.19,
"close": 171.79,
"volume": 113778778
},
{
"time": "2023-05-09T04:00:00Z",
"open": 168.95,
"high": 169.82,
"low": 166.56,
"close": 169.15,
"volume": 90255109
},
{
"time": "2023-05-10T04:00:00Z",
"open": 172.55,
"high": 174.43,
"low": 166.68,
"close": 168.54,
"volume": 121790436
},
{
"time": "2023-05-11T04:00:00Z",
"open": 168.7,
"high": 173.57,
"low": 166.79,
"close": 172.08,
"volume": 105419706
},
{
"time": "2023-05-12T04:00:00Z",
"open": 176.07,
"high": 177.38,
"low": 167.23,
"close": 167.98,
"volume": 159387762
},
{
"time": "2023-05-15T04:00:00Z",
"open": 167.655,
"high": 169.76,
"low": 164.5499,
"close": 166.35,
"volume": 106963159
},
{
"time": "2023-05-16T04:00:00Z",
"open": 165.65,
"high": 169.5184,
"low": 164.35,
"close": 166.52,
"volume": 99504201
},
{
"time": "2023-05-17T04:00:00Z",
"open": 168.41,
"high": 174.5,
"low": 167.185,
"close": 173.86,
"volume": 125821659
},
{
"time": "2023-05-18T04:00:00Z",
"open": 174.22,
"high": 177.06,
"low": 172.45,
"close": 176.89,
"volume": 109851927
},
{
"time": "2023-05-19T04:00:00Z",
"open": 177.17,
"high": 181.95,
"low": 176.31,
"close": 180.14,
"volume": 138446981
},
{
"time": "2023-05-22T04:00:00Z",
"open": 180.7,
"high": 189.32,
"low": 180.11,
"close": 188.87,
"volume": 134070807
},
{
"time": "2023-05-23T04:00:00Z",
"open": 186.2,
"high": 192.96,
"low": 185.26,
"close": 185.77,
"volume": 158734682
},
{
"time": "2023-05-24T04:00:00Z",
"open": 182.23,
"high": 184.22,
"low": 178.22,
"close": 182.9,
"volume": 139352622
},
{
"time": "2023-05-25T04:00:00Z",
"open": 186.54,
"high": 186.78,
"low": 180.58,
"close": 184.47,
"volume": 97294549
},
{
"time": "2023-05-26T04:00:00Z",
"open": 184.62,
"high": 198.6,
"low": 184.53,
"close": 193.17,
"volume": 162009883
},
{
"time": "2023-05-30T04:00:00Z",
"open": 200.1,
"high": 204.48,
"low": 197.53,
"close": 201.16,
"volume": 130007767
},
{
"time": "2023-05-31T04:00:00Z",
"open": 199.78,
"high": 203.95,
"low": 195.12,
"close": 203.93,
"volume": 151250878
},
{
"time": "2023-06-01T04:00:00Z",
"open": 202.59,
"high": 209.8,
"low": 199.37,
"close": 207.52,
"volume": 150665749
},
{
"time": "2023-06-02T04:00:00Z",
"open": 210.15,
"high": 217.25,
"low": 209.752,
"close": 213.97,
"volume": 183261050
},
{
"time": "2023-06-05T04:00:00Z",
"open": 217.8,
"high": 221.29,
"low": 214.52,
"close": 217.61,
"volume": 151190261
},
{
"time": "2023-06-06T04:00:00Z",
"open": 216.14,
"high": 221.91,
"low": 212.53,
"close": 221.31,
"volume": 147003677
},
{
"time": "2023-06-07T04:00:00Z",
"open": 228,
"high": 230.8296,
"low": 223.2,
"close": 224.57,
"volume": 185727837
},
{
"time": "2023-06-08T04:00:00Z",
"open": 224.22,
"high": 235.23,
"low": 223.01,
"close": 234.86,
"volume": 164944844
},
{
"time": "2023-06-09T04:00:00Z",
"open": 249.07,
"high": 252.42,
"low": 242.02,
"close": 244.4,
"volume": 200219026
},
{
"time": "2023-06-12T04:00:00Z",
"open": 247.94,
"high": 250.97,
"low": 244.59,
"close": 249.83,
"volume": 150748668
},
{
"time": "2023-06-13T04:00:00Z",
"open": 253.51,
"high": 259.68,
"low": 251.34,
"close": 258.71,
"volume": 162430817
},
{
"time": "2023-06-14T04:00:00Z",
"open": 260.17,
"high": 261.57,
"low": 250.5,
"close": 256.79,
"volume": 170582046
},
{
"time": "2023-06-15T04:00:00Z",
"open": 248.4,
"high": 258.95,
"low": 247.29,
"close": 255.9,
"volume": 160243925
},
{
"time": "2023-06-16T04:00:00Z",
"open": 258.92,
"high": 263.6,
"low": 257.2091,
"close": 260.54,
"volume": 167870859
},
{
"time": "2023-06-20T04:00:00Z",
"open": 261.5,
"high": 274.75,
"low": 261.12,
"close": 274.45,
"volume": 165715696
},
{
"time": "2023-06-21T04:00:00Z",
"open": 275.13,
"high": 276.99,
"low": 257.78,
"close": 259.46,
"volume": 211873265
},
{
"time": "2023-06-22T04:00:00Z",
"open": 250.77,
"high": 265,
"low": 248.25,
"close": 264.61,
"volume": 166930967
},
{
"time": "2023-06-23T04:00:00Z",
"open": 259.29,
"high": 262.45,
"low": 252.8,
"close": 256.6,
"volume": 177677228
},
{
"time": "2023-06-26T04:00:00Z",
"open": 250.065,
"high": 258.37,
"low": 240.7,
"close": 241.05,
"volume": 180148413
},
{
"time": "2023-06-27T04:00:00Z",
"open": 243.24,
"high": 250.3899,
"low": 240.85,
"close": 250.21,
"volume": 165118461
},
{
"time": "2023-06-28T04:00:00Z",
"open": 249.7,
"high": 259.88,
"low": 248.89,
"close": 256.24,
"volume": 159844461
},
{
"time": "2023-06-29T04:00:00Z",
"open": 258.03,
"high": 260.74,
"low": 253.61,
"close": 257.5,
"volume": 131283361
},
{
"time": "2023-06-30T04:00:00Z",
"open": 260.6,
"high": 264.45,
"low": 259.89,
"close": 261.77,
"volume": 111804671
},
{
"time": "2023-07-03T04:00:00Z",
"open": 276.49,
"high": 284.25,
"low": 275.11,
"close": 279.82,
"volume": 119592488
},
{
"time": "2023-07-05T04:00:00Z",
"open": 278.82,
"high": 283.85,
"low": 277.6,
"close": 282.48,
"volume": 131586954
},
{
"time": "2023-07-06T04:00:00Z",
"open": 278.09,
"high": 279.97,
"low": 272.88,
"close": 276.54,
"volume": 120745103
},
{
"time": "2023-07-07T04:00:00Z",
"open": 278.43,
"high": 280.78,
"low": 273.77,
"close": 274.43,
"volume": 113879175
},
{
"time": "2023-07-10T04:00:00Z",
"open": 276.47,
"high": 277.52,
"low": 265.1,
"close": 269.61,
"volume": 119453341
},
{
"time": "2023-07-11T04:00:00Z",
"open": 268.65,
"high": 270.9,
"low": 266.37,
"close": 269.79,
"volume": 91990575
},
{
"time": "2023-07-12T04:00:00Z",
"open": 276.325,
"high": 276.52,
"low": 271.46,
"close": 271.99,
"volume": 95701451
},
{
"time": "2023-07-13T04:00:00Z",
"open": 274.59,
"high": 279.45,
"low": 270.6,
"close": 277.9,
"volume": 112695960
},
{
"time": "2023-07-14T04:00:00Z",
"open": 277.01,
"high": 285.3,
"low": 276.31,
"close": 281.38,
"volume": 120091488
},
{
"time": "2023-07-17T04:00:00Z",
"open": 286.625,
"high": 292.23,
"low": 283.57,
"close": 290.38,
"volume": 131642475
},
{
"time": "2023-07-18T04:00:00Z",
"open": 290.15,
"high": 295.26,
"low": 286.01,
"close": 293.34,
"volume": 112465031
},
{
"time": "2023-07-19T04:00:00Z",
"open": 296.04,
"high": 299.29,
"low": 289.5201,
"close": 291.26,
"volume": 143260902
},
{
"time": "2023-07-20T04:00:00Z",
"open": 279.56,
"high": 280.93,
"low": 261.2,
"close": 262.9,
"volume": 175314537
},
{
"time": "2023-07-21T04:00:00Z",
"open": 268,
"high": 268,
"low": 255.8,
"close": 260.02,
"volume": 162417593
},
{
"time": "2023-07-24T04:00:00Z",
"open": 255.85,
"high": 269.85,
"low": 254.12,
"close": 269.06,
"volume": 137060400
},
{
"time": "2023-07-25T04:00:00Z",
"open": 272.38,
"high": 272.9,
"low": 265,
"close": 265.28,
"volume": 112797579
},
{
"time": "2023-07-26T04:00:00Z",
"open": 263.25,
"high": 268.04,
"low": 261.75,
"close": 264.35,
"volume": 95887686
},
{
"time": "2023-07-27T04:00:00Z",
"open": 268.31,
"high": 269.13,
"low": 255.3,
"close": 255.71,
"volume": 103754401
},
{
"time": "2023-07-28T04:00:00Z",
"open": 259.86,
"high": 267.25,
"low": 258.2312,
"close": 266.44,
"volume": 111446027
},
{
"time": "2023-07-31T04:00:00Z",
"open": 267.48,
"high": 269.08,
"low": 263.78,
"close": 267.43,
"volume": 84605432
},
{
"time": "2023-08-01T04:00:00Z",
"open": 266.26,
"high": 266.47,
"low": 260.25,
"close": 261.07,
"volume": 83728932
},
{
"time": "2023-08-02T04:00:00Z",
"open": 255.57,
"high": 259.52,
"low": 250.49,
"close": 254.11,
"volume": 101804109
},
{
"time": "2023-08-03T04:00:00Z",
"open": 252.04,
"high": 260.49,
"low": 252,
"close": 259.32,
"volume": 97886224
},
{
"time": "2023-08-04T04:00:00Z",
"open": 260.97,
"high": 264.77,
"low": 253.11,
"close": 253.86,
"volume": 99539908
},
{
"time": "2023-08-07T04:00:00Z",
"open": 251.45,
"high": 253.6511,
"low": 242.76,
"close": 251.45,
"volume": 111121391
},
{
"time": "2023-08-08T04:00:00Z",
"open": 247.45,
"high": 250.92,
"low": 245.01,
"close": 249.7,
"volume": 96661635
},
{
"time": "2023-08-09T04:00:00Z",
"open": 250.87,
"high": 251.1,
"low": 241.9,
