[{"items":[{"open":null,"high":null,"low":null,"close":104154.9970000000,"closeTime":"2025-10-08T00:00:00Z","quoteTime":"2025-10-08T00:00:00Z","openQuoteTime":"2025-10-07T00:00:00Z","highQuoteTime":"2025-10-07T13:00:00Z","lowQuoteTime":"2025-10-07T19:00:00Z","volume":86266},{"open":null,"high":null,"low":null,"close":106038.3413500000,"closeTime":"2025-10-09T00:00:00Z","quoteTime":"2025-10-09T00:00:00Z","openQuoteTime":"2025-10-08T00:00:00Z","highQuoteTime":"2025-10-08T19:00:00Z","lowQuoteTime":"2025-10-08T01:00:00Z","volume":86394},{"open":null,"high":null,"low":null,"close":105208.5195488800,"closeTime":"2025-10-10T00:00:00Z","quoteTime":"2025-10-10T00:00:00Z","openQuoteTime":"2025-10-09T00:00:00Z","highQuoteTime":"2025-10-09T13:00:00Z","lowQuoteTime":"2025-10-09T18:00:00Z","volume":86063},{"open":null,"high":null,"low":null,"close":98287.0412750000,"closeTime":"2025-10-11T00:00:00Z","quoteTime":"2025-10-11T00:00:00Z","openQuoteTime":"2025-10-10T00:00:00Z","highQuoteTime":"2025-10-10T14:00:00Z","lowQuoteTime":"2025-10-10T22:00:00Z","volume":86394},{"open":null,"high":null,"low":null,"close":96680.7324900000,"closeTime":"2025-10-12T00:00:00Z","quoteTime":"2025-10-12T00:00:00Z","openQuoteTime":"2025-10-11T00:00:00Z","highQuoteTime":"2025-10-11T14:00:00Z","lowQuoteTime":"2025-10-11T22:00:00Z","volume":86397},{"open":null,"high":null,"low":null,"close":99311.4346256370,"closeTime":"2025-10-13T00:00:00Z","quoteTime":"2025-10-13T00:00:00Z","openQuoteTime":"2025-10-12T00:00:00Z","highQuoteTime":"2025-10-12T21:00:00Z","lowQuoteTime":"2025-10-12T03:00:00Z","volume":86398},{"open":null,"high":null,"low":null,"close":99710.9102010870,"closeTime":"2025-10-14T00:00:00Z","quoteTime":"2025-10-14T00:00:00Z","openQuoteTime":"2025-10-13T00:00:00Z","highQuoteTime":"2025-10-13T20:00:00Z","lowQuoteTime":"2025-10-13T12:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":97527.2455596500,"closeTime":"2025-10-15T00:00:00Z","quoteTime":"2025-10-15T00:00:00Z","openQuoteTime":"2025-10-14T00:00:00Z","highQuoteTime":"2025-10-14T01:00:00Z","lowQuoteTime":"2025-10-14T14:00:00Z","volume":85725},{"open":null,"high":null,"low":null,"close":95161.7804391510,"closeTime":"2025-10-16T00:00:00Z","quoteTime":"2025-10-16T00:00:00Z","openQuoteTime":"2025-10-15T00:00:00Z","highQuoteTime":"2025-10-15T03:00:00Z","lowQuoteTime":"2025-10-15T18:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":92516.0174578900,"closeTime":"2025-10-17T00:00:00Z","quoteTime":"2025-10-17T00:00:00Z","openQuoteTime":"2025-10-16T00:00:00Z","highQuoteTime":"2025-10-16T13:00:00Z","lowQuoteTime":"2025-10-16T21:00:00Z","volume":86398},{"open":null,"high":null,"low":null,"close":91448.5394500000,"closeTime":"2025-10-18T00:00:00Z","quoteTime":"2025-10-18T00:00:00Z","openQuoteTime":"2025-10-17T00:00:00Z","highQuoteTime":"2025-10-17T05:00:00Z","lowQuoteTime":"2025-10-17T11:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":92105.6033850000,"closeTime":"2025-10-19T00:00:00Z","quoteTime":"2025-10-19T00:00:00Z","openQuoteTime":"2025-10-18T00:00:00Z","highQuoteTime":"2025-10-18T08:00:00Z","lowQuoteTime":"2025-10-18T01:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":93258.7605908630,"closeTime":"2025-10-20T00:00:00Z","quoteTime":"2025-10-20T00:00:00Z","openQuoteTime":"2025-10-19T00:00:00Z","highQuoteTime":"2025-10-19T19:00:00Z","lowQuoteTime":"2025-10-19T10:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":94971.6769043970,"closeTime":"2025-10-21T00:00:00Z","quoteTime":"2025-10-21T00:00:00Z","openQuoteTime":"2025-10-20T00:00:00Z","highQuoteTime":"2025-10-20T16:00:00Z","lowQuoteTime":"2025-10-20T01:00:00Z","volume":86388},{"open":null,"high":null,"low":null,"close":93395.1745366040,"closeTime":"2025-10-22T00:00:00Z","quoteTime":"2025-10-22T00:00:00Z","openQuoteTime":"2025-10-21T00:00:00Z","highQuoteTime":"2025-10-21T17:00:00Z","lowQuoteTime":"2025-10-21T06:00:00Z","volume":85609},{"open":null,"high":null,"low":null,"close":92694.8290293920,"closeTime":"2025-10-23T00:00:00Z","quoteTime":"2025-10-23T00:00:00Z","openQuoteTime":"2025-10-22T00:00:00Z","highQuoteTime":"2025-10-22T14:00:00Z","lowQuoteTime":"2025-10-22T22:00:00Z","volume":86383},{"open":null,"high":null,"low":null,"close":94757.9748259700,"closeTime":"2025-10-24T00:00:00Z","quoteTime":"2025-10-24T00:00:00Z","openQuoteTime":"2025-10-23T00:00:00Z","highQuoteTime":"2025-10-23T19:00:00Z","lowQuoteTime":"2025-10-23T01:00:00Z","volume":86377},{"open":null,"high":null,"low":null,"close":95467.2229239520,"closeTime":"2025-10-25T00:00:00Z","quoteTime":"2025-10-25T00:00:00Z","openQuoteTime":"2025-10-24T00:00:00Z","highQuoteTime":"2025-10-24T13:00:00Z","lowQuoteTime":"2025-10-24T15:00:00Z","volume":86374},{"open":null,"high":null,"low":null,"close":96005.3203200000,"closeTime":"2025-10-26T00:00:00Z","quoteTime":"2025-10-26T00:00:00Z","openQuoteTime":"2025-10-25T00:00:00Z","highQuoteTime":"2025-10-25T13:00:00Z","lowQuoteTime":"2025-10-25T01:00:00Z","volume":86391},{"open":null,"high":null,"low":null,"close":98436.7483400000,"closeTime":"2025-10-27T00:00:00Z","quoteTime":"2025-10-27T00:00:00Z","openQuoteTime":"2025-10-26T00:00:00Z","highQuoteTime":"2025-10-26T23:00:00Z","lowQuoteTime":"2025-10-26T05:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":97909.2502500000,"closeTime":"2025-10-28T00:00:00Z","quoteTime":"2025-10-28T00:00:00Z","openQuoteTime":"2025-10-27T00:00:00Z","highQuoteTime":"2025-10-27T08:00:00Z","lowQuoteTime":"2025-10-28T00:00:00Z","volume":86153},{"open":null,"high":null,"low":null,"close":96898.6701072080,"closeTime":"2025-10-29T00:00:00Z","quoteTime":"2025-10-29T00:00:00Z","openQuoteTime":"2025-10-28T00:00:00Z","highQuoteTime":"2025-10-28T15:00:00Z","lowQuoteTime":"2025-10-28T22:00:00Z","volume":85490},{"open":null,"high":null,"low":null,"close":94840.6221122170,"closeTime":"2025-10-30T00:00:00Z","quoteTime":"2025-10-30T00:00:00Z","openQuoteTime":"2025-10-29T00:00:00Z","highQuoteTime":"2025-10-29T09:00:00Z","lowQuoteTime":"2025-10-29T19:00:00Z","volume":86381},{"open":null,"high":null,"low":null,"close":93620.7262755390,"closeTime":"2025-10-31T00:00:00Z","quoteTime":"2025-10-31T00:00:00Z","openQuoteTime":"2025-10-30T00:00:00Z","highQuoteTime":"2025-10-30T08:00:00Z","lowQuoteTime":"2025-10-30T21:00:00Z","volume":86380},{"open":null,"high":null,"low":null,"close":94881.3500500000,"closeTime":"2025-11-01T00:00:00Z","quoteTime":"2025-11-01T00:00:00Z","openQuoteTime":"2025-10-31T00:00:00Z","highQuoteTime":"2025-10-31T16:00:00Z","lowQuoteTime":"2025-10-31T01:00:00Z","volume":86380},{"open":null,"high":null,"low":null,"close":95260.1326550000,"closeTime":"2025-11-02T00:00:00Z","quoteTime":"2025-11-02T00:00:00Z","openQuoteTime":"2025-11-01T00:00:00Z","highQuoteTime":"2025-11-01T05:00:00Z","lowQuoteTime":"2025-11-01T01:00:00Z","volume":85269},{"open":null,"high":null,"low":null,"close":95812.1483315120,"closeTime":"2025-11-03T00:00:00Z","quoteTime":"2025-11-03T00:00:00Z","openQuoteTime":"2025-11-02T00:00:00Z","highQuoteTime":"2025-11-02T13:00:00Z","lowQuoteTime":"2025-11-02T23:00:00Z","volume":86396},{"open":null,"high":null,"low":null,"close":92483.6376500000,"closeTime":"2025-11-04T00:00:00Z","quoteTime":"2025-11-04T00:00:00Z","openQuoteTime":"2025-11-03T00:00:00Z","highQuoteTime":"2025-11-03T01:00:00Z","lowQuoteTime":"2025-11-03T17:00:00Z","volume":86388},{"open":null,"high":null,"low":null,"close":88373.7669022690,"closeTime":"2025-11-05T00:00:00Z","quoteTime":"2025-11-05T00:00:00Z","openQuoteTime":"2025-11-04T00:00:00Z","highQuoteTime":"2025-11-04T02:00:00Z","lowQuoteTime":"2025-11-04T22:00:00Z","volume":85297},{"open":null,"high":null,"low":null,"close":90396.6328901310,"closeTime":"2025-11-06T00:00:00Z","quoteTime":"2025-11-06T00:00:00Z","openQuoteTime":"2025-11-05T00:00:00Z","highQuoteTime":"2025-11-05T20:00:00Z","lowQuoteTime":"2025-11-05T02:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":87726.9480500000,"closeTime":"2025-11-07T00:00:00Z","quoteTime":"2025-11-07T00:00:00Z","openQuoteTime":"2025-11-06T00:00:00Z","highQuoteTime":"2025-11-06T05:00:00Z","lowQuoteTime":"2025-11-06T17:00:00Z","volume":86391},{"open":null,"high":null,"low":null,"close":89291.3836000000,"closeTime":"2025-11-08T00:00:00Z","quoteTime":"2025-11-08T00:00:00Z","openQuoteTime":"2025-11-07T00:00:00Z","highQuoteTime":"2025-11-07T23:00:00Z","lowQuoteTime":"2025-11-07T13:00:00Z","volume":86392},{"open":null,"high":null,"low":null,"close":88411.5404500000,"closeTime":"2025-11-09T00:00:00Z","quoteTime":"2025-11-09T00:00:00Z","openQuoteTime":"2025-11-08T00:00:00Z","highQuoteTime":"2025-11-08T01:00:00Z","lowQuoteTime":"2025-11-08T15:00:00Z","volume":86396},{"open":null,"high":null,"low":null,"close":90666.5636286680,"closeTime":"2025-11-10T00:00:00Z","quoteTime":"2025-11-10T00:00:00Z","openQuoteTime":"2025-11-09T00:00:00Z","highQuoteTime":"2025-11-10T00:00:00Z","lowQuoteTime":"2025-11-09T04:00:00Z","volume":86397},{"open":null,"high":null,"low":null,"close":91690.4500500000,"closeTime":"2025-11-11T00:00:00Z","quoteTime":"2025-11-11T00:00:00Z","openQuoteTime":"2025-11-10T00:00:00Z","highQuoteTime":"2025-11-10T02:00:00Z","lowQuoteTime":"2025-11-10T01:00:00Z","volume":86381},{"open":null,"high":null,"low":null,"close":88928.4925000000,"closeTime":"2025-11-12T00:00:00Z","quoteTime":"2025-11-12T00:00:00Z","openQuoteTime":"2025-11-11T00:00:00Z","highQuoteTime":"2025-11-11T02:00:00Z","lowQuoteTime":"2025-11-11T22:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":87698.9063826510,"closeTime":"2025-11-13T00:00:00Z","quoteTime":"2025-11-13T00:00:00Z","openQuoteTime":"2025-11-12T00:00:00Z","highQuoteTime":"2025-11-12T13:00:00Z","lowQuoteTime":"2025-11-12T20:00:00Z","volume":86383},{"open":null,"high":null,"low":null,"close":85696.2357632000,"closeTime":"2025-11-14T00:00:00Z","quoteTime":"2025-11-14T00:00:00Z","openQuoteTime":"2025-11-13T00:00:00Z","highQuoteTime":"2025-11-13T08:00:00Z","lowQuoteTime":"2025-11-13T21:00:00Z","volume":86140},{"open":null,"high":null,"low":null,"close":81315.4845000000,"closeTime":"2025-11-15T00:00:00Z","quoteTime":"2025-11-15T00:00:00Z","openQuoteTime":"2025-11-14T00:00:00Z","highQuoteTime":"2025-11-14T03:00:00Z","lowQuoteTime":"2025-11-15T00:00:00Z","volume":86389},{"open":null,"high":null,"low":null,"close":82271.5924000000,"closeTime":"2025-11-16T00:00:00Z","quoteTime":"2025-11-16T00:00:00Z","openQuoteTime":"2025-11-15T00:00:00Z","highQuoteTime":"2025-11-15T04:00:00Z","lowQuoteTime":"2025-11-15T01:00:00Z","volume":86380},{"open":null,"high":null,"low":null,"close":81016.6633678560,"closeTime":"2025-11-17T00:00:00Z","quoteTime":"2025-11-17T00:00:00Z","openQuoteTime":"2025-11-16T00:00:00Z","highQuoteTime":"2025-11-16T11:00:00Z","lowQuoteTime":"2025-11-16T23:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":79370.1527432840,"closeTime":"2025-11-18T00:00:00Z","quoteTime":"2025-11-18T00:00:00Z","openQuoteTime":"2025-11-17T00:00:00Z","highQuoteTime":"2025-11-17T15:00:00Z","lowQuoteTime":"2025-11-17T21:00:00Z","volume":86232},{"open":null,"high":null,"low":null,"close":80227.0395738860,"closeTime":"2025-11-19T00:00:00Z","quoteTime":"2025-11-19T00:00:00Z","openQuoteTime":"2025-11-18T00:00:00Z","highQuoteTime":"2025-11-18T17:00:00Z","lowQuoteTime":"2025-11-18T08:00:00Z","volume":86379},{"open":null,"high":null,"low":null,"close":79264.2442500000,"closeTime":"2025-11-20T00:00:00Z","quoteTime":"2025-11-20T00:00:00Z","openQuoteTime":"2025-11-19T00:00:00Z","highQuoteTime":"2025-11-19T01:00:00Z","lowQuoteTime":"2025-11-19T21:00:00Z","volume":86390},{"open":null,"high":null,"low":null,"close":75034.3500500000,"closeTime":"2025-11-21T00:00:00Z","quoteTime":"2025-11-21T00:00:00Z","openQuoteTime":"2025-11-20T00:00:00Z","highQuoteTime":"2025-11-20T06:00:00Z","lowQuoteTime":"2025-11-20T20:00:00Z","volume":86096},{"open":null,"high":null,"low":null,"close":73915.7362500000,"closeTime":"2025-11-22T00:00:00Z","quoteTime":"2025-11-22T00:00:00Z","openQuoteTime":"2025-11-21T00:00:00Z","highQuoteTime":"2025-11-21T01:00:00Z","lowQuoteTime":"2025-11-21T13:00:00Z","volume":86359},{"open":null,"high":null,"low":null,"close":73596.4465500000,"closeTime":"2025-11-23T00:00:00Z","quoteTime":"2025-11-23T00:00:00Z","openQuoteTime":"2025-11-22T00:00:00Z","highQuoteTime":"2025-11-22T01:00:00Z","lowQuoteTime":"2025-11-22T11:00:00Z","volume":86347},{"open":null,"high":null,"low":null,"close":75470.5494585380,"closeTime":"2025-11-24T00:00:00Z","quoteTime":"2025-11-24T00:00:00Z","openQuoteTime":"2025-11-23T00:00:00Z","highQuoteTime":"2025-11-23T23:00:00Z","lowQuoteTime":"2025-11-23T01:00:00Z","volume":86354},{"open":null,"high":null,"low":null,"close":76644.0409500000,"closeTime":"2025-11-25T00:00:00Z","quoteTime":"2025-11-25T00:00:00Z","openQuoteTime":"2025-11-24T00:00:00Z","highQuoteTime":"2025-11-24T21:00:00Z","lowQuoteTime":"2025-11-24T15:00:00Z","volume":86308},{"open":null,"high":null,"low":null,"close":75534.5444500000,"closeTime":"2025-11-26T00:00:00Z","quoteTime":"2025-11-26T00:00:00Z","openQuoteTime":"2025-11-25T00:00:00Z","highQuoteTime":"2025-11-25T05:00:00Z","lowQuoteTime":"2025-11-25T20:00:00Z","volume":86335},{"open":null,"high":null,"low":null,"close":78037.7981800000,"closeTime":"2025-11-27T00:00:00Z","quoteTime":"2025-11-27T00:00:00Z","openQuoteTime":"2025-11-26T00:00:00Z","highQuoteTime":"2025-11-26T23:00:00Z","lowQuoteTime":"2025-11-26T13:00:00Z","volume":86330},{"open":null,"high":null,"low":null,"close":78755.5924000