"close": 242.19,
"volume": 101635663
},
{
"time": "2023-08-10T04:00:00Z",
"open": 245.4,
"high": 251.8,
"low": 243,
"close": 245.34,
"volume": 109519642
},
{
"time": "2023-08-11T04:00:00Z",
"open": 241.77,
"high": 243.79,
"low": 238.02,
"close": 242.65,
"volume": 99038644
},
{
"time": "2023-08-14T04:00:00Z",
"open": 235.7,
"high": 240.66,
"low": 233.75,
"close": 239.76,
"volume": 98618323
},
{
"time": "2023-08-15T04:00:00Z",
"open": 238.73,
"high": 240.5,
"low": 232.61,
"close": 232.96,
"volume": 88246178
},
{
"time": "2023-08-16T04:00:00Z",
"open": 228.02,
"high": 233.97,
"low": 225.38,
"close": 225.6,
"volume": 112548579
},
{
"time": "2023-08-17T04:00:00Z",
"open": 226.06,
"high": 226.74,
"low": 218.83,
"close": 219.22,
"volume": 120776489
},
{
"time": "2023-08-18T04:00:00Z",
"open": 214.12,
"high": 217.58,
"low": 212.36,
"close": 215.49,
"volume": 136276586
},
{
"time": "2023-08-21T04:00:00Z",
"open": 221.5512,
"high": 232.1343,
"low": 220.58,
"close": 231.28,
"volume": 135775026
},
{
"time": "2023-08-22T04:00:00Z",
"open": 240.25,
"high": 240.82,
"low": 229.55,
"close": 233.19,
"volume": 130622922
},
{
"time": "2023-08-23T04:00:00Z",
"open": 229.34,
"high": 238.98,
"low": 229.29,
"close": 236.86,
"volume": 101159557
},
{
"time": "2023-08-24T04:00:00Z",
"open": 238.66,
"high": 238.92,
"low": 228.1801,
"close": 230.04,
"volume": 99815698
},
{
"time": "2023-08-25T04:00:00Z",
"open": 231.31,
"high": 239,
"low": 230.35,
"close": 238.59,
"volume": 106612231
},
{
"time": "2023-08-28T04:00:00Z",
"open": 242.58,
"high": 244.38,
"low": 235.35,
"close": 238.82,
"volume": 107692662
},
{
"time": "2023-08-29T04:00:00Z",
"open": 238.58,
"high": 257.48,
"low": 237.77,
"close": 257.18,
"volume": 134104874
},
{
"time": "2023-08-30T04:00:00Z",
"open": 254.2,
"high": 260.51,
"low": 250.59,
"close": 256.9,
"volume": 122003655
},
{
"time": "2023-08-31T04:00:00Z",
"open": 255.98,
"high": 261.18,
"low": 255.05,
"close": 258.08,
"volume": 108876603
},
{
"time": "2023-09-01T04:00:00Z",
"open": 257.26,
"high": 259.0794,
"low": 242.01,
"close": 245.01,
"volume": 132541641
},
{
"time": "2023-09-05T04:00:00Z",
"open": 245,
"high": 258,
"low": 244.86,
"close": 256.49,
"volume": 129487693
},
{
"time": "2023-09-06T04:00:00Z",
"open": 255.135,
"high": 255.39,
"low": 245.06,
"close": 251.92,
"volume": 117006956
},
{
"time": "2023-09-07T04:00:00Z",
"open": 245.07,
"high": 252.81,
"low": 243.265,
"close": 251.49,
"volume": 115336750
},
{
"time": "2023-09-08T04:00:00Z",
"open": 251.22,
"high": 256.52,
"low": 246.67,
"close": 248.5,
"volume": 118559636
},
{
"time": "2023-09-11T04:00:00Z",
"open": 264.27,
"high": 274.85,
"low": 260.61,
"close": 273.58,
"volume": 174749854
},
{
"time": "2023-09-12T04:00:00Z",
"open": 270.76,
"high": 278.39,
"low": 266.6,
"close": 267.48,
"volume": 136025998
},
{
"time": "2023-09-13T04:00:00Z",
"open": 270.07,
"high": 274.98,
"low": 268.1,
"close": 271.3,
"volume": 111716974
},
{
"time": "2023-09-14T04:00:00Z",
"open": 271.32,
"high": 276.7094,
"low": 270.42,
"close": 276.04,
"volume": 107771198
},
{
"time": "2023-09-15T04:00:00Z",
"open": 277.55,
"high": 278.98,
"low": 271,
"close": 274.39,
"volume": 133692313
},
{
"time": "2023-09-18T04:00:00Z",
"open": 271.16,
"high": 271.44,
"low": 263.7601,
"close": 265.28,
"volume": 101568477
},
{
"time": "2023-09-19T04:00:00Z",
"open": 264.35,
"high": 267.85,
"low": 261.2,
"close": 266.5,
"volume": 103715350
},
{
"time": "2023-09-20T04:00:00Z",
"open": 267.04,
"high": 273.93,
"low": 262.4606,
"close": 262.59,
"volume": 122540120
},
{
"time": "2023-09-21T04:00:00Z",
"open": 257.85,
"high": 260.86,
"low": 254.21,
"close": 255.7,
"volume": 120037067
},
{
"time": "2023-09-22T04:00:00Z",
"open": 257.4,
"high": 257.7888,
"low": 244.48,
"close": 244.88,
"volume": 127524085
},
{
"time": "2023-09-25T04:00:00Z",
"open": 243.38,
"high": 247.1,
"low": 238.31,
"close": 246.99,
"volume": 104668716
},
{
"time": "2023-09-26T04:00:00Z",
"open": 242.98,
"high": 249.55,
"low": 241.6601,
"close": 244.12,
"volume": 102033779
},
{
"time": "2023-09-27T04:00:00Z",
"open": 244.262,
"high": 245.33,
"low": 234.58,
"close": 240.5,
"volume": 136616287
},
{
"time": "2023-09-28T04:00:00Z",
"open": 240.02,
"high": 247.55,
"low": 238.65,
"close": 246.38,
"volume": 117096968
},
{
"time": "2023-09-29T04:00:00Z",
"open": 250,
"high": 254.77,
"low": 246.35,
"close": 250.22,
"volume": 128526716
},
{
"time": "2023-10-02T04:00:00Z",
"open": 244.81,
"high": 254.2799,
"low": 242.62,
"close": 251.6,
"volume": 123843037
},
{
"time": "2023-10-03T04:00:00Z",
"open": 248.61,
"high": 250.02,
"low": 244.45,
"close": 246.53,
"volume": 102002965
},
{
"time": "2023-10-04T04:00:00Z",
"open": 248.14,
"high": 261.86,
"low": 247.6,
"close": 261.16,
"volume": 129770722
},
{
"time": "2023-10-05T04:00:00Z",
"open": 260,
"high": 263.6,
"low": 256.25,
"close": 260.05,
"volume": 119185414
},
{
"time": "2023-10-06T04:00:00Z",
"open": 253.98,
"high": 261.65,
"low": 250.65,
"close": 260.53,
"volume": 118121814
},
{
"time": "2023-10-09T04:00:00Z",
"open": 255.31,
"high": 261.36,
"low": 252.05,
"close": 259.67,
"volume": 101409033
},
{
"time": "2023-10-10T04:00:00Z",
"open": 257.75,
"high": 268.94,
"low": 257.65,
"close": 263.62,
"volume": 122684320
},
{
"time": "2023-10-11T04:00:00Z",
"open": 266.2,
"high": 268.6,
"low": 260.9,
"close": 262.99,
"volume": 103727058
},
{
"time": "2023-10-12T04:00:00Z",
"open": 262.92,
"high": 265.41,
"low": 256.6307,
"close": 258.87,
"volume": 111551409
},
{
"time": "2023-10-13T04:00:00Z",
"open": 258.9,
"high": 259.6,
"low": 250.22,
"close": 251.12,
"volume": 102296788
},
{
"time": "2023-10-16T04:00:00Z",
"open": 250.05,
"high": 255.3999,
"low": 248.48,
"close": 253.92,
"volume": 88930672
},
{
"time": "2023-10-17T04:00:00Z",
"open": 250.1,
"high": 257.183,
"low": 247.08,
"close": 254.85,
"volume": 93573488
},
{
"time": "2023-10-18T04:00:00Z",
"open": 252.7,
"high": 254.63,
"low": 242.08,
"close": 242.68,
"volume": 125980440
},
{
"time": "2023-10-19T04:00:00Z",
"open": 225.95,
"high": 230.61,
"low": 216.78,
"close": 220.11,
"volume": 170944596
},
{
"time": "2023-10-20T04:00:00Z",
"open": 217.01,
"high": 218.8606,
"low": 210.42,
"close": 211.99,
"volume": 138010097
},
{
"time": "2023-10-23T04:00:00Z",
"open": 210,
"high": 216.98,
"low": 202.51,
"close": 212.08,
"volume": 150750605
},
{
"time": "2023-10-24T04:00:00Z",
"open": 216.5,
"high": 222.05,
"low": 214.11,
"close": 216.52,
"volume": 118259645
},
{
"time": "2023-10-25T04:00:00Z",
"open": 215.88,
"high": 220.1,
"low": 212.2,
"close": 212.42,
"volume": 107288896
},
{
"time": "2023-10-26T04:00:00Z",
"open": 211.32,
"high": 214.8,
"low": 204.88,
"close": 205.76,
"volume": 115208783
},
{
"time": "2023-10-27T04:00:00Z",
"open": 210.6,
"high": 213.92,
"low": 205.77,
"close": 207.3,
"volume": 94882274
},
{
"time": "2023-10-30T04:00:00Z",
"open": 209.28,
"high": 210.88,
"low": 194.67,
"close": 197.36,
"volume": 136503931
},
{
"time": "2023-10-31T04:00:00Z",
"open": 196.12,
"high": 202.8,
"low": 194.07,
"close": 200.84,
"volume": 118088997
},
{
"time": "2023-11-01T04:00:00Z",
"open": 204.04,
"high": 205.99,
"low": 197.85,
"close": 205.66,
"volume": 121710684
},
{
"time": "2023-11-02T04:00:00Z",
"open": 212.97,
"high": 219.2,
"low": 211.45,
"close": 218.51,
"volume": 126084508
},
{
"time": "2023-11-03T04:00:00Z",
"open": 221.15,
"high": 226.3701,
"low": 218.4,
"close": 219.96,
"volume": 119534792
},
{
"time": "2023-11-06T05:00:00Z",
"open": 223.98,
"high": 226.32,
"low": 215,
"close": 219.27,
"volume": 117394735
},
{
"time": "2023-11-07T05:00:00Z",
"open": 219.98,
"high": 223.12,
"low": 215.72,
"close": 222.18,
"volume": 116927581
},
{
"time": "2023-11-08T05:00:00Z",
"open": 223.15,
"high": 224.15,
"low": 217.64,