000,"closeTime":"2025-11-28T00:00:00Z","quoteTime":"2025-11-28T00:00:00Z","openQuoteTime":"2025-11-27T00:00:00Z","highQuoteTime":"2025-11-27T10:00:00Z","lowQuoteTime":"2025-11-27T01:00:00Z","volume":85957},{"open":null,"high":null,"low":null,"close":78449.9199400000,"closeTime":"2025-11-29T00:00:00Z","quoteTime":"2025-11-29T00:00:00Z","openQuoteTime":"2025-11-28T00:00:00Z","highQuoteTime":"2025-11-28T15:00:00Z","lowQuoteTime":"2025-11-28T18:00:00Z","volume":83412},{"open":null,"high":null,"low":null,"close":78377.1808100000,"closeTime":"2025-11-30T00:00:00Z","quoteTime":"2025-11-30T00:00:00Z","openQuoteTime":"2025-11-29T00:00:00Z","highQuoteTime":"2025-11-29T17:00:00Z","lowQuoteTime":"2025-11-29T19:00:00Z","volume":83255},{"open":null,"high":null,"low":null,"close":77926.9870000000,"closeTime":"2025-12-01T00:00:00Z","quoteTime":"2025-12-01T00:00:00Z","openQuoteTime":"2025-11-30T00:00:00Z","highQuoteTime":"2025-11-30T14:00:00Z","lowQuoteTime":"2025-12-01T00:00:00Z","volume":82942},{"open":null,"high":null,"low":null,"close":74342.1270629800,"closeTime":"2025-12-02T00:00:00Z","quoteTime":"2025-12-02T00:00:00Z","openQuoteTime":"2025-12-01T00:00:00Z","highQuoteTime":"2025-12-01T01:00:00Z","lowQuoteTime":"2025-12-01T16:00:00Z","volume":81960},{"open":null,"high":null,"low":null,"close":78521.5061254080,"closeTime":"2025-12-03T00:00:00Z","quoteTime":"2025-12-03T00:00:00Z","openQuoteTime":"2025-12-02T00:00:00Z","highQuoteTime":"2025-12-02T20:00:00Z","lowQuoteTime":"2025-12-02T01:00:00Z","volume":81868},{"open":null,"high":null,"low":null,"close":80103.7850223900,"closeTime":"2025-12-04T00:00:00Z","quoteTime":"2025-12-04T00:00:00Z","openQuoteTime":"2025-12-03T00:00:00Z","highQuoteTime":"2025-12-03T07:00:00Z","lowQuoteTime":"2025-12-03T01:00:00Z","volume":86179},{"open":null,"high":null,"low":null,"close":79117.1358500000,"closeTime":"2025-12-05T00:00:00Z","quoteTime":"2025-12-05T00:00:00Z","openQuoteTime":"2025-12-04T00:00:00Z","highQuoteTime":"2025-12-04T04:00:00Z","lowQuoteTime":"2025-12-04T20:00:00Z","volume":86257},{"open":null,"high":null,"low":null,"close":76812.2477500000,"closeTime":"2025-12-06T00:00:00Z","quoteTime":"2025-12-06T00:00:00Z","openQuoteTime":"2025-12-05T00:00:00Z","highQuoteTime":"2025-12-05T03:00:00Z","lowQuoteTime":"2025-12-05T17:00:00Z","volume":86334},{"open":null,"high":null,"low":null,"close":76736.9021000000,"closeTime":"2025-12-07T00:00:00Z","quoteTime":"2025-12-07T00:00:00Z","openQuoteTime":"2025-12-06T00:00:00Z","highQuoteTime":"2025-12-06T15:00:00Z","lowQuoteTime":"2025-12-07T00:00:00Z","volume":86319},{"open":null,"high":null,"low":null,"close":77686.8931000000,"closeTime":"2025-12-08T00:00:00Z","quoteTime":"2025-12-08T00:00:00Z","openQuoteTime":"2025-12-07T00:00:00Z","highQuoteTime":"2025-12-07T19:00:00Z","lowQuoteTime":"2025-12-07T15:00:00Z","volume":86323},{"open":null,"high":null,"low":null,"close":78013.1572813110,"closeTime":"2025-12-09T00:00:00Z","quoteTime":"2025-12-09T00:00:00Z","openQuoteTime":"2025-12-08T00:00:00Z","highQuoteTime":"2025-12-08T10:00:00Z","lowQuoteTime":"2025-12-08T19:00:00Z","volume":86151},{"open":null,"high":null,"low":null,"close":79796.2222983410,"closeTime":"2025-12-10T00:00:00Z","quoteTime":"2025-12-10T00:00:00Z","openQuoteTime":"2025-12-09T00:00:00Z","highQuoteTime":"2025-12-09T18:00:00Z","lowQuoteTime":"2025-12-09T06:00:00Z","volume":86319},{"open":null,"high":null,"low":null,"close":78790.5009107180,"closeTime":"2025-12-11T00:00:00Z","quoteTime":"2025-12-11T00:00:00Z","openQuoteTime":"2025-12-10T00:00:00Z","highQuoteTime":"2025-12-10T21:00:00Z","lowQuoteTime":"2025-12-11T00:00:00Z","volume":86308},{"open":null,"high":null,"low":null,"close":78949.2568431620,"closeTime":"2025-12-12T00:00:00Z","quoteTime":"2025-12-12T00:00:00Z","openQuoteTime":"2025-12-11T00:00:00Z","highQuoteTime":"2025-12-11T22:00:00Z","lowQuoteTime":"2025-12-11T17:00:00Z","volume":86322},{"open":null,"high":null,"low":null,"close":77073.0140518690,"closeTime":"2025-12-13T00:00:00Z","quoteTime":"2025-12-13T00:00:00Z","openQuoteTime":"2025-12-12T00:00:00Z","highQuoteTime":"2025-12-12T04:00:00Z","lowQuoteTime":"2025-12-12T17:00:00Z","volume":86313},{"open":null,"high":null,"low":null,"close":77055.4621524220,"closeTime":"2025-12-14T00:00:00Z","quoteTime":"2025-12-14T00:00:00Z","openQuoteTime":"2025-12-13T00:00:00Z","highQuoteTime":"2025-12-13T11:00:00Z","lowQuoteTime":"2025-12-13T22:00:00Z","volume":86301},{"open":null,"high":null,"low":null,"close":75244.3960238980,"closeTime":"2025-12-15T00:00:00Z","quoteTime":"2025-12-15T00:00:00Z","openQuoteTime":"2025-12-14T00:00:00Z","highQuoteTime":"2025-12-14T01:00:00Z","lowQuoteTime":"2025-12-15T00:00:00Z","volume":86323},{"open":null,"high":null,"low":null,"close":73660.8891431210,"closeTime":"2025-12-16T00:00:00Z","quoteTime":"2025-12-16T00:00:00Z","openQuoteTime":"2025-12-15T00:00:00Z","highQuoteTime":"2025-12-15T03:00:00Z","lowQuoteTime":"2025-12-15T19:00:00Z","volume":86290},{"open":null,"high":null,"low":null,"close":74877.1561223620,"closeTime":"2025-12-17T00:00:00Z","quoteTime":"2025-12-17T00:00:00Z","openQuoteTime":"2025-12-16T00:00:00Z","highQuoteTime":"2025-12-16T16:00:00Z","lowQuoteTime":"2025-12-16T05:00:00Z","volume":86011},{"open":null,"high":null,"low":null,"close":73521.3798500440,"closeTime":"2025-12-18T00:00:00Z","quoteTime":"2025-12-18T00:00:00Z","openQuoteTime":"2025-12-17T00:00:00Z","highQuoteTime":"2025-12-17T16:00:00Z","lowQuoteTime":"2025-12-17T20:00:00Z","volume":86318},{"open":null,"high":null,"low":null,"close":73002.0469201790,"closeTime":"2025-12-19T00:00:00Z","quoteTime":"2025-12-19T00:00:00Z","openQuoteTime":"2025-12-18T00:00:00Z","highQuoteTime":"2025-12-18T16:00:00Z","lowQuoteTime":"2025-12-18T21:00:00Z","volume":86306},{"open":null,"high":null,"low":null,"close":75339.8492060530,"closeTime":"2025-12-20T00:00:00Z","quoteTime":"2025-12-20T00:00:00Z","openQuoteTime":"2025-12-19T00:00:00Z","highQuoteTime":"2025-12-19T16:00:00Z","lowQuoteTime":"2025-12-19T03:00:00Z","volume":86296},{"open":null,"high":null,"low":null,"close":75551.7961677380,"closeTime":"2025-12-21T00:00:00Z","quoteTime":"2025-12-21T00:00:00Z","openQuoteTime":"2025-12-20T00:00:00Z","highQuoteTime":"2025-12-20T06:00:00Z","lowQuoteTime":"2025-12-20T14:00:00Z","volume":86299},{"open":null,"high":null,"low":null,"close":75780.1723780440,"closeTime":"2025-12-22T00:00:00Z","quoteTime":"2025-12-22T00:00:00Z","openQuoteTime":"2025-12-21T00:00:00Z","highQuoteTime":"2025-12-21T10:00:00Z","lowQuoteTime":"2025-12-21T14:00:00Z","volume":86317},{"open":null,"high":null,"low":null,"close":75397.6621402660,"closeTime":"2025-12-23T00:00:00Z","quoteTime":"2025-12-23T00:00:00Z","openQuoteTime":"2025-12-22T00:00:00