"close": 222.11,
"volume": 106603872
},
{
"time": "2023-11-09T05:00:00Z",
"open": 219.75,
"high": 220.8,
"low": 206.68,
"close": 209.98,
"volume": 142156105
},
{
"time": "2023-11-10T05:00:00Z",
"open": 210.03,
"high": 215.38,
"low": 205.69,
"close": 214.65,
"volume": 131314334
},
{
"time": "2023-11-13T05:00:00Z",
"open": 215.6,
"high": 225.4,
"low": 211.6101,
"close": 223.71,
"volume": 140617709
},
{
"time": "2023-11-14T05:00:00Z",
"open": 235.03,
"high": 238.135,
"low": 230.72,
"close": 237.41,
"volume": 149930341
},
{
"time": "2023-11-15T05:00:00Z",
"open": 239.29,
"high": 246.7,
"low": 236.45,
"close": 242.84,
"volume": 150391782
},
{
"time": "2023-11-16T05:00:00Z",
"open": 239.49,
"high": 240.88,
"low": 230.96,
"close": 233.59,
"volume": 136900875
},
{
"time": "2023-11-17T05:00:00Z",
"open": 232,
"high": 237.39,
"low": 226.54,
"close": 234.3,
"volume": 142766236
},
{
"time": "2023-11-20T05:00:00Z",
"open": 234.04,
"high": 237.1,
"low": 231.02,
"close": 235.6,
"volume": 116591874
},
{
"time": "2023-11-21T05:00:00Z",
"open": 235.04,
"high": 243.62,
"low": 233.34,
"close": 241.2,
"volume": 122332956
},
{
"time": "2023-11-22T05:00:00Z",
"open": 242.04,
"high": 244.01,
"low": 231.4,
"close": 234.21,
"volume": 118143474
},
{
"time": "2023-11-24T05:00:00Z",
"open": 233.75,
"high": 238.75,
"low": 232.33,
"close": 235.45,
"volume": 65125204
},
{
"time": "2023-11-27T05:00:00Z",
"open": 236.89,
"high": 238.33,
"low": 232.1,
"close": 236.08,
"volume": 112057261
},
{
"time": "2023-11-28T05:00:00Z",
"open": 236.68,
"high": 247,
"low": 234.01,
"close": 246.72,
"volume": 148648582
},
{
"time": "2023-11-29T05:00:00Z",
"open": 249.21,
"high": 252.75,
"low": 242.76,
"close": 244.14,
"volume": 135445276
},
{
"time": "2023-11-30T05:00:00Z",
"open": 245.14,
"high": 245.22,
"low": 236.91,
"close": 240.08,
"volume": 132457365
},
{
"time": "2023-12-01T05:00:00Z",
"open": 233.14,
"high": 240.19,
"low": 231.9,
"close": 238.83,
"volume": 121331711
},
{
"time": "2023-12-04T05:00:00Z",
"open": 235.75,
"high": 239.3733,
"low": 233.2902,
"close": 235.58,
"volume": 104114066
},
{
"time": "2023-12-05T05:00:00Z",
"open": 233.87,
"high": 246.66,
"low": 233.7,
"close": 238.72,
"volume": 138001929
},
{
"time": "2023-12-06T05:00:00Z",
"open": 242.92,
"high": 246.57,
"low": 239.1709,
"close": 239.37,
"volume": 126467079
},
{
"time": "2023-12-07T05:00:00Z",
"open": 241.55,
"high": 244.08,
"low": 236.98,
"close": 242.64,
"volume": 107162580
},
{
"time": "2023-12-08T05:00:00Z",
"open": 240.27,
"high": 245.27,
"low": 239.2701,
"close": 243.84,
"volume": 103127144
},
{
"time": "2023-12-11T05:00:00Z",
"open": 242.74,
"high": 243.441,
"low": 237.45,
"close": 239.74,
"volume": 97934659
},
{
"time": "2023-12-12T05:00:00Z",
"open": 238.55,
"high": 238.99,
"low": 233.87,
"close": 237.01,
"volume": 95351249
},
{
"time": "2023-12-13T05:00:00Z",
"open": 234.19,
"high": 240.3,
"low": 228.2,
"close": 239.29,
"volume": 146287024
},
{
"time": "2023-12-14T05:00:00Z",
"open": 241.22,
"high": 253.88,
"low": 240.79,
"close": 251.05,
"volume": 160856357
},
{
"time": "2023-12-15T05:00:00Z",
"open": 251.21,
"high": 254.13,
"low": 248.3,
"close": 253.5,
"volume": 135932762
},
{
"time": "2023-12-18T05:00:00Z",
"open": 253.78,
"high": 258.74,
"low": 251.36,
"close": 252.08,
"volume": 116439752
},
{
"time": "2023-12-19T05:00:00Z",
"open": 253.48,
"high": 258.3399,
"low": 253.01,
"close": 257.22,
"volume": 106763970
},
{
"time": "2023-12-20T05:00:00Z",
"open": 256.41,
"high": 259.84,
"low": 247,
"close": 247.14,
"volume": 125136084
},
{
"time": "2023-12-21T05:00:00Z",
"open": 251.9,
"high": 254.7999,
"low": 248.55,
"close": 254.5,
"volume": 109639080
},
{
"time": "2023-12-22T05:00:00Z",
"open": 256.76,
"high": 258.22,
"low": 251.37,
"close": 252.54,
"volume": 93370094
},
{
"time": "2023-12-26T05:00:00Z",
"open": 254.49,
"high": 257.97,
"low": 252.91,
"close": 256.61,
"volume": 86911086
},
{
"time": "2023-12-27T05:00:00Z",
"open": 258.35,
"high": 263.34,
"low": 257.52,
"close": 261.44,
"volume": 106526727
},
{
"time": "2023-12-28T05:00:00Z",
"open": 263.66,
"high": 265.13,
"low": 252.71,
"close": 253.18,
"volume": 113656066
},
{
"time": "2023-12-29T05:00:00Z",
"open": 255.1,
"high": 255.19,
"low": 247.43,
"close": 248.48,
"volume": 100891958
},
{
"time": "2024-01-02T05:00:00Z",
"open": 250.08,
"high": 251.25,
"low": 244.41,
"close": 248.42,
"volume": 104677350
},
{
"time": "2024-01-03T05:00:00Z",
"open": 244.98,
"high": 245.68,
"low": 236.32,
"close": 238.45,
"volume": 121104606
},
{
"time": "2024-01-04T05:00:00Z",
"open": 239.25,
"high": 242.7,
"low": 237.73,
"close": 237.93,
"volume": 102645460
},
{
"time": "2024-01-05T05:00:00Z",
"open": 236.86,
"high": 240.1196,
"low": 234.9001,
"close": 237.49,
"volume": 92488939
},
{
"time": "2024-01-08T05:00:00Z",
"open": 236.14,
"high": 241.25,
"low": 235.3,
"close": 240.45,
"volume": 85180396
},
{
"time": "2024-01-09T05:00:00Z",
"open": 238.11,
"high": 238.9646,
"low": 232.04,
"close": 234.96,
"volume": 96715676
},
{
"time": "2024-01-10T05:00:00Z",
"open": 235.1,
"high": 235.5,
"low": 231.29,
"close": 233.94,
"volume": 91642761
},
{
"time": "2024-01-11T05:00:00Z",
"open": 230.57,
"high": 230.93,
"low": 225.37,
"close": 227.22,
"volume": 105925601
},
{
"time": "2024-01-12T05:00:00Z",
"open": 220.08,
"high": 225.34,
"low": 217.1501,
"close": 218.89,
"volume": 123043878
},
{
"time": "2024-01-16T05:00:00Z",
"open": 215.1,
"high": 223.49,
"low": 212.18,
"close": 219.91,
"volume": 115379920
},
{
"time": "2024-01-17T05:00:00Z",
"open": 214.86,
"high": 215.67,
"low": 212.01,
"close": 215.55,
"volume": 103212193
},
{
"time": "2024-01-18T05:00:00Z",
"open": 216.88,
"high": 217.45,
"low": 208.74,
"close": 211.88,
"volume": 108628840
},
{
"time": "2024-01-19T05:00:00Z",
"open": 209.99,
"high": 213.19,
"low": 207.56,
"close": 212.19,
"volume": 102260343
},
{
"time": "2024-01-22T05:00:00Z",
"open": 212.26,
"high": 217.8,
"low": 206.27,
"close": 208.8,
"volume": 117974149
},
{
"time": "2024-01-23T05:00:00Z",
"open": 211.3,
"high": 215.65,
"low": 207.7516,
"close": 209.14,
"volume": 106635433
},
{
"time": "2024-01-24T05:00:00Z",
"open": 211.88,
"high": 212.73,
"low": 206.77,
"close": 207.83,
"volume": 123951859
},
{
"time": "2024-01-25T05:00:00Z",
"open": 189.7,
"high": 193,
"low": 180.06,
"close": 182.63,
"volume": 198226698
},
{
"time": "2024-01-26T05:00:00Z",
"open": 185.5,
"high": 186.78,
"low": 182.1,
"close": 183.25,
"volume": 107343231
},
{
"time": "2024-01-29T05:00:00Z",
"open": 185.63,
"high": 191.48,
"low": 183.67,
"close": 190.93,
"volume": 125013048
},
{
"time": "2024-01-30T05:00:00Z",
"open": 195.33,
"high": 196.3593,
"low": 190.61,
"close": 191.59,
"volume": 109982327
},
{
"time": "2024-01-31T05:00:00Z",
"open": 186.995,
"high": 193.97,
"low": 185.8459,
"close": 187.29,
"volume": 103221430
},
{
"time": "2024-02-01T05:00:00Z",
"open": 188.5,
"high": 189.88,
"low": 184.28,
"close": 188.86,
"volume": 91843275
},
{
"time": "2024-02-02T05:00:00Z",
"open": 185.04,
"high": 188.69,
"low": 182,
"close": 187.91,
"volume": 110612672
},
{
"time": "2024-02-05T05:00:00Z",
"open": 184.26,
"high": 184.68,
"low": 175.01,
"close": 181.06,
"volume": 134294447
},
{
"time": "2024-02-06T05:00:00Z",
"open": 177.21,
"high": 186.49,
"low": 177.11,
"close": 185.1,
"volume": 122675954
},
{
"time": "2024-02-07T05:00:00Z",
"open": 188.18,
"high": 189.79,
"low": 182.68,
"close": 187.58,
"volume": 111535217
},
{
"time": "2024-02-08T05:00:00Z",
"open": 189,
"high": 191.6171,
"low": 185.58,
"close": 189.56,
"volume": 83034043
},
{
"time": "2024-02-09T05:00:00Z",
"open": 190.18,
"high": 194.12,
"low": 189.48,
"close": 193.57,
"volume": 84476347
},
{
"time": "2024-02-12T05:00:00Z",
"open": 192.11,
"high": 194.73,