Z","highQuoteTime":"2025-12-22T13:00:00Z","lowQuoteTime":"2025-12-22T21:00:00Z","volume":86298},{"open":null,"high":null,"low":null,"close":74227.9798834590,"closeTime":"2025-12-24T00:00:00Z","quoteTime":"2025-12-24T00:00:00Z","openQuoteTime":"2025-12-23T00:00:00Z","highQuoteTime":"2025-12-23T01:00:00Z","lowQuoteTime":"2025-12-23T15:00:00Z","volume":86314},{"open":null,"high":null,"low":null,"close":74504.2858399800,"closeTime":"2025-12-25T00:00:00Z","quoteTime":"2025-12-25T00:00:00Z","openQuoteTime":"2025-12-24T00:00:00Z","highQuoteTime":"2025-12-24T23:00:00Z","lowQuoteTime":"2025-12-24T15:00:00Z","volume":86326},{"open":null,"high":null,"low":null,"close":74111.8124398220,"closeTime":"2025-12-26T00:00:00Z","quoteTime":"2025-12-26T00:00:00Z","openQuoteTime":"2025-12-25T00:00:00Z","highQuoteTime":"2025-12-25T16:00:00Z","lowQuoteTime":"2025-12-26T00:00:00Z","volume":86331},{"open":null,"high":null,"low":null,"close":74285.5006182160,"closeTime":"2025-12-27T00:00:00Z","quoteTime":"2025-12-27T00:00:00Z","openQuoteTime":"2025-12-26T00:00:00Z","highQuoteTime":"2025-12-26T08:00:00Z","lowQuoteTime":"2025-12-26T16:00:00Z","volume":86327},{"open":null,"high":null,"low":null,"close":74669.7522261570,"closeTime":"2025-12-28T00:00:00Z","quoteTime":"2025-12-28T00:00:00Z","openQuoteTime":"2025-12-27T00:00:00Z","highQuoteTime":"2025-12-28T00:00:00Z","lowQuoteTime":"2025-12-27T01:00:00Z","volume":86328},{"open":null,"high":null,"low":null,"close":74720.1302290810,"closeTime":"2025-12-29T00:00:00Z","quoteTime":"2025-12-29T00:00:00Z","openQuoteTime":"2025-12-28T00:00:00Z","highQuoteTime":"2025-12-28T15:00:00Z","lowQuoteTime":"2025-12-28T21:00:00Z","volume":86324},{"open":null,"high":null,"low":null,"close":74124.9784762750,"closeTime":"2025-12-30T00:00:00Z","quoteTime":"2025-12-30T00:00:00Z","openQuoteTime":"2025-12-29T00:00:00Z","highQuoteTime":"2025-12-29T05:00:00Z","lowQuoteTime":"2025-12-29T13:00:00Z","volume":86288},{"open":null,"high":null,"low":null,"close":75364.5736773100,"closeTime":"2025-12-31T00:00:00Z","quoteTime":"2025-12-31T00:00:00Z","openQuoteTime":"2025-12-30T00:00:00Z","highQuoteTime":"2025-12-30T17:00:00Z","lowQuoteTime":"2025-12-30T04:00:00Z","volume":86294},{"open":null,"high":null,"low":null,"close":74592.2150492310,"closeTime":"2026-01-01T00:00:00Z","quoteTime":"2026-01-01T00:00:00Z","openQuoteTime":"2025-12-31T00:00:00Z","highQuoteTime":"2025-12-31T15:00:00Z","lowQuoteTime":"2025-12-31T21:00:00Z","volume":86309},{"open":null,"high":null,"low":null,"close":75634.3112525340,"closeTime":"2026-01-02T00:00:00Z","quoteTime":"2026-01-02T00:00:00Z","openQuoteTime":"2026-01-01T00:00:00Z","highQuoteTime":"2026-01-02T00:00:00Z","lowQuoteTime":"2026-01-01T05:00:00Z","volume":86292},{"open":null,"high":null,"low":null,"close":76901.5283436460,"closeTime":"2026-01-03T00:00:00Z","quoteTime":"2026-01-03T00:00:00Z","openQuoteTime":"2026-01-02T00:00:00Z","highQuoteTime":"2026-01-02T18:00:00Z","lowQuoteTime":"2026-01-02T03:00:00Z","volume":86242},{"open":null,"high":null,"low":null,"close":77474.1182183650,"closeTime":"2026-01-04T00:00:00Z","quoteTime":"2026-01-04T00:00:00Z","openQuoteTime":"2026-01-03T00:00:00Z","highQuoteTime":"2026-01-03T23:00:00Z","lowQuoteTime":"2026-01-03T08:00:00Z","volume":86292},{"open":null,"high":null,"low":null,"close":78293.4854386670,"closeTime":"2026-01-05T00:00:00Z","quoteTime":"2026-01-05T00:00:00Z","openQuoteTime":"2026-01-04T00:00:00Z","highQuoteTime":"2026-01-04T07:00:00Z","lowQuoteTime":"2026-01-04T01:00:00Z","volume":86301},{"open":null,"high":null,"low":null,"close":80268.0296302590,"closeTime":"2026-01-06T00:00:00Z","quoteTime":"2026-01-06T00:00:00Z","openQuoteTime":"2026-01-05T00:00:00Z","highQuoteTime":"2026-01-05T21:00:00Z","lowQuoteTime":"2026-01-05T01:00:00Z","volume":86280},{"open":null,"high":null,"low":null,"close":80318.5046428100,"closeTime":"2026-01-07T00:00:00Z","quoteTime":"2026-01-07T00:00:00Z","openQuoteTime":"2026-01-06T00:00:00Z","highQuoteTime":"2026-01-06T15:00:00Z","lowQuoteTime":"2026-01-06T19:00:00Z","volume":86290},{"open":null,"high":null,"low":null,"close":78313.1038296710,"closeTime":"2026-01-08T00:00:00Z","quoteTime":"2026-01-08T00:00:00Z","openQuoteTime":"2026-01-07T00:00:00Z","highQuoteTime":"2026-01-07T01:00:00Z","lowQuoteTime":"2026-01-07T20:00:00Z","volume":86295},{"open":null,"high":null,"low":null,"close":78214.3316324770,"closeTime":"2026-01-09T00:00:00Z","quoteTime":"2026-01-09T00:00:00Z","openQuoteTime":"2026-01-08T00:00:00Z","highQuoteTime":"2026-01-08T19:00:00Z","lowQuoteTime":"2026-01-08T15:00:00Z","volume":85953},{"open":null,"high":null,"low":null,"close":77943.3305259360,"closeTime":"2026-01-10T00:00:00Z","quoteTime":"2026-01-10T00:00:00Z","openQuoteTime":"2026-01-09T00:00:00Z","highQuoteTime":"2026-01-09T16:00:00Z","lowQuoteTime":"2026-01-09T09:00:00Z","volume":86325},{"open":null,"high":null,"low":null,"close":77878.8045673540,"closeTime":"2026-01-11T00:00:00Z","quoteTime":"2026-01-11T00:00:00Z","openQuoteTime":"2026-01-10T00:00:00Z","highQuoteTime":"2026-01-10T11:00:00Z","lowQuoteTime":"2026-01-10T05:00:00Z","volume":86331},{"open":null,"high":null,"low":null,"close":78313.0078331900,"closeTime":"2026-01-12T00:00:00Z","quoteTime":"2026-01-12T00:00:00Z","openQuoteTime":"2026-01-11T00:00:00Z","highQuoteTime":"2026-01-11T17:00:00Z","lowQuoteTime":"2026-01-12T00:00:00Z","volume":86344},{"open":null,"high":null,"low":null,"close":78284.3002513920,"closeTime":"2026-01-13T00:00:00Z","quoteTime":"2026-01-13T00:00:00Z","openQuoteTime":"2026-01-12T00:00:00Z","highQuoteTime":"2026-01-12T04:00:00Z","lowQuoteTime":"2026-01-12T15:00:00Z","volume":86206},{"open":null,"high":null,"low":null,"close":82030.9725610450,"closeTime":"2026-01-14T00:00:00Z","quoteTime":"2026-01-14T00:00:00Z","openQuoteTime":"2026-01-13T00:00:00Z","highQuoteTime":"2026-01-13T23:00:00Z","lowQuoteTime":"2026-01-13T02:00:00Z","volume":86059},{"open":null,"high":null,"low":null,"close":83392.5165822640,"closeTime":"2026-01-15T00:00:00Z","quoteTime":"2026-01-15T00:00:00Z","openQuoteTime":"2026-01-14T00:00:00Z","highQuoteTime":"2026-01-14T21:00:00Z","lowQuoteTime":"2026-01-14T07:00:00Z","volume":86264},{"open":null,"high":null,"low":null,"close":82453.0365861670,"closeTime":"2026-01-16T00:00:00Z","quoteTime":"2026-01-16T00:00:00Z","openQuoteTime":"2026-01-15T00:00:00Z","highQuoteTime":"2026-01-15T15:00:00Z","lowQuoteTime":"2026-01-15T20:00:00Z","volume":86207},{"open":null,"high":null,"low":null,"close":82474.7350249480,"closeTime":"2026-01-17T00:00:00Z","quoteTime":"2026-01-17T00:00:00Z","openQuoteTime":"2026-01-16T00:00:00Z","highQuoteTime":"2026-01-16T02:00:00Z","lowQuoteTime":"2026-01-16T16:00:00Z","volume":86183},{"open":null,"high":null,"low":null,"close":82214.7508928610,"closeTime":"2026-01-18T00:00:00Z","quoteTime":"2026-01-18T00:00:00Z","openQuoteTime":"2026-01-17T00:00:00Z","highQuoteTime":"2026-01-17T16:00:00Z","lowQuoteTime":"2026-01-17T09:00:00Z","volume":86142},{"open":null,"high":null,"low":null,"close":80708.8422363630,"closeTime":"2026-01-19T00:00:00Z","quoteTime":"2026-01-19T00:00:00Z","openQuoteTime":"2026-01-18T00:00:00Z","highQuoteTime":"2026-01-18T23:00:00Z","lowQuoteTime":"2026-01-19T00:00:00Z","volume":86072},{"open":null,"high":null,"low":null,"close":79633.2723894770,"closeTime":"2026-01-20T00:00:00Z","quoteTime":"2026-01-20T00:00:00Z","openQuoteTime":"2026-01-19T00:00:00Z","highQuoteTime":"2026-01-19T01:00:00Z","lowQuoteTime":"2026-01-20T00:00:00Z","volume":86075},{"open":null,"high":null,"low":null,"close":75426.2998354710,"closeTime":"2026-01-21T00:00:00Z","quoteTime":"2026-01-21T00:00:00Z","openQuoteTime":"2026-01-20T00:00:00Z","highQuoteTime":"2026-01-20T02:00:00Z","lowQuoteTime":"2026-01-21T00:00:00Z","volume":85362},{"open":null,"high":null,"low":null,"close":76688.5128693470,"closeTime":"2026-01-22T00:00:00Z","quoteTime":"2026-01-22T00:00:00Z","openQuoteTime":"2026-01-21T00:00:00Z","highQuoteTime":"2026-01-21T20:00:00Z","lowQuoteTime":"2026-01-21T18:00:00Z","volume":86328},{"open":null,"high":null,"low":null,"close":76243.0699334560,"closeTime":"2026-01-23T00:00:00Z","quoteTime":"2026-01-23T00:00:00Z","openQuoteTime":"2026-01-22T00:00:00Z","highQuoteTime":"2026-01-22T03:00:00Z","lowQuoteTime":"2026-01-22T16:00:00Z","volume":86330},{"open":null,"high":null,"low":null,"close":75802.7316987980,"closeTime":"2026-01-24T00:00:00Z","quoteTime":"2026-01-24T00:00:00Z","openQuoteTime":"2026-01-23T00:00:00Z","highQuoteTime":"2026-01-23T18:00:00Z","lowQuoteTime":"2026-01-23T16:00:00Z","volume":86347},{"open":null,"high":null,"low":null,"close":75485.7141149320,"closeTime":"2026-01-25T00:00:00Z","quoteTime":"2026-01-25T00:00:00Z","openQuoteTime":"2026-01-24T00:00:00Z","highQuoteTime":"2026-01-24T04:00:00Z","lowQuoteTime":"2026-01-24T17:00:00Z","volume":86385},{"open":null,"high":null,"low":null,"close":73117.0774216230,"closeTime":"2026-01-26T00:00:00Z","quoteTime":"2026-01-26T00:00:00Z","openQuoteTime":"2026-01-25T00:00:00Z","highQuoteTime":"2026-01-25T02:00:00Z","lowQuoteTime":"2026-01-26T00:00:00Z","volume":86398},{"open":null,"high":null,"low":null,"close":74438.3537884440,"closeTime":"2026-01-27T00:00:00Z","quoteTime":"2026-01-27T00:00:00Z","openQuoteTime":"2026-01-26T00:00:00Z","highQuoteTime":"2026-01-26T16:00:00Z","lowQuoteTime":"2026-01-26T01:00:00Z","volume":86396},{"open":null,"high":null,"low":null,"close":74255.6044697040,"closeTime":"2026-01-28T00:00:00Z","quoteTime":"2026-01-28T00:00:00Z","openQuoteTime":"2026-01-27T00:00:00Z","highQuoteTime":"2026-01-27T05:00:00Z","lowQuoteTime":"2026-01-27T18:00:00Z","volume":85542},{"open":null,"high":null,"low":null,"close":74561.5864684500,"closeTime":"2026-01-29T00:00:00Z","quoteTime":"2026-01-29T00:00:00Z","openQuoteTime":"2026-01-28T00:00:00Z","highQuoteTime":"2026-01-28T18:00:00Z","lowQuoteTime":"2026-01-28T05:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":70748.8395406680,"closeTime":"2026-01-30T00:00:00Z","quoteTime":"2026-01-30T00:00:00Z","openQuoteTime":"2026-01-29T00:00:00Z","highQuoteTime":"2026-01-29T01:00:00Z","lowQuoteTime":"2026-01-29T20:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":71109.3230950820,"closeTime":"2026-01-31T00:00:00Z","quoteTime":"2026-01-31T00:00:00Z","openQuoteTime":"2026-01-30T00:00:00Z","highQuoteTime":"2026-01-30T20:00:00Z","lowQuoteTime":"2026-01-30T02:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":66657.9346304290,"closeTime":"2026-02-01T00:00:00Z","quoteTime":"2026-02-01T00:00:00Z","openQuoteTime":"2026-01-31T00:00:00Z","highQuoteTime":"2026-01-31T01:00:00Z","lowQuoteTime":"2026-01-31T19:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":65011.6274747230,"closeTime":"2026-02-02T00:00:00Z","quoteTime":"2026-02-02T00:00:00Z","openQuoteTime":"2026-02-01T00:00:00Z","highQuoteTime":"2026-02-01T01:00:00Z","lowQuoteTime":"2026-02-02T00:00:00Z","volume":85860},{"open":null,"high":null,"low":null,"close":66803.9247138990,"closeTime":"2026-02-03T00:00:00Z","quoteTime":"2026-02-03T00:00:00Z","openQuoteTime":"2026-02-02T00:00:00Z","highQuoteTime":"2026-02-02T16:00:00Z","lowQuoteTime":"2026-02-02T04:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":64147.6115477450,"closeTime":"2026-02-04T00:00:00Z","quoteTime":"2026-02-04T00:00:00Z","openQuoteTime":"2026-02-03T00:00:00Z","highQuoteTime":"2026-02-03T02:00:00Z","lowQuoteTime":"2026-02-03T20:00:00Z","volume":84571},{"open":null,"high":null,"low":null,"close":61966.7886737980,"closeTime":"2026-02-05T00:00:00Z","quoteTime":"2026-02-05T00:00:00Z","openQuoteTime":"2026-02-04T00:00:00Z","highQuoteTime":"2026-02-04T04:00:00Z","lowQuoteTime":"2026-02-04T23:00:00Z","volume":86392},{"open":null,"high":null,"low":null,"close":53357.1930945030,"closeTime":"2026-02-06T00:00:00Z","quoteTime":"2026-02-06T00:00:00Z","openQuoteTime":"2026-02-05T00:00:00Z","highQuoteTime":"2026-02-05T02:00:00Z","lowQuoteTime":"2026-02-05T21:00:00Z","volume":86381},{"open":null,"high":null,"low":null,"close":59902.6923300920,"closeTime":"2026-02-07T00:00:00Z","quoteTime":"2026-02-07T00:00:00Z","openQuoteTime":"2026-02-06T00:00:00Z","highQuoteTime":"2026-02-07T00:00:00Z","lowQuoteTime":"2026-02-06T01:00:00Z","volume":86357},{"open":null,"high":null,"low":null,"close":58842.6349130320,"closeTime":"2026-02-08T00:00:00Z","quoteTime":"2026-02-08T00:00:00Z","openQuoteTime":"2026-02-07T00:00:00Z","highQuoteTime":"2026-02-07T05:00:00Z","lowQuoteTime":"2026-02-07T08:00:00Z","volume":86373},{"open":null,"high":null,"low":null,"close":59596.0510386060,"closeTime":"2026-02-09T00:00:00Z","quoteTime":"2026-02-09T00:00:00Z","openQuoteTime":"2026-02-08T00:00:00Z","highQuoteTime":"2026-02-09T00:00:00Z","lowQuoteTime":"2026-02-08T01:00:00Z","volume":86392},{"open":null,"high":null,"low":null,"close":58989.1206583340,"closeTime":"2026-02-10T00:00:00Z","quoteTime":"2026-02-10T00:00:00Z","openQuoteTime":"2026-02-09T00:00:00Z","highQuoteTime":"2026-02-09T04:00:00Z","lowQuoteTime":"2026-02-09T15:00:00Z","volume":85817},{"open":null,"high":null,"low":null,"close":57980.4212485020,"closeTime":"2026-02-11T00:00:00Z","quoteTime":"2026-02-11T00:00:00Z","openQuoteTime":"2026-02-10T00:00:00Z","highQuoteTime":"2026-02-10T02:00:00Z","lowQuoteTime":"2026-02-10T15:00:00Z","volume":86216},{"open":null,"high":null,"low":null,"close":56565.5551467410,"closeTime":"2026-02-12T00:00:00Z","quoteTime":"2026-02-12T00:00:00Z","openQuoteTime":"2026-02-11T00:00:00Z","highQuoteTime":