"low": 187.28,
"close": 188.13,
"volume": 95498597
},
{
"time": "2024-02-13T05:00:00Z",
"open": 183.99,
"high": 187.26,
"low": 182.1087,
"close": 184.02,
"volume": 86759478
},
{
"time": "2024-02-14T05:00:00Z",
"open": 185.3,
"high": 188.89,
"low": 183.35,
"close": 188.71,
"volume": 81202987
},
{
"time": "2024-02-15T05:00:00Z",
"open": 189.16,
"high": 200.88,
"low": 188.8595,
"close": 200.45,
"volume": 120831762
},
{
"time": "2024-02-16T05:00:00Z",
"open": 202.06,
"high": 203.17,
"low": 197.4,
"close": 199.95,
"volume": 111346705
},
{
"time": "2024-02-20T05:00:00Z",
"open": 196.13,
"high": 198.6,
"low": 189.13,
"close": 193.76,
"volume": 104545762
},
{
"time": "2024-02-21T05:00:00Z",
"open": 193.36,
"high": 199.44,
"low": 191.95,
"close": 194.77,
"volume": 103844008
},
{
"time": "2024-02-22T05:00:00Z",
"open": 194,
"high": 198.32,
"low": 191.36,
"close": 197.41,
"volume": 92739461
},
{
"time": "2024-02-23T05:00:00Z",
"open": 195.31,
"high": 197.57,
"low": 191.5,
"close": 191.97,
"volume": 78841917
},
{
"time": "2024-02-26T05:00:00Z",
"open": 192.29,
"high": 201.78,
"low": 192,
"close": 199.4,
"volume": 111827116
},
{
"time": "2024-02-27T05:00:00Z",
"open": 204.04,
"high": 205.6,
"low": 198.26,
"close": 199.73,
"volume": 108645412
},
{
"time": "2024-02-28T05:00:00Z",
"open": 200.42,
"high": 205.3,
"low": 198.44,
"close": 202.04,
"volume": 99806173
},
{
"time": "2024-02-29T05:00:00Z",
"open": 204.18,
"high": 205.28,
"low": 198.4463,
"close": 201.88,
"volume": 85909374
},
{
"time": "2024-03-01T05:00:00Z",
"open": 200.52,
"high": 204.52,
"low": 198.5,
"close": 202.64,
"volume": 82243119
},
{
"time": "2024-03-04T05:00:00Z",
"open": 198.73,
"high": 199.75,
"low": 186.72,
"close": 188.14,
"volume": 135041869
},
{
"time": "2024-03-05T05:00:00Z",
"open": 183.05,
"high": 184.59,
"low": 177.57,
"close": 180.74,
"volume": 119679258
},
{
"time": "2024-03-06T05:00:00Z",
"open": 179.99,
"high": 181.576,
"low": 173.7,
"close": 176.54,
"volume": 107920944
},
{
"time": "2024-03-07T05:00:00Z",
"open": 174.35,
"high": 180.04,
"low": 173.7,
"close": 178.65,
"volume": 102129004
},
{
"time": "2024-03-08T05:00:00Z",
"open": 181.5,
"high": 182.73,
"low": 174.7,
"close": 175.34,
"volume": 85544644
},
{
"time": "2024-03-11T04:00:00Z",
"open": 175.445,
"high": 182.87,
"low": 174.8,
"close": 177.77,
"volume": 85391528
},
{
"time": "2024-03-12T04:00:00Z",
"open": 177.77,
"high": 179.43,
"low": 172.4101,
"close": 177.54,
"volume": 87391504
},
{
"time": "2024-03-13T04:00:00Z",
"open": 173.05,
"high": 176.05,
"low": 169.15,
"close": 169.48,
"volume": 106524518
},
{
"time": "2024-03-14T04:00:00Z",
"open": 167.77,
"high": 171.17,
"low": 160.51,
"close": 162.5,
"volume": 126327596
},
{
"time": "2024-03-15T04:00:00Z",
"open": 163.16,
"high": 165.1845,
"low": 160.76,
"close": 163.57,
"volume": 97146832
},
{
"time": "2024-03-18T04:00:00Z",
"open": 170.02,
"high": 174.72,
"low": 165.9,
"close": 173.8,
"volume": 108214358
},
{
"time": "2024-03-19T04:00:00Z",
"open": 172.36,
"high": 172.82,
"low": 167.42,
"close": 171.32,
"volume": 77278528
},
{
"time": "2024-03-20T04:00:00Z",
"open": 173,
"high": 176.25,
"low": 170.82,
"close": 175.66,
"volume": 83846726
},
{
"time": "2024-03-21T04:00:00Z",
"open": 176.39,
"high": 178.18,
"low": 171.8,
"close": 172.82,
"volume": 73178014
},
{
"time": "2024-03-22T04:00:00Z",
"open": 166.69,
"high": 171.2,
"low": 166.3,
"close": 170.83,
"volume": 75580637
},
{
"time": "2024-03-25T04:00:00Z",
"open": 168.76,
"high": 175.24,
"low": 168.73,
"close": 172.63,
"volume": 74228615
},
{
"time": "2024-03-26T04:00:00Z",
"open": 178.58,
"high": 184.25,
"low": 177.38,
"close": 177.67,
"volume": 113186227
},
{
"time": "2024-03-27T04:00:00Z",
"open": 181.41,
"high": 181.91,
"low": 176,
"close": 179.83,
"volume": 81804043
},
{
"time": "2024-03-28T04:00:00Z",
"open": 177.45,
"high": 179.57,
"low": 175.3,
"close": 175.79,
"volume": 77654838
},
{
"time": "2024-04-01T04:00:00Z",
"open": 176.17,
"high": 176.75,
"low": 170.21,
"close": 175.22,
"volume": 81562127
},
{
"time": "2024-04-02T04:00:00Z",
"open": 164.75,
"high": 167.69,
"low": 163.43,
"close": 166.63,
"volume": 116650594
},
{
"time": "2024-04-03T04:00:00Z",
"open": 164.02,
"high": 168.82,
"low": 163.28,
"close": 168.38,
"volume": 82950141
},
{
"time": "2024-04-04T04:00:00Z",
"open": 170.07,
"high": 177.19,
"low": 168.01,
"close": 171.11,
"volume": 123161960
},
{
"time": "2024-04-05T04:00:00Z",
"open": 169.08,
"high": 170.86,
"low": 160.51,
"close": 164.9,
"volume": 143157603
},
{
"time": "2024-04-08T04:00:00Z",
"open": 169.34,
"high": 174.5,
"low": 167.79,
"close": 172.98,
"volume": 104423320
},
{
"time": "2024-04-09T04:00:00Z",
"open": 172.91,
"high": 179.22,
"low": 171.92,
"close": 176.88,
"volume": 103232675
},
{
"time": "2024-04-10T04:00:00Z",
"open": 173.04,
"high": 174.93,
"low": 170.01,
"close": 171.76,
"volume": 84532407
},
{
"time": "2024-04-11T04:00:00Z",
"open": 172.55,
"high": 175.88,
"low": 168.51,
"close": 174.6,
"volume": 94515987
},
{
"time": "2024-04-12T04:00:00Z",
"open": 172.34,
"high": 173.8099,
"low": 170.3644,
"close": 171.05,
"volume": 64618300
},
{
"time": "2024-04-15T04:00:00Z",
"open": 170.24,
"high": 170.69,
"low": 161.38,
"close": 161.48,
"volume": 100245310
},
{
"time": "2024-04-16T04:00:00Z",
"open": 156.742,
"high": 158.19,
"low": 153.75,
"close": 157.11,
"volume": 96999956
},
{
"time": "2024-04-17T04:00:00Z",
"open": 157.64,
"high": 158.33,
"low": 153.78,
"close": 155.45,
"volume": 82439718
},
{
"time": "2024-04-18T04:00:00Z",
"open": 151.25,
"high": 152.2,
"low": 148.7,
"close": 149.93,
"volume": 96098830
},
{
"time": "2024-04-19T04:00:00Z",
"open": 148.97,
"high": 150.94,
"low": 146.22,
"close": 147.05,
"volume": 87074500
},
{
"time": "2024-04-22T04:00:00Z",
"open": 140.56,
"high": 144.44,
"low": 138.8025,
"close": 142.05,
"volume": 107097564
},
{
"time": "2024-04-23T04:00:00Z",
"open": 143.33,
"high": 147.26,
"low": 141.11,
"close": 144.68,
"volume": 124545104
},
{
"time": "2024-04-24T04:00:00Z",
"open": 162.84,
"high": 167.97,
"low": 157.51,
"close": 162.13,
"volume": 181251511
},
{
"time": "2024-04-25T04:00:00Z",
"open": 158.96,
"high": 170.88,
"low": 158.36,
"close": 170.18,
"volume": 126427521
},
{
"time": "2024-04-26T04:00:00Z",
"open": 168.85,
"high": 172.12,
"low": 166.37,
"close": 168.29,
"volume": 109815725
},
{
"time": "2024-04-29T04:00:00Z",
"open": 188.42,
"high": 198.87,
"low": 184.54,
"close": 194.05,
"volume": 243875078
},
{
"time": "2024-04-30T04:00:00Z",
"open": 186.98,
"high": 190.95,
"low": 182.8401,
"close": 183.28,
"volume": 127031787
},
{
"time": "2024-05-01T04:00:00Z",
"open": 182,
"high": 185.86,
"low": 179.01,
"close": 179.99,
"volume": 92829719
},
{
"time": "2024-05-02T04:00:00Z",
"open": 182.86,
"high": 184.6,
"low": 176.02,
"close": 180.01,
"volume": 89148041
},
{
"time": "2024-05-03T04:00:00Z",
"open": 182.1,
"high": 184.78,
"low": 178.42,
"close": 181.19,
"volume": 75491539
},
{
"time": "2024-05-06T04:00:00Z",
"open": 183.8,
"high": 187.56,
"low": 182.2,
"close": 184.76,
"volume": 84390253
},
{
"time": "2024-05-07T04:00:00Z",
"open": 182.4,
"high": 183.26,
"low": 177.4,
"close": 177.81,
"volume": 75045854
},
{
"time": "2024-05-08T04:00:00Z",
"open": 171.59,
"high": 176.06,
"low": 170.15,
"close": 174.72,
"volume": 79969488
},
{
"time": "2024-05-09T04:00:00Z",
"open": 175.01,
"high": 175.62,
"low": 171.37,
"close": 171.97,
"volume": 65950292
},
{
"time": "2024-05-10T04:00:00Z",
"open": 173.05,
"high": 173.0599,
"low": 167.75,
"close": 168.47,
"volume": 72627178
},
{
"time": "2024-05-13T04:00:00Z",
"open": 170,
"high": 175.4,
"low": 169,
"close": 171.89,
"volume": 67018903
},
{
"time": "2024-05-14T04:00:00Z",
"open": 174.4959,
"high": 179.49,
"low": 174.07,