"2026-02-11T02:00:00Z","lowQuoteTime":"2026-02-11T16:00:00Z","volume":86391},{"open":null,"high":null,"low":null,"close":55883.6385956250,"closeTime":"2026-02-13T00:00:00Z","quoteTime":"2026-02-13T00:00:00Z","openQuoteTime":"2026-02-12T00:00:00Z","highQuoteTime":"2026-02-12T15:00:00Z","lowQuoteTime":"2026-02-12T19:00:00Z","volume":86396},{"open":null,"high":null,"low":null,"close":58087.0606308610,"closeTime":"2026-02-14T00:00:00Z","quoteTime":"2026-02-14T00:00:00Z","openQuoteTime":"2026-02-13T00:00:00Z","highQuoteTime":"2026-02-13T17:00:00Z","lowQuoteTime":"2026-02-13T01:00:00Z","volume":86396},{"open":null,"high":null,"low":null,"close":59001.8141811930,"closeTime":"2026-02-15T00:00:00Z","quoteTime":"2026-02-15T00:00:00Z","openQuoteTime":"2026-02-14T00:00:00Z","highQuoteTime":"2026-02-14T12:00:00Z","lowQuoteTime":"2026-02-14T07:00:00Z","volume":86389},{"open":null,"high":null,"low":null,"close":58082.3749238420,"closeTime":"2026-02-16T00:00:00Z","quoteTime":"2026-02-16T00:00:00Z","openQuoteTime":"2026-02-15T00:00:00Z","highQuoteTime":"2026-02-15T09:00:00Z","lowQuoteTime":"2026-02-15T20:00:00Z","volume":86394},{"open":null,"high":null,"low":null,"close":58205.4779558250,"closeTime":"2026-02-17T00:00:00Z","quoteTime":"2026-02-17T00:00:00Z","openQuoteTime":"2026-02-16T00:00:00Z","highQuoteTime":"2026-02-16T14:00:00Z","lowQuoteTime":"2026-02-16T16:00:00Z","volume":86142},{"open":null,"high":null,"low":null,"close":57036.4573925870,"closeTime":"2026-02-18T00:00:00Z","quoteTime":"2026-02-18T00:00:00Z","openQuoteTime":"2026-02-17T00:00:00Z","highQuoteTime":"2026-02-17T03:00:00Z","lowQuoteTime":"2026-02-17T16:00:00Z","volume":86186},{"open":null,"high":null,"low":null,"close":56449.6078346820,"closeTime":"2026-02-19T00:00:00Z","quoteTime":"2026-02-19T00:00:00Z","openQuoteTime":"2026-02-18T00:00:00Z","highQuoteTime":"2026-02-18T09:00:00Z","lowQuoteTime":"2026-02-18T20:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":57001.5293081070,"closeTime":"2026-02-20T00:00:00Z","quoteTime":"2026-02-20T00:00:00Z","openQuoteTime":"2026-02-19T00:00:00Z","highQuoteTime":"2026-02-19T20:00:00Z","lowQuoteTime":"2026-02-19T15:00:00Z","volume":86398},{"open":null,"high":null,"low":null,"close":57783.8408724150,"closeTime":"2026-02-21T00:00:00Z","quoteTime":"2026-02-21T00:00:00Z","openQuoteTime":"2026-02-20T00:00:00Z","highQuoteTime":"2026-02-20T11:00:00Z","lowQuoteTime":"2026-02-20T16:00:00Z","volume":86398},{"open":null,"high":null,"low":null,"close":57781.5480301490,"closeTime":"2026-02-22T00:00:00Z","quoteTime":"2026-02-22T00:00:00Z","openQuoteTime":"2026-02-21T00:00:00Z","highQuoteTime":"2026-02-21T16:00:00Z","lowQuoteTime":"2026-02-21T04:00:00Z","volume":86397},{"open":null,"high":null,"low":null,"close":57247.3776890760,"closeTime":"2026-02-23T00:00:00Z","quoteTime":"2026-02-23T00:00:00Z","openQuoteTime":"2026-02-22T00:00:00Z","highQuoteTime":"2026-02-22T12:00:00Z","lowQuoteTime":"2026-02-22T18:00:00Z","volume":86391},{"open":null,"high":null,"low":null,"close":54892.3754603940,"closeTime":"2026-02-24T00:00:00Z","quoteTime":"2026-02-24T00:00:00Z","openQuoteTime":"2026-02-23T00:00:00Z","highQuoteTime":"2026-02-23T01:00:00Z","lowQuoteTime":"2026-02-23T21:00:00Z","volume":86319},{"open":null,"high":null,"low":null,"close":54498.7370699900,"closeTime":"2026-02-25T00:00:00Z","quoteTime":"2026-02-25T00:00:00Z","openQuoteTime":"2026-02-24T00:00:00Z","highQuoteTime":"2026-02-24T01:00:00Z","lowQuoteTime":"2026-02-24T14:00:00Z","volume":86089},{"open":null,"high":null,"low":null,"close":57641.7220679040,"closeTime":"2026-02-26T00:00:00Z","quoteTime":"2026-02-26T00:00:00Z","openQuoteTime":"2026-02-25T00:00:00Z","highQuoteTime":"2026-02-25T22:00:00Z","lowQuoteTime":"2026-02-25T01:00:00Z","volume":85990},{"open":null,"high":null,"low":null,"close":57276.6769608580,"closeTime":"2026-02-27T00:00:00Z","quoteTime":"2026-02-27T00:00:00Z","openQuoteTime":"2026-02-26T00:00:00Z","highQuoteTime":"2026-02-26T05:00:00Z","lowQuoteTime":"2026-02-26T17:00:00Z","volume":86002},{"open":null,"high":null,"low":null,"close":55882.9094985160,"closeTime":"2026-02-28T00:00:00Z","quoteTime":"2026-02-28T00:00:00Z","openQuoteTime":"2026-02-27T00:00:00Z","highQuoteTime":"2026-02-27T05:00:00Z","lowQuoteTime":"2026-02-27T23:00:00Z","volume":86091},{"open":null,"high":null,"low":null,"close":56854.1637836450,"closeTime":"2026-03-01T00:00:00Z","quoteTime":"2026-03-01T00:00:00Z","openQuoteTime":"2026-02-28T00:00:00Z","highQuoteTime":"2026-02-28T23:00:00Z","lowQuoteTime":"2026-02-28T07:00:00Z","volume":86080},{"open":null,"high":null,"low":null,"close":56012.9813182120,"closeTime":"2026-03-02T00:00:00Z","quoteTime":"2026-03-02T00:00:00Z","openQuoteTime":"2026-03-01T00:00:00Z","highQuoteTime":"2026-03-01T03:00:00Z","lowQuoteTime":"2026-03-01T21:00:00Z","volume":86092},{"open":null,"high":null,"low":null,"close":58942.7879823160,"closeTime":"2026-03-03T00:00:00Z","quoteTime":"2026-03-03T00:00:00Z","openQuoteTime":"2026-03-02T00:00:00Z","highQuoteTime":"2026-03-02T17:00:00Z","lowQuoteTime":"2026-03-02T15:00:00Z","volume":84825},{"open":null,"high":null,"low":null,"close":58950.2852417050,"closeTime":"2026-03-04T00:00:00Z","quoteTime":"2026-03-04T00:00:00Z","openQuoteTime":"2026-03-03T00:00:00Z","highQuoteTime":"2026-03-03T17:00:00Z","lowQuoteTime":"2026-03-03T10:00:00Z","volume":85928},{"open":null,"high":null,"low":null,"close":62563.2210708310,"closeTime":"2026-03-05T00:00:00Z","quoteTime":"2026-03-05T00:00:00Z","openQuoteTime":"2026-03-04T00:00:00Z","highQuoteTime":"2026-03-04T20:00:00Z","lowQuoteTime":"2026-03-04T04:00:00Z","volume":85861},{"open":null,"high":null,"low":null,"close":61178.7642601590,"closeTime":"2026-03-06T00:00:00Z","quoteTime":"2026-03-06T00:00:00Z","openQuoteTime":"2026-03-05T00:00:00Z","highQuoteTime":"2026-03-05T11:00:00Z","lowQuoteTime":"2026-03-05T19:00:00Z","volume":85157},{"open":null,"high":null,"low":null,"close":58765.2684537260,"closeTime":"2026-03-07T00:00:00Z","quoteTime":"2026-03-07T00:00:00Z","openQuoteTime":"2026-03-06T00:00:00Z","highQuoteTime":"2026-03-06T03:00:00Z","lowQuoteTime":"2026-03-06T18:00:00Z","volume":78338},{"open":null,"high":null,"low":null,"close":58100.7724827280,"closeTime":"2026-03-08T00:00:00Z","quoteTime":"2026-03-08T00:00:00Z","openQuoteTime":"2026-03-07T00:00:00Z","highQuoteTime":"2026-03-07T04:00:00Z","lowQuoteTime":"2026-03-07T20:00:00Z","volume":77757},{"open":null,"high":null,"low":null,"close":57360.5461915470,"closeTime":"2026-03-09T00:00:00Z","quoteTime":"2026-03-09T00:00:00Z","openQuoteTime":"2026-03-08T00:00:00Z","highQuoteTime":"2026-03-08T11:00:00Z","lowQuoteTime":"2026-03-08T23:00:00Z","volume":77359},{"open":null,"high":null,"low":null,"close":