"close": 177.55,
"volume": 86407422
},
{
"time": "2024-05-15T04:00:00Z",
"open": 179.9,
"high": 180,
"low": 173.11,
"close": 173.99,
"volume": 79662993
},
{
"time": "2024-05-16T04:00:00Z",
"open": 174.1,
"high": 175.79,
"low": 171.43,
"close": 174.84,
"volume": 59812220
},
{
"time": "2024-05-17T04:00:00Z",
"open": 173.55,
"high": 179.63,
"low": 172.75,
"close": 177.46,
"volume": 77445845
},
{
"time": "2024-05-20T04:00:00Z",
"open": 177.56,
"high": 177.754,
"low": 173.52,
"close": 174.95,
"volume": 61727875
},
{
"time": "2024-05-21T04:00:00Z",
"open": 175.51,
"high": 186.875,
"low": 174.71,
"close": 186.6,
"volume": 115266512
},
{
"time": "2024-05-22T04:00:00Z",
"open": 182.85,
"high": 183.8,
"low": 178.12,
"close": 180.11,
"volume": 88313477
},
{
"time": "2024-05-23T04:00:00Z",
"open": 181.8,
"high": 181.9,
"low": 173.26,
"close": 173.74,
"volume": 71975496
},
{
"time": "2024-05-24T04:00:00Z",
"open": 174.835,
"high": 180.08,
"low": 173.73,
"close": 179.24,
"volume": 65584478
},
{
"time": "2024-05-28T04:00:00Z",
"open": 176.4,
"high": 178.25,
"low": 173.16,
"close": 176.75,
"volume": 59744120
},
{
"time": "2024-05-29T04:00:00Z",
"open": 174.19,
"high": 178.15,
"low": 173.93,
"close": 176.19,
"volume": 54782649
},
{
"time": "2024-05-30T04:00:00Z",
"open": 178.575,
"high": 182.67,
"low": 175.38,
"close": 178.79,
"volume": 77784755
},
{
"time": "2024-05-31T04:00:00Z",
"open": 178.5,
"high": 180.32,
"low": 173.82,
"close": 178.08,
"volume": 67374602
},
{
"time": "2024-06-03T04:00:00Z",
"open": 178.13,
"high": 182.6389,
"low": 174.49,
"close": 176.29,
"volume": 68568920
},
{
"time": "2024-06-04T04:00:00Z",
"open": 174.775,
"high": 177.755,
"low": 174,
"close": 174.77,
"volume": 60056340
},
{
"time": "2024-06-05T04:00:00Z",
"open": 175.35,
"high": 176.15,
"low": 172.13,
"close": 175,
"volume": 57953756
},
{
"time": "2024-06-06T04:00:00Z",
"open": 174.6,
"high": 179.73,
"low": 172.73,
"close": 177.94,
"volume": 69887024
},
{
"time": "2024-06-07T04:00:00Z",
"open": 176.13,
"high": 179.35,
"low": 175.58,
"close": 177.48,
"volume": 56244932
},
{
"time": "2024-06-10T04:00:00Z",
"open": 176.06,
"high": 178.57,
"low": 173.17,
"close": 173.79,
"volume": 50869682
},
{
"time": "2024-06-11T04:00:00Z",
"open": 173.92,
"high": 174.75,
"low": 167.41,
"close": 170.66,
"volume": 64761928
},
{
"time": "2024-06-12T04:00:00Z",
"open": 171.12,
"high": 180.55,
"low": 169.8,
"close": 177.29,
"volume": 90389446
},
{
"time": "2024-06-13T04:00:00Z",
"open": 188.39,
"high": 191.08,
"low": 181.23,
"close": 182.47,
"volume": 118984122
},
{
"time": "2024-06-14T04:00:00Z",
"open": 185.8,
"high": 186,
"low": 176.92,
"close": 178.01,
"volume": 82038194
},
{
"time": "2024-06-17T04:00:00Z",
"open": 177.92,
"high": 188.81,
"low": 177,
"close": 187.44,
"volume": 109786083
},
{
"time": "2024-06-18T04:00:00Z",
"open": 186.56,
"high": 187.2,
"low": 182.37,
"close": 184.86,
"volume": 68982265
},
{
"time": "2024-06-20T04:00:00Z",
"open": 184.68,
"high": 185.21,
"low": 179.66,
"close": 181.57,
"volume": 55893139
},
{
"time": "2024-06-21T04:00:00Z",
"open": 182.3,
"high": 183.95,
"low": 180.69,
"close": 183.01,
"volume": 63029482
},
{
"time": "2024-06-24T04:00:00Z",
"open": 184.97,
"high": 188.8,
"low": 182.55,
"close": 182.58,
"volume": 61992070
},
{
"time": "2024-06-25T04:00:00Z",
"open": 184.4,
"high": 187.97,
"low": 182.01,
"close": 187.35,
"volume": 63678265
},
{
"time": "2024-06-26T04:00:00Z",
"open": 186.54,
"high": 197.755,
"low": 186.36,
"close": 196.37,
"volume": 95737066
},
{
"time": "2024-06-27T04:00:00Z",
"open": 195.17,
"high": 198.72,
"low": 194.05,
"close": 197.42,
"volume": 72746521
},
{
"time": "2024-06-28T04:00:00Z",
"open": 199.55,
"high": 203.2,
"low": 195.26,
"close": 197.88,
"volume": 95205166
},
{
"time": "2024-07-01T04:00:00Z",
"open": 201.02,
"high": 213.23,
"low": 200.85,
"close": 209.86,
"volume": 135691395
},
{
"time": "2024-07-02T04:00:00Z",
"open": 218.89,
"high": 231.3,
"low": 218.06,
"close": 231.26,
"volume": 205047920
},
{
"time": "2024-07-03T04:00:00Z",
"open": 234.56,
"high": 248.35,
"low": 234.25,
"close": 246.39,
"volume": 166561471
},
{
"time": "2024-07-05T04:00:00Z",
"open": 249.81,
"high": 252.37,
"low": 242.4601,
"close": 251.52,
"volume": 154501152
},
{
"time": "2024-07-08T04:00:00Z",
"open": 247.71,
"high": 259.439,
"low": 244.57,
"close": 252.94,
"volume": 157219580
},
{
"time": "2024-07-09T04:00:00Z",
"open": 251,
"high": 265.61,
"low": 250.3,
"close": 262.33,
"volume": 160742516
},
{
"time": "2024-07-10T04:00:00Z",
"open": 262.8,
"high": 267.59,
"low": 257.86,
"close": 263.26,
"volume": 128519430
},
{
"time": "2024-07-11T04:00:00Z",
"open": 263.3,
"high": 271,
"low": 239.65,
"close": 241.03,
"volume": 221707273
},
{
"time": "2024-07-12T04:00:00Z",
"open": 235.8,
"high": 251.84,
"low": 233.0912,
"close": 248.23,
"volume": 155955773
},
{
"time": "2024-07-15T04:00:00Z",
"open": 255.97,
"high": 265.6,
"low": 251.73,
"close": 252.64,
"volume": 146912920
},
{
"time": "2024-07-16T04:00:00Z",
"open": 255.31,
"high": 258.62,
"low": 245.8001,
"close": 256.56,
"volume": 126332470
},
{
"time": "2024-07-17T04:00:00Z",
"open": 252.73,
"high": 258.47,
"low": 246.182,
"close": 248.5,
"volume": 115584810
},
{
"time": "2024-07-18T04:00:00Z",
"open": 251.09,
"high": 257.14,
"low": 247.2,
"close": 249.23,
"volume": 110869037
},
{
"time": "2024-07-19T04:00:00Z",
"open": 247.79,
"high": 249.44,
"low": 236.83,
"close": 239.2,
"volume": 87403903
},
{
"time": "2024-07-22T04:00:00Z",
"open": 244.21,
"high": 253.21,
"low": 243.75,
"close": 251.51,
"volume": 101225430
},
{
"time": "2024-07-23T04:00:00Z",
"open": 253.6,
"high": 255.7594,
"low": 245.63,
"close": 246.38,
"volume": 111928192
},
{
"time": "2024-07-24T04:00:00Z",
"open": 225.42,
"high": 225.99,
"low": 214.71,
"close": 215.99,
"volume": 167942939
},
{
"time": "2024-07-25T04:00:00Z",
"open": 216.8,
"high": 226,
"low": 216.231,
"close": 220.25,
"volume": 100636466
},
{
"time": "2024-07-26T04:00:00Z",
"open": 221.19,
"high": 222.2799,
"low": 215.33,
"close": 219.8,
"volume": 94604145
},
{
"time": "2024-07-29T04:00:00Z",
"open": 224.9,
"high": 234.27,
"low": 224.7,
"close": 232.1,
"volume": 129201789
},
{
"time": "2024-07-30T04:00:00Z",
"open": 232.25,
"high": 232.41,
"low": 220,
"close": 222.62,
"volume": 100560334
},
{
"time": "2024-07-31T04:00:00Z",
"open": 227.9,
"high": 234.68,
"low": 226.7875,
"close": 232.07,
"volume": 67497011
},
{
"time": "2024-08-01T04:00:00Z",
"open": 227.69,
"high": 231.867,
"low": 214.3328,
"close": 216.86,
"volume": 83861898
},
{
"time": "2024-08-02T04:00:00Z",
"open": 214.88,
"high": 216.13,
"low": 205.78,
"close": 207.67,
"volume": 82880120
},
{
"time": "2024-08-05T04:00:00Z",
"open": 185.22,
"high": 203.8799,
"low": 182,
"close": 198.88,
"volume": 100308836
},
{
"time": "2024-08-06T04:00:00Z",
"open": 200.75,
"high": 202.9,
"low": 192.67,
"close": 200.64,
"volume": 73783942
},
{
"time": "2024-08-07T04:00:00Z",
"open": 200.77,
"high": 203.49,
"low": 191.48,
"close": 191.76,
"volume": 71159778
},
{
"time": "2024-08-08T04:00:00Z",
"open": 195.7,
"high": 200.7,
"low": 192.04,
"close": 198.84,
"volume": 65033874
},
{
"time": "2024-08-09T04:00:00Z",
"open": 197.05,
"high": 200.88,
"low": 195.11,
"close": 200,
"volume": 58648274
},
{
"time": "2024-08-12T04:00:00Z",
"open": 199.02,
"high": 199.26,
"low": 194.67,
"close": 197.49,
"volume": 64044903
},
{
"time": "2024-08-13T04:00:00Z",
"open": 198.47,
"high": 208.49,
"low": 197.06,
"close": 207.83,
"volume": 76247387
},
{
"time": "2024-08-14T04:00:00Z",
"open": 207.39,
"high": 208.44,
"low": 198.75,
"close": 201.38,
"volume": 70250014
},
{
"time": "2024-08-15T04:00:00Z",
"open": 205.02,
"high": 215.88,
"low": 204.82,
"close": 214.14,
"volume": 89848530
},
{
"time": "2024-08-16T04:00:00Z",
"open": 211.15,
"high": 219.8,
"low": 210.8,
"close": 216.12,
"volume": 88765122
},
{
"time": "2024-08-19T04:00:00Z",
"open": 217.07,
"high": 222.98,
"low": 214.09,
"close": 222.72,
"volume": 76435222
},
{
"time": "2024-08-20T04:00:00Z",
"open": 224.88,
"high": 228.22,
"low": 219.56,
"close": 221.1,
"volume": 74001182
},
{
"time": "2024-08-21T04:00:00Z",
"open": 222.67,
"high": 224.6594,
"low": 218.86,
"close": 223.27,
"volume": 70145964
},
{
"time": "2024-08-22T04:00:00Z",
"open": 223.82,
"high": 224.8,
"low": 210.32,
"close": 210.66,
"volume": 79514482
},
{
"time": "2024-08-23T04:00:00Z",
"open": 214.455,
"high": 221.48,
"low": 214.21,
"close": 220.32,
"volume": 81525207
},
{
"time": "2024-08-26T04:00:00Z",
"open": 218.75,
"high": 219.09,
"low": 211.01,
"close": 213.21,
"volume": 59301187
},
{
"time": "2024-08-27T04:00:00Z",
"open": 213.25,
"high": 215.66,
"low": 206.94,
"close": 209.21,
"volume": 62821390
},
{
"time": "2024-08-28T04:00:00Z",
"open": 209.72,
"high": 211.84,
"low": 202.59,
"close": 205.75,
"volume": 64116350
},
{
"time": "2024-08-29T04:00:00Z",
"open": 209.8,
"high": 214.89,
"low": 205.97,
"close": 206.28,
"volume": 62308818
},
{
"time": "2024-08-30T04:00:00Z",
"open": 208.63,
"high": 214.5701,
"low": 207.03,
"close": 214.11,
"volume": 63370608
},
{
"time": "2024-09-03T04:00:00Z",
"open": 215.26,
"high": 219.9043,
"low": 209.64,
"close": 210.6,
"volume": 76714222
},
{
"time": "2024-09-04T04:00:00Z",
"open": 210.59,
"high": 222.22,
"low": 210.57,
"close": 219.41,
"volume": 80651767
},
{
"time": "2024-09-05T04:00:00Z",
"open": 223.49,
"high": 235,
"low": 222.25,
"close": 230.17,
"volume": 119355013
},
{
"time": "2024-09-06T04:00:00Z",
"open": 232.6,
"high": 233.6,
"low": 210.51,
"close": 210.73,
"volume": 112177004
},
{
"time": "2024-09-09T04:00:00Z",
"open": 216.2,
"high": 219.87,
"low": 213.67,
"close": 216.27,
"volume": 67443518
},
{
"time": "2024-09-10T04:00:00Z",
"open": 220.07,
"high": 226.4,
"low": 218.6377,
"close": 226.17,
"volume": 78891136
},
{
"time": "2024-09-11T04:00:00Z",
"open": 224.55,
"high": 228.47,
"low": 216.8003,
"close": 228.13,
"volume": 83548633
},
{
"time": "2024-09-12T04:00:00Z",
"open": 224.66,
"high": 231.45,
"low": 223.83,
"close": 229.81,
"volume": 72020042
},
{
"time": "2024-09-13T04:00:00Z",
"open": 228,
"high": 232.67,
"low": 226.32,
"close": 230.29,
"volume": 59515114
},
{
"time": "2024-09-16T04:00:00Z",
"open": 229.3,
"high": 229.96,
"low": 223.53,
"close": 226.78,
"volume": 54322995
},
{
"time": "2024-09-17T04:00:00Z",
"open": 229.45,
"high": 234.57,
"low": 226.5533,
"close": 227.87,
"volume": 66761636
},
{
"time": "2024-09-18T04:00:00Z",
"open": 230.09,
"high": 235.68,
"low": 226.88,
"close": 227.2,
"volume": 78010204
},
{
"time": "2024-09-19T04:00:00Z",
"open": 234,
"high": 244.24,
"low": 232.13,
"close": 243.92,
"volume": 102694576
},
{
"time": "2024-09-20T04:00:00Z",
"open": 241.52,
"high": 243.99,
"low": 235.92,
"close": 238.25,
"volume": 99879070
},
{
"time": "2024-09-23T04:00:00Z",
"open": 242.61,
"high": 250,
"low": 241.92,
"close": 250,
"volume": 86927194
},
{
"time": "2024-09-24T04:00:00Z",
"open": 254.08,
"high": 257.19,
"low": 249.0501,
"close": 254.27,
"volume": 88490999
},
{
"time": "2024-09-25T04:00:00Z",
"open": 252.54,
"high": 257.05,
"low": 252.28,
"close": 257.02,
"volume": 65034318
},
{
"time": "2024-09-26T04:00:00Z",
"open": 260.6,
"high": 261.75,
"low": 251.53,
"close": 254.22,
"volume": 67142193
},
{
"time": "2024-09-27T04:00:00Z",
"open": 257.375,
"high": 260.6999,
"low": 254.12,
"close": 260.46,
"volume": 70988067
},
{
"time": "2024-09-30T04:00:00Z",
"open": 259.04,
"high": 264.86,
"low": 255.77,
"close": 261.63,
"volume": 80873381
},
{
"time": "2024-10-01T04:00:00Z",
"open": 262.67,
"high": 263.98,
"low": 248.53,
"close": 258.02,
"volume": 87397613
},
{
"time": "2024-10-02T04:00:00Z",
"open": 247.55,
"high": 251.1585,
"low": 241.5,
"close": 249.02,
"volume": 93988780
},
{
"time": "2024-10-03T04:00:00Z",
"open": 244.48,
"high": 249.79,
"low": 237.81,
"close": 240.66,
"volume": 80729240
},
{
"time": "2024-10-04T04:00:00Z",
"open": 246.69,
"high": 250.96,
"low": 244.58,
"close": 250.08,
"volume": 86726285
},
{
"time": "2024-10-07T04:00:00Z",
"open": 249,
"high": 249.83,
"low": 240.7,
"close": 240.83,
"volume": 68113270
},
{
"time": "2024-10-08T04:00:00Z",
"open": 243.56,
"high": 246.21,
"low": 240.56,
"close": 244.5,
"volume": 56303160
},
{
"time": "2024-10-09T04:00:00Z",
"open": 243.82,
"high": 247.43,
"low": 239.51,
"close": 241.05,
"volume": 66289529
},
{
"time": "2024-10-10T04:00:00Z",
"open": 241.81,
"high": 242.7899,
"low": 232.34,
"close": 238.77,
"volume": 83087063
},
{
"time": "2024-10-11T04:00:00Z",
"open": 220.13,
"high": 223.34,
"low": 214.38,
"close": 217.8,
"volume": 142628874
},
{
"time": "2024-10-14T04:00:00Z",
"open": 220.13,
"high": 221.91,
"low": 213.74,
"close": 219.16,
"volume": 86295523
},
{
"time": "2024-10-15T04:00:00Z",
"open": 220.01,
"high": 224.26,
"low": 217.12,
"close": 219.57,
"volume": 62988787
},
{
"time": "2024-10-16T04:00:00Z",
"open": 221.4,
"high": 222.8199,
"low": 218.93,
"close": 221.33,
"volume": 49632824
},
{
"time": "2024-10-17T04:00:00Z",
"open": 221.59,
"high": 222.08,
"low": 217.9,
"close": 220.89,
"volume": 50791784
},
{
"time": "2024-10-18T04:00:00Z",
"open": 220.71,
"high": 222.28,
"low": 219.23,
"close": 220.7,
"volume": 49611867
},
{
"time": "2024-10-21T04:00:00Z",
"open": 218.9,
"high": 220.48,
"low": 215.726,
"close": 218.85,
"volume": 47328988
},
{
"time": "2024-10-22T04:00:00Z",
"open": 217.31,
"high": 218.22,
"low": 215.26,
"close": 217.97,
"volume": 43268741
},
{
"time": "2024-10-23T04:00:00Z",
"open": 217.125,
"high": 218.72,
"low": 212.11,
"close": 213.65,
"volume": 80938892
},
{
"time": "2024-10-24T04:00:00Z",
"open": 244.68,
"high": 262.1199,
"low": 242.65,
"close": 260.48,
"volume": 204491903
},
{
"time": "2024-10-25T04:00:00Z",
"open": 256.01,
"high": 269.49,
"low": 255.32,
"close": 269.19,
"volume": 161611931
},
{
"time": "2024-10-28T04:00:00Z",
"open": 270,
"high": 273.536,
"low": 262.24,
"close": 262.51,
"volume": 107653603
},
{
"time": "2024-10-29T04:00:00Z",
"open": 264.51,
"high": 264.98,
"low": 255.51,
"close": 259.52,
"volume": 80521751
},
{
"time": "2024-10-30T04:00:00Z",
"open": 258.035,
"high": 263.35,
"low": 255.8201,
"close": 257.55,
"volume": 53993576
},
{
"time": "2024-10-31T04:00:00Z",
"open": 257.99,
"high": 259.75,
"low": 249.25,
"close": 249.85,
"volume": 66575292
},
{
"time": "2024-11-01T04:00:00Z",
"open": 252.043,
"high": 254,
"low": 246.63,
"close": 248.98,
"volume": 57544757
},
{
"time": "2024-11-04T05:00:00Z",
"open": 244.56,
"high": 248.9,
"low": 238.88,
"close": 242.84,
"volume": 68802354
},
{
"time": "2024-11-05T05:00:00Z",
"open": 247.34,
"high": 255.2799,
"low": 246.2101,
"close": 251.44,
"volume": 69282505
},
{
"time": "2024-11-06T05:00:00Z",
"open": 284.67,
"high": 289.59,
"low": 275.62,
"close": 288.53,
"volume": 165228710
},
{
"time": "2024-11-07T05:00:00Z",
"open": 288.89,
"high": 299.75,
"low": 285.52,
"close": 296.91,
"volume": 117309232
},
{
"time": "2024-11-08T05:00:00Z",
"open": 299.14,
"high": 328.71,
"low": 297.66,
"close": 321.22,
"volume": 204782763
},
{
"time": "2024-11-11T05:00:00Z",
"open": 346.3,
"high": 358.64,
"low": 336,
"close": 350,
"volume": 210521625
},
{
"time": "2024-11-12T05:00:00Z",
"open": 342.74,
"high": 345.84,
"low": 323.31,
"close": 328.49,
"volume": 155726016
},
{
"time": "2024-11-13T05:00:00Z",
"open": 335.85,
"high": 344.5999,
"low": 322.5,
"close": 330.24,
"volume": 125405599
},
{
"time": "2024-11-14T05:00:00Z",
"open": 327.69,
"high": 329.98,
"low": 310.37,
"close": 311.18,
"volume": 120726109
},
{
"time": "2024-11-15T05:00:00Z",