59008.6495497630,"closeTime":"2026-03-10T00:00:00Z","quoteTime":"2026-03-10T00:00:00Z","openQuoteTime":"2026-03-09T00:00:00Z","highQuoteTime":"2026-03-09T15:00:00Z","lowQuoteTime":"2026-03-09T01:00:00Z","volume":73160},{"open":null,"high":null,"low":null,"close":60352.9345350710,"closeTime":"2026-03-11T00:00:00Z","quoteTime":"2026-03-11T00:00:00Z","openQuoteTime":"2026-03-10T00:00:00Z","highQuoteTime":"2026-03-10T16:00:00Z","lowQuoteTime":"2026-03-10T01:00:00Z","volume":72650},{"open":null,"high":null,"low":null,"close":60909.7392593320,"closeTime":"2026-03-12T00:00:00Z","quoteTime":"2026-03-12T00:00:00Z","openQuoteTime":"2026-03-11T00:00:00Z","highQuoteTime":"2026-03-11T18:00:00Z","lowQuoteTime":"2026-03-11T13:00:00Z","volume":70640},{"open":null,"high":null,"low":null,"close":61314.0441934880,"closeTime":"2026-03-13T00:00:00Z","quoteTime":"2026-03-13T00:00:00Z","openQuoteTime":"2026-03-12T00:00:00Z","highQuoteTime":"2026-03-13T00:00:00Z","lowQuoteTime":"2026-03-12T06:00:00Z","volume":72665},{"open":null,"high":null,"low":null,"close":62209.0312378670,"closeTime":"2026-03-14T00:00:00Z","quoteTime":"2026-03-14T00:00:00Z","openQuoteTime":"2026-03-13T00:00:00Z","highQuoteTime":"2026-03-13T15:00:00Z","lowQuoteTime":"2026-03-13T01:00:00Z","volume":86279},{"open":null,"high":null,"low":null,"close":62541.5581297890,"closeTime":"2026-03-15T00:00:00Z","quoteTime":"2026-03-15T00:00:00Z","openQuoteTime":"2026-03-14T00:00:00Z","highQuoteTime":"2026-03-15T00:00:00Z","lowQuoteTime":"2026-03-14T07:00:00Z","volume":86307},{"open":null,"high":null,"low":null,"close":63787.5475692440,"closeTime":"2026-03-16T00:00:00Z","quoteTime":"2026-03-16T00:00:00Z","openQuoteTime":"2026-03-15T00:00:00Z","highQuoteTime":"2026-03-16T00:00:00Z","lowQuoteTime":"2026-03-15T02:00:00Z","volume":86099},{"open":null,"high":null,"low":null,"close":65229.6597727970,"closeTime":"2026-03-17T00:00:00Z","quoteTime":"2026-03-17T00:00:00Z","openQuoteTime":"2026-03-16T00:00:00Z","highQuoteTime":"2026-03-17T00:00:00Z","lowQuoteTime":"2026-03-16T02:00:00Z","volume":83719},{"open":null,"high":null,"low":null,"close":64180.8152003330,"closeTime":"2026-03-18T00:00:00Z","quoteTime":"2026-03-18T00:00:00Z","openQuoteTime":"2026-03-17T00:00:00Z","highQuoteTime":"2026-03-17T02:00:00Z","lowQuoteTime":"2026-03-17T14:00:00Z","volume":84518},{"open":null,"high":null,"low":null,"close":62254.0129381820,"closeTime":"2026-03-19T00:00:00Z","quoteTime":"2026-03-19T00:00:00Z","openQuoteTime":"2026-03-18T00:00:00Z","highQuoteTime":"2026-03-18T04:00:00Z","lowQuoteTime":"2026-03-18T21:00:00Z","volume":85888},{"open":null,"high":null,"low":null,"close":60493.5654161440,"closeTime":"2026-03-20T00:00:00Z","quoteTime":"2026-03-20T00:00:00Z","openQuoteTime":"2026-03-19T00:00:00Z","highQuoteTime":"2026-03-19T04:00:00Z","lowQuoteTime":"2026-03-19T16:00:00Z","volume":85901},{"open":null,"high":null,"low":null,"close":61037.9803240680,"closeTime":"2026-03-21T00:00:00Z","quoteTime":"2026-03-21T00:00:00Z","openQuoteTime":"2026-03-20T00:00:00Z","highQuoteTime":"2026-03-20T09:00:00Z","lowQuoteTime":"2026-03-20T18:00:00Z","volume":85926},{"open":null,"high":null,"low":null,"close":59691.4235946010,"closeTime":"2026-03-22T00:00:00Z","quoteTime":"2026-03-22T00:00:00Z","openQuoteTime":"2026-03-21T00:00:00Z","highQuoteTime":"2026-03-21T15:00:00Z","lowQuoteTime":"2026-03-22T00:00:00Z","volume":85990},{"open":null,"high":null,"low":null,"close":58788.5325812820,"closeTime":"2026-03-23T00:00:00Z","quoteTime":"2026-03-23T00:00:00Z","openQuoteTime":"2026-03-22T00:00:00Z","highQuoteTime":"2026-03-22T04:00:00Z","lowQuoteTime":"2026-03-22T22:00:00Z","volume":86135},{"open":null,"high":null,"low":null,"close":61165.2648861660,"closeTime":"2026-03-24T00:00:00Z","quoteTime":"2026-03-24T00:00:00Z","openQuoteTime":"2026-03-23T00:00:00Z","highQuoteTime":"2026-03-23T15:00:00Z","lowQuoteTime":"2026-03-23T01:00:00Z","volume":84935},{"open":null,"high":null,"low":null,"close":60829.9011016690,"closeTime":"2026-03-25T00:00:00Z","quoteTime":"2026-03-25T00:00:00Z","openQuoteTime":"2026-03-24T00:00:00Z","highQuoteTime":"2026-03-24T10:00:00Z","lowQuoteTime":"2026-03-24T18:00:00Z","volume":86306},{"open":null,"high":null,"low":null,"close":61776.2127295990,"closeTime":"2026-03-26T00:00:00Z","quoteTime":"2026-03-26T00:00:00Z","openQuoteTime":"2026-03-25T00:00:00Z","highQuoteTime":"2026-03-25T14:00:00Z","lowQuoteTime":"2026-03-25T01:00:00Z","volume":86289},{"open":null,"high":null,"low":null,"close":59734.5618574500,"closeTime":"2026-03-27T00:00:00Z","quoteTime":"2026-03-27T00:00:00Z","openQuoteTime":"2026-03-26T00:00:00Z","highQuoteTime":"2026-03-26T01:00:00Z","lowQuoteTime":"2026-03-26T19:00:00Z","volume":86113},{"open":null,"high":null,"low":null,"close":57773.4397172490,"closeTime":"2026-03-28T00:00:00Z","quoteTime":"2026-03-28T00:00:00Z","openQuoteTime":"2026-03-27T00:00:00Z","highQuoteTime":"2026-03-27T03:00:00Z","lowQuoteTime":"2026-03-27T19:00:00Z","volume":86239},{"open":null,"high":null,"low":null,"close":57778.9727708640,"closeTime":"2026-03-29T00:00:00Z","quoteTime":"2026-03-29T00:00:00Z","openQuoteTime":"2026-03-28T00:00:00Z","highQuoteTime":"2026-03-28T16:00:00Z","lowQuoteTime":"2026-03-28T03:00:00Z","volume":86243},{"open":null,"high":null,"low":null,"close":57515.1733452290,"closeTime":"2026-03-30T00:00:00Z","quoteTime":"2026-03-30T00:00:00Z","openQuoteTime":"2026-03-29T00:00:00Z","highQuoteTime":"2026-03-29T04:00:00Z","lowQuoteTime":"2026-03-29T23:00:00Z","volume":85339},{"open":null,"high":null,"low":null,"close":58337.2703830030,"closeTime":"2026-03-31T00:00:00Z","quoteTime":"2026-03-31T00:00:00Z","openQuoteTime":"2026-03-30T00:00:00Z","highQuoteTime":"2026-03-30T14:00:00Z","lowQuoteTime":"2026-03-30T01:00:00Z","volume":86248},{"open":null,"high":null,"low":null,"close":59049.9070972110,"closeTime":"2026-04-01T00:00:00Z","quoteTime":"2026-04-01T00:00:00Z","openQuoteTime":"2026-03-31T00:00:00Z","highQuoteTime":"2026-03-31T02:00:00Z","lowQuoteTime":"2026-03-31T10:00:00Z","volume":86213},{"open":null,"high":null,"low":null,"close":58873.1861803460,"closeTime":"2026-04-02T00:00:00Z","quoteTime":"2026-04-02T00:00:00Z","openQuoteTime":"2026-04-01T00:00:00Z","highQuoteTime":"2026-04-01T08:00:00Z","lowQuoteTime":"2026-04-01T03:00:00Z","volume":85889},{"open":null,"high":null,"low":null,"close":58066.4792608020,"closeTime":"2026-04-03T00:00:00Z","quoteTime":"2026-04-03T00:00:00Z","openQuoteTime":"2026-04-02T00:00:00Z","highQuoteTime":"2026-04-02T01:00:00Z","lowQuoteTime":"2026-04-02T14:00:00Z","volume":86156},{"open":null,"high":null,"low":null,"close":58228.2812415700,"closeTime":"2026-04-04T00:00:00Z","quoteTime":"2026-04-04T00:00:00Z","openQuoteTime":"2026