"open": 310.57,
"high": 324.6799,
"low": 309.22,
"close": 320.72,
"volume": 114440286
},
{
"time": "2024-11-18T05:00:00Z",
"open": 340.73,
"high": 348.5499,
"low": 330.01,
"close": 338.74,
"volume": 126620574
},
{
"time": "2024-11-19T05:00:00Z",
"open": 335.76,
"high": 347.3799,
"low": 332.75,
"close": 346,
"volume": 88852452
},
{
"time": "2024-11-20T05:00:00Z",
"open": 345,
"high": 346.5999,
"low": 334.3,
"close": 342.03,
"volume": 66205416
},
{
"time": "2024-11-21T05:00:00Z",
"open": 343.81,
"high": 347.9899,
"low": 335.28,
"close": 339.64,
"volume": 58011719
},
{
"time": "2024-11-22T05:00:00Z",
"open": 341.085,
"high": 361.53,
"low": 337.7,
"close": 352.56,
"volume": 89140722
},
{
"time": "2024-11-25T05:00:00Z",
"open": 360.14,
"high": 361.93,
"low": 338.2,
"close": 338.59,
"volume": 95890899
},
{
"time": "2024-11-26T05:00:00Z",
"open": 341,
"high": 346.96,
"low": 335.66,
"close": 338.23,
"volume": 62295857
},
{
"time": "2024-11-27T05:00:00Z",
"open": 341.8,
"high": 342.55,
"low": 326.59,
"close": 332.89,
"volume": 57896439
},
{
"time": "2024-11-29T05:00:00Z",
"open": 336.08,
"high": 345.45,
"low": 334.6501,
"close": 345.16,
"volume": 37167621
},
{
"time": "2024-12-02T05:00:00Z",
"open": 352.38,
"high": 360,
"low": 351.1501,
"close": 357.09,
"volume": 77986478
},
{
"time": "2024-12-03T05:00:00Z",
"open": 351.8,
"high": 355.69,
"low": 348.2,
"close": 351.42,
"volume": 58267196
},
{
"time": "2024-12-04T05:00:00Z",
"open": 353,
"high": 358.1,
"low": 348.6,
"close": 357.93,
"volume": 50810874
},
{
"time": "2024-12-05T05:00:00Z",
"open": 359.87,
"high": 375.43,
"low": 359.5,
"close": 369.49,
"volume": 81403569
},
{
"time": "2024-12-06T05:00:00Z",
"open": 377.42,
"high": 389.49,
"low": 370.8,
"close": 389.22,
"volume": 81455834
},
{
"time": "2024-12-09T05:00:00Z",
"open": 397.61,
"high": 404.8,
"low": 378.01,
"close": 389.79,
"volume": 96359173
},
{
"time": "2024-12-10T05:00:00Z",
"open": 392.68,
"high": 409.73,
"low": 390.85,
"close": 400.99,
"volume": 97563578
},
{
"time": "2024-12-11T05:00:00Z",
"open": 409.7,
"high": 424.88,
"low": 402.38,
"close": 424.77,
"volume": 104287559
},
{
"time": "2024-12-12T05:00:00Z",
"open": 424.84,
"high": 429.3,
"low": 415,
"close": 418.1,
"volume": 87752225
},
{
"time": "2024-12-13T05:00:00Z",
"open": 420,
"high": 436.3,
"low": 415.71,
"close": 436.23,
"volume": 89000158
},
{
"time": "2024-12-16T05:00:00Z",
"open": 441.09,
"high": 463.19,
"low": 436.15,
"close": 463.02,
"volume": 114083811
},
{
"time": "2024-12-17T05:00:00Z",
"open": 475.9,
"high": 483.99,
"low": 457.5101,
"close": 479.86,
"volume": 131222978
},
{
"time": "2024-12-18T05:00:00Z",
"open": 466.495,
"high": 488.5399,
"low": 427.01,
"close": 440.13,
"volume": 149340788
},
{
"time": "2024-12-19T05:00:00Z",
"open": 451.88,
"high": 456.36,
"low": 420.02,
"close": 436.17,
"volume": 118566146
},
{
"time": "2024-12-20T05:00:00Z",
"open": 425.505,
"high": 447.08,
"low": 417.64,
"close": 421.06,
"volume": 132216176
},
{
"time": "2024-12-23T05:00:00Z",
"open": 431,
"high": 434.51,
"low": 415.4112,
"close": 430.6,
"volume": 72698055
},
{
"time": "2024-12-24T05:00:00Z",
"open": 435.9,
"high": 462.78,
"low": 435.14,
"close": 462.28,
"volume": 59551750
},
{
"time": "2024-12-26T05:00:00Z",
"open": 465.16,
"high": 465.3299,
"low": 451.02,
"close": 454.13,
"volume": 76651210
},
{
"time": "2024-12-27T05:00:00Z",
"open": 449.52,
"high": 450,
"low": 426.5,
"close": 431.66,
"volume": 82666821
},
{
"time": "2024-12-30T05:00:00Z",
"open": 419.4,
"high": 427,
"low": 415.75,
"close": 417.41,
"volume": 64941012
},
{
"time": "2024-12-31T05:00:00Z",
"open": 423.79,
"high": 427.93,
"low": 402.54,
"close": 403.84,
"volume": 76825121
},
{
"time": "2025-01-02T05:00:00Z",
"open": 390.1,
"high": 392.7299,
"low": 373.04,
"close": 379.28,
"volume": 109710749
},
{
"time": "2025-01-03T05:00:00Z",
"open": 381.48,
"high": 411.8799,
"low": 379.45,
"close": 410.44,
"volume": 95423329
},
{
"time": "2025-01-06T05:00:00Z",
"open": 423.2,
"high": 426.43,
"low": 401.7,
"close": 411.05,
"volume": 85516534
},
{
"time": "2025-01-07T05:00:00Z",
"open": 405.83,
"high": 414.33,
"low": 390,
"close": 394.36,
"volume": 75699525
},
{
"time": "2025-01-08T05:00:00Z",
"open": 392.95,
"high": 402.4999,
"low": 387.4,
"close": 394.94,
"volume": 73038805
},
{
"time": "2025-01-10T05:00:00Z",
"open": 391.4,
"high": 399.28,
"low": 377.29,
"close": 394.74,
"volume": 62287333
},
{
"time": "2025-01-13T05:00:00Z",
"open": 383.21,
"high": 403.79,
"low": 380.07,
"close": 403.31,
"volume": 67580494
},
{
"time": "2025-01-14T05:00:00Z",
"open": 414.34,
"high": 422.64,
"low": 394.54,
"close": 396.36,
"volume": 84565022
},
{
"time": "2025-01-15T05:00:00Z",
"open": 409.9,
"high": 429.8,
"low": 405.661,
"close": 428.22,
"volume": 81375460
},
{
"time": "2025-01-16T05:00:00Z",
"open": 423.49,
"high": 424,
"low": 409.13,
"close": 413.82,
"volume": 68335151
},
{
"time": "2025-01-17T05:00:00Z",
"open": 421.5,
"high": 439.74,
"low": 419.75,
"close": 426.5,
"volume": 94991429
},
{
"time": "2025-01-21T05:00:00Z",
"open": 432.64,
"high": 433.2,
"low": 406.31,
"close": 424.07,
"volume": 87320894
},
{
"time": "2025-01-22T05:00:00Z",
"open": 416.81,
"high": 428,
"low": 414.59,
"close": 415.11,
"volume": 60963342
},
{
"time": "2025-01-23T05:00:00Z",
"open": 416.06,
"high": 420.73,
"low": 408.95,
"close": 412.38,
"volume": 50690592
},
{
"time": "2025-01-24T05:00:00Z",
"open": 414.45,
"high": 418.88,
"low": 405.78,
"close": 406.58,
"volume": 56427149
},
{
"time": "2025-01-27T05:00:00Z",
"open": 394.8,
"high": 406.69,
"low": 389,
"close": 397.15,
"volume": 58125510
},
{
"time": "2025-01-28T05:00:00Z",
"open": 396.91,
"high": 400.59,
"low": 386.5,
"close": 398.09,
"volume": 48910676
},
{
"time": "2025-01-29T05:00:00Z",
"open": 395.21,
"high": 398.5899,
"low": 384.48,
"close": 389.1,
"volume": 68033648
},
{
"time": "2025-01-30T05:00:00Z",
"open": 410.78,
"high": 412.5,
"low": 384.41,
"close": 400.28,
"volume": 98092879
},
{
"time": "2025-01-31T05:00:00Z",
"open": 401.53,
"high": 419.99,
"low": 401.34,
"close": 404.6,
"volume": 83568219
},
{
"time": "2025-02-03T05:00:00Z",
"open": 386.68,
"high": 389.17,
"low": 374.36,
"close": 383.68,
"volume": 93667990
},
{
"time": "2025-02-04T05:00:00Z",
"open": 382.63,
"high": 394,
"low": 381.4,
"close": 392.21,
"volume": 56887097
},
{
"time": "2025-02-05T05:00:00Z",
"open": 387.51,
"high": 388.39,
"low": 375.53,
"close": 378.17,
"volume": 57614721
},
{
"time": "2025-02-06T05:00:00Z",
"open": 373.03,
"high": 375.4,
"low": 363.18,
"close": 374.32,
"volume": 77918230
},
{
"time": "2025-02-07T05:00:00Z",
"open": 370.19,
"high": 380.5459,
"low": 360.34,
"close": 361.62,
"volume": 70039450
},
{
"time": "2025-02-10T05:00:00Z",
"open": 356.21,
"high": 362.7,
"low": 350.51,
"close": 350.73,
"volume": 77475129
},
{
"time": "2025-02-11T05:00:00Z",
"open": 345.8,
"high": 349.37,
"low": 325.1,
"close": 328.5,
"volume": 118543400
},
{
"time": "2025-02-12T05:00:00Z",
"open": 329.94,
"high": 346.4,
"low": 329.12,
"close": 336.51,
"volume": 105382729
},
{
"time": "2025-02-13T05:00:00Z",
"open": 345,
"high": 358.69,
"low": 342.85,
"close": 355.94,
"volume": 89441519
},
{
"time": "2025-02-14T05:00:00Z",
"open": 360.62,
"high": 362,
"low": 347.5,
"close": 355.84,
"volume": 68277279
},
{
"time": "2025-02-18T05:00:00Z",
"open": 355.01,
"high": 359.1,
"low": 350.02,
"close": 354.11,
"volume": 51631702
},
{
"time": "2025-02-19T05:00:00Z",
"open": 354,
"high": 367.34,
"low": 353.67,
"close": 360.56,
"volume": 67020286
},
{
"time": "2025-02-20T05:00:00Z",
"open": 361.51,
"high": 362.3,
"low": 348,
"close": 354.4,
"volume": 45965354
},
{
"time": "2025-02-21T05:00:00Z",
"open": 353.44,
"high": 354.98,
"low": 334.42,
"close": 337.8,
"volume": 74058648
},
{
"time": "2025-02-24T05:00:00Z",
"open": 338.14,
"high": 342.3973,
"low": 324.7,
"close": 330.53,
"volume": 76052321
},
{
"time": "2025-02-25T05:00:00Z",
"open": 327.025,
"high": 328.89,
"low": 297.2512,
"close": 302.8,
"volume": 134228777
},
{
"time": "2025-02-26T05:00:00Z",
"open": 303.715,
"high": 309,
"low": 288.04,
"close": 290.8,
"volume": 100118276
},
{
"time": "2025-02-27T05:00:00Z",
"open": 291.16,
"high": 297.23,
"low": 280.88,
"close": 281.95,
"volume": 101748197
},
{
"time": "2025-02-28T05:00:00Z",
"open": 279.5,
"high": 293.88,
"low": 273.6,
"close": 292.98,
"volume": 115696968
},
{
"time": "2025-03-03T05:00:00Z",
"open": 300.34,
"high": 303.94,
"low": 277.3,
"close": 284.65,
"volume": 115551414
},
{
"time": "2025-03-04T05:00:00Z",
"open": 270.93,
"high": 284.35,
"low": 261.8401,
"close": 272.04,
"volume": 126706623
},
{
"time": "2025-03-05T05:00:00Z",
"open": 272.92,
"high": 279.55,
"low": 267.71,
"close": 279.1,
"volume": 94042913
},
{
"time": "2025-03-06T05:00:00Z",
"open": 272.06,
"high": 272.65,
"low": 260.02,
"close": 263.45,
"volume": 98451566
},
{
"time": "2025-03-07T05:00:00Z",
"open": 259.32,
"high": 266.2499,
"low": 250.73,
"close": 262.67,
"volume": 102369640
},
{
"time": "2025-03-10T04:00:00Z",
"open": 252.535,
"high": 253.37,
"low": 220,
"close": 222.15,
"volume": 189076948
},
{
"time": "2025-03-11T04:00:00Z",
"open": 225.305,
"high": 237.0649,
"low": 217.02,
"close": 230.58,
"volume": 174896415
},
{
"time": "2025-03-12T04:00:00Z",
"open": 247.22,
"high": 251.84,
"low": 241.1,
"close": 248.09,
"volume": 142215681
},
{
"time": "2025-03-13T04:00:00Z",
"open": 248.125,
"high": 248.29,
"low": 232.6,
"close": 240.68,
"volume": 114813525
},
{
"time": "2025-03-14T04:00:00Z",
"open": 247.31,
"high": 251.58,
"low": 240.73,
"close": 249.98,
"volume": 100242264
},
{
"time": "2025-03-17T04:00:00Z",
"open": 245.055,
"high": 245.4,
"low": 232.8,
"close": 238.01,
"volume": 111900565
},
{
"time": "2025-03-18T04:00:00Z",
"open": 228.155,
"high": 230.1,
"low": 222.28,
"close": 225.31,
"volume": 111477636
},
{
"time": "2025-03-19T04:00:00Z",
"open": 231.61,
"high": 241.41,
"low": 229.201,
"close": 235.86,
"volume": 111991788
},
{
"time": "2025-03-20T04:00:00Z",
"open": 233.345,
"high": 238,
"low": 230.0501,
"close": 236.26,
"volume": 99028270
},
{
"time": "2025-03-21T04:00:00Z",
"open": 234.985,
"high": 249.52,
"low": 234.55,
"close": 248.71,
"volume": 132728684
},
{
"time": "2025-03-24T04:00:00Z",
"open": 258.075,
"high": 278.64,
"low": 256.33,
"close": 278.39,
"volume": 169079865
},
{
"time": "2025-03-25T04:00:00Z",
"open": 283.6,
"high": 288.2,
"low": 271.28,
"close": 288.14,
"volume": 150361538
},
{
"time": "2025-03-26T04:00:00Z",
"open": 282.66,
"high": 284.9,
"low": 266.51,
"close": 272.06,
"volume": 156254441
},
{
"time": "2025-03-27T04:00:00Z",
"open": 272.48,
"high": 291.85,
"low": 271.8216,
"close": 273.13,
"volume": 162572146
},
{
"time": "2025-03-28T04:00:00Z",
"open": 275.575,
"high": 276.1,
"low": 260.57,
"close": 263.55,
"volume": 123809389
},
{
"time": "2025-03-31T04:00:00Z",
"open": 249.31,
"high": 260.56,
"low": 243.3601,
"close": 259.16,
"volume": 134008936
},
{
"time": "2025-04-01T04:00:00Z",
"open": 263.8,
"high": 277.45,
"low": 259.25,
"close": 268.46,
"volume": 146486911
},
{
"time": "2025-04-02T04:00:00Z",
"open": 254.6,
"high": 284.99,
"low": 251.27,
"close": 282.76,
"volume": 212787817
},
{
"time": "2025-04-03T04:00:00Z",
"open": 265.29,
"high": 276.3,
"low": 261.51,
"close": 267.28,
"volume": 136174249
},
{
"time": "2025-04-04T04:00:00Z",
"open": 255.38,
"high": 261,
"low": 236,
"close": 239.43,
"volume": 181229079
},
{
"time": "2025-04-07T04:00:00Z",
"open": 223.78,
"high": 252,
"low": 214.25,
"close": 233.29,
"volume": 183453776
},
{
"time": "2025-04-08T04:00:00Z",
"open": 245,
"high": 250.44,
"low": 217.8,
"close": 221.86,
"volume": 171586762
},
{
"time": "2025-04-09T04:00:00Z",
"open": 224.69,
"high": 274.69,
"low": 223.88,
"close": 272.2,
"volume": 219413231
},
{
"time": "2025-04-10T04:00:00Z",
"open": 260,
"high": 262.49,
"low": 239.33,
"close": 252.4,
"volume": 181722604
},
{
"time": "2025-04-11T04:00:00Z",
"open": 251.84,
"high": 257.74,
"low": 241.3629,
"close": 252.31,
"volume": 128948085
},
{
"time": "2025-04-14T04:00:00Z",
"open": 258.36,
"high": 261.8,
"low": 245.93,
"close": 252.35,
"volume": 100135241
},
{
"time": "2025-04-15T04:00:00Z",
"open": 249.91,
"high": 258.75,
"low": 247.54,
"close": 254.11,
"volume": 79594318
},
{
"time": "2025-04-16T04:00:00Z",
"open": 247.61,
"high": 251.97,
"low": 233.89,
"close": 241.55,
"volume": 112378737
},
{
"time": "2025-04-17T04:00:00Z",
"open": 243.47,
"high": 244.34,
"low": 237.6833,
"close": 241.37,
"volume": 83403802
},
{
"time": "2025-04-21T04:00:00Z",
"open": 230.26,
"high": 232.21,
"low": 222.79,
"close": 227.5,
"volume": 97768007
},
{
"time": "2025-04-22T04:00:00Z",
"open": 230.96,
"high": 242.79,
"low": 229.8501,
"close": 237.97,
"volume": 120858152
},
{
"time": "2025-04-23T04:00:00Z",
"open": 254.86,
"high": 259.4499,
"low": 244.43,
"close": 250.74,
"volume": 150381903
},
{
"time": "2025-04-24T04:00:00Z",
"open": 250.5,
"high": 259.54,
"low": 249.2,
"close": 259.51,
"volume": 94464195
},
{
"time": "2025-04-25T04:00:00Z",
"open": 261.69,
"high": 286.85,
"low": 259.63,
"close": 284.95,
"volume": 167560688
},
{
"time": "2025-04-28T04:00:00Z",
"open": 288.98,
"high": 294.86,
"low": 272.42,
"close": 285.88,
"volume": 151731771
},
{
"time": "2025-04-29T04:00:00Z",
"open": 285.5,
"high": 293.32,
"low": 279.4695,
"close": 292.03,
"volume": 108906553
},
{
"time": "2025-04-30T04:00:00Z",
"open": 279.9,
"high": 284.45,
"low": 270.78,
"close": 282.16,
"volume": 128961057
},
{
"time": "2025-05-01T04:00:00Z",
"open": 280.01,
"high": 290.8688,
"low": 279.81,
"close": 280.52,
"volume": 99658974
},
{
"time": "2025-05-02T04:00:00Z",
"open": 284.9,
"high": 294.78,
"low": 279.81,
"close": 287.21,
"volume": 114454683
},
{
"time": "2025-05-05T04:00:00Z",
"open": 284.57,
"high": 284.849,
"low": 274.4,
"close": 280.26,
"volume": 94618882
},
{
"time": "2025-05-06T04:00:00Z",
"open": 273.105,
"high": 277.73,
"low": 271.35,
"close": 275.35,
"volume": 76715792
},
{
"time": "2025-05-07T04:00:00Z",
"open": 276.88,
"high": 277.92,
"low": 271,
"close": 276.22,
"volume": 71882408
},
{
"time": "2025-05-08T04:00:00Z",
"open": 279.63,
"high": 289.8,
"low": 279.41,
"close": 284.82,
"volume": 97539448
},
{
"time": "2025-05-09T04:00:00Z",
"open": 290.21,
"high": 307.04,
"low": 290,
"close": 298.26,
"volume": 132387835
},
{
"time": "2025-05-12T04:00:00Z",
"open": 321.99,
"high": 322.21,
"low": 311.5,
"close": 318.38,
"volume": 112826661
},
{
"time": "2025-05-13T04:00:00Z",
"open": 320,
"high": 337.5894,
"low": 316.8,
"close": 334.07,
"volume": 136992574
},
{
"time": "2025-05-14T04:00:00Z",
"open": 342.5,
"high": 350,
"low": 337,
"close": 347.68,
"volume": 136997264
},
{
"time": "2025-05-15T04:00:00Z",
"open": 340.34,
"high": 346.1393,
"low": 334.7153,
"close": 342.82,
"volume": 97882596
},
{
"time": "2025-05-16T04:00:00Z",
"open": 346.24,
"high": 351.62,
"low": 342.33,
"close": 349.98,
"volume": 95895665
},
{
"time": "2025-05-19T04:00:00Z",
"open": 336.3,
"high": 343,
"low": 333.37,
"close": 342.09,
"volume": 88869853
},
{
"time": "2025-05-20T04:00:00Z",
"open": 347.87,
"high": 354.9899,
"low": 341.63,
"close": 343.82,
"volume": 131715548
},
{
"time": "2025-05-21T04:00:00Z",
"open": 344.43,
"high": 347.35,
"low": 332.2,
"close": 334.62,
"volume": 102354844
},
{
"time": "2025-05-22T04:00:00Z",
"open": 331.9,
"high": 347.27,
"low": 331.39,
"close": 341.04,
"volume": 97113416
},
{
"time": "2025-05-23T04:00:00Z",
"open": 337.92,
"high": 343.18,
"low": 333.21,
"close": 339.34,
"volume": 84654818
}
]