-04-03T00:00:00Z","highQuoteTime":"2026-04-03T13:00:00Z","lowQuoteTime":"2026-04-03T03:00:00Z","volume":86053},{"open":null,"high":null,"low":null,"close":58536.8138597720,"closeTime":"2026-04-05T00:00:00Z","quoteTime":"2026-04-05T00:00:00Z","openQuoteTime":"2026-04-04T00:00:00Z","highQuoteTime":"2026-04-04T20:00:00Z","lowQuoteTime":"2026-04-04T05:00:00Z","volume":85898},{"open":null,"high":null,"low":null,"close":60048.2598054420,"closeTime":"2026-04-06T00:00:00Z","quoteTime":"2026-04-06T00:00:00Z","openQuoteTime":"2026-04-05T00:00:00Z","highQuoteTime":"2026-04-06T00:00:00Z","lowQuoteTime":"2026-04-05T07:00:00Z","volume":84711},{"open":null,"high":null,"low":null,"close":59742.5823102240,"closeTime":"2026-04-07T00:00:00Z","quoteTime":"2026-04-07T00:00:00Z","openQuoteTime":"2026-04-06T00:00:00Z","highQuoteTime":"2026-04-06T17:00:00Z","lowQuoteTime":"2026-04-07T00:00:00Z","volume":85380},{"open":null,"high":null,"low":null,"close":61626.3583340500,"closeTime":"2026-04-08T00:00:00Z","quoteTime":"2026-04-08T00:00:00Z","openQuoteTime":"2026-04-07T00:00:00Z","highQuoteTime":"2026-04-08T00:00:00Z","lowQuoteTime":"2026-04-07T16:00:00Z","volume":85152},{"open":null,"high":null,"low":null,"close":61068.2394561800,"closeTime":"2026-04-09T00:00:00Z","quoteTime":"2026-04-09T00:00:00Z","openQuoteTime":"2026-04-08T00:00:00Z","highQuoteTime":"2026-04-08T14:00:00Z","lowQuoteTime":"2026-04-08T15:00:00Z","volume":85923},{"open":null,"high":null,"low":null,"close":61517.2237445100,"closeTime":"2026-04-10T00:00:00Z","quoteTime":"2026-04-10T00:00:00Z","openQuoteTime":"2026-04-09T00:00:00Z","highQuoteTime":"2026-04-09T23:00:00Z","lowQuoteTime":"2026-04-09T15:00:00Z","volume":86094},{"open":null,"high":null,"low":null,"close":62360.4729346290,"closeTime":"2026-04-11T00:00:00Z","quoteTime":"2026-04-11T00:00:00Z","openQuoteTime":"2026-04-10T00:00:00Z","highQuoteTime":"2026-04-10T21:00:00Z","lowQuoteTime":"2026-04-10T08:00:00Z","volume":86027},{"open":null,"high":null,"low":null,"close":62464.9890807220,"closeTime":"2026-04-12T00:00:00Z","quoteTime":"2026-04-12T00:00:00Z","openQuoteTime":"2026-04-11T00:00:00Z","highQuoteTime":"2026-04-11T20:00:00Z","lowQuoteTime":"2026-04-11T14:00:00Z","volume":85947},{"open":null,"high":null,"low":null,"close":60710.3080971670,"closeTime":"2026-04-13T00:00:00Z","quoteTime":"2026-04-13T00:00:00Z","openQuoteTime":"2026-04-12T00:00:00Z","highQuoteTime":"2026-04-12T02:00:00Z","lowQuoteTime":"2026-04-12T16:00:00Z","volume":84314},{"open":null,"high":null,"low":null,"close":63357.7359536580,"closeTime":"2026-04-14T00:00:00Z","quoteTime":"2026-04-14T00:00:00Z","openQuoteTime":"2026-04-13T00:00:00Z","highQuoteTime":"2026-04-14T00:00:00Z","lowQuoteTime":"2026-04-13T09:00:00Z","volume":85407},{"open":null,"high":null,"low":null,"close":62972.3145839740,"closeTime":"2026-04-15T00:00:00Z","quoteTime":"2026-04-15T00:00:00Z","openQuoteTime":"2026-04-14T00:00:00Z","highQuoteTime":"2026-04-14T15:00:00Z","lowQuoteTime":"2026-04-14T23:00:00Z","volume":85622},{"open":null,"high":null,"low":null,"close":63485.4412151060,"closeTime":"2026-04-16T00:00:00Z","quoteTime":"2026-04-16T00:00:00Z","openQuoteTime":"2026-04-15T00:00:00Z","highQuoteTime":"2026-04-15T23:00:00Z","lowQuoteTime":"2026-04-15T08:00:00Z","volume":85554},{"open":null,"high":null,"low":null,"close":63892.9219019390,"closeTime":"2026-04-17T00:00:00Z","quoteTime":"2026-04-17T00:00:00Z","openQuoteTime":"2026-04-16T00:00:00Z","highQuoteTime":"2026-04-16T21:00:00Z","lowQuoteTime":"2026-04-16T14:00:00Z","volume":85425},{"open":null,"high":null,"low":null,"close":65638.8321553140,"closeTime":"2026-04-18T00:00:00Z","quoteTime":"2026-04-18T00:00:00Z","openQuoteTime":"2026-04-17T00:00:00Z","highQuoteTime":"2026-04-17T17:00:00Z","lowQuoteTime":"2026-04-17T06:00:00Z","volume":84904},{"open":null,"high":null,"low":null,"close":64490.4996605690,"closeTime":"2026-04-19T00:00:00Z","quoteTime":"2026-04-19T00:00:00Z","openQuoteTime":"2026-04-18T00:00:00Z","highQuoteTime":"2026-04-18T03:00:00Z","lowQuoteTime":"2026-04-18T19:00:00Z","volume":85298},{"open":null,"high":null,"low":null,"close":62997.9088866430,"closeTime":"2026-04-20T00:00:00Z","quoteTime":"2026-04-20T00:00:00Z","openQuoteTime":"2026-04-19T00:00:00Z","highQuoteTime":"2026-04-19T14:00:00Z","lowQuoteTime":"2026-04-20T00:00:00Z","volume":83941},{"open":null,"high":null,"low":null,"close":64479.6873956040,"closeTime":"2026-04-21T00:00:00Z","quoteTime":"2026-04-21T00:00:00Z","openQuoteTime":"2026-04-20T00:00:00Z","highQuoteTime":"2026-04-20T21:00:00Z","lowQuoteTime":"2026-04-20T01:00:00Z","volume":82737},{"open":null,"high":null,"low":null,"close":65113.8869424050,"closeTime":"2026-04-22T00:00:00Z","quoteTime":"2026-04-22T00:00:00Z","openQuoteTime":"2026-04-21T00:00:00Z","highQuoteTime":"2026-04-21T11:00:00Z","lowQuoteTime":"2026-04-21T20:00:00Z","volume":84368},{"open":null,"high":null,"low":null,"close":66903.3323166490,"closeTime":"2026-04-23T00:00:00Z","quoteTime":"2026-04-23T00:00:00Z","openQuoteTime":"2026-04-22T00:00:00Z","highQuoteTime":"2026-04-22T17:00:00Z","lowQuoteTime":"2026-04-22T02:00:00Z","volume":82882},{"open":null,"high":null,"low":null,"close":67097.2516019660,"closeTime":"2026-04-24T00:00:00Z","quoteTime":"2026-04-24T00:00:00Z","openQuoteTime":"2026-04-23T00:00:00Z","highQuoteTime":"2026-04-23T16:00:00Z","lowQuoteTime":"2026-04-23T18:00:00Z","volume":85155},{"open":null,"high":null,"low":null,"close":66200.9953787240,"closeTime":"2026-04-25T00:00:00Z","quoteTime":"2026-04-25T00:00:00Z","openQuoteTime":"2026-04-24T00:00:00Z","highQuoteTime":"2026-04-24T03:00:00Z","lowQuoteTime":"2026-04-24T23:00:00Z","volume":85046},{"open":null,"high":null,"low":null,"close":66397.7509127320,"closeTime":"2026-04-26T00:00:00Z","quoteTime":"2026-04-26T00:00:00Z","openQuoteTime":"2026-04-25T00:00:00Z","highQuoteTime":"2026-04-25T11:00:00Z","lowQuoteTime":"2026-04-25T17:00:00Z","volume":85127},{"open":null,"high":null,"low":null,"close":67313.9515078140,"closeTime":"2026-04-27T00:00:00Z","quoteTime":"2026-04-27T00:00:00Z","openQuoteTime":"2026-04-26T00:00:00Z","highQuoteTime":"2026-04-26T22:00:00Z","lowQuoteTime":"2026-04-26T04:00:00Z","volume":83775},{"open":null,"high":null,"low":null,"close":66101.4881119780,"closeTime":"2026-04-28T00:00:00Z","quoteTime":"2026-04-28T00:00:00Z","openQuoteTime":"2026-04-27T00:00:00Z","highQuoteTime":"2026-04-27T02:00:00Z","lowQuoteTime":"2026-04-27T20:00:00Z","volume":84242},{"open":null,"high":null,"low":null,"close":65244.5030570880,"closeTime":"2026-04-29T00:00:00Z","quoteTime":"2026-04-29T00:00:00Z","openQuoteTime":"2026-04-28T00:00:00Z","highQuoteTime":"2026-04-28T01:00:00Z","lowQuoteTime":"2026-04-28T15:00:00Z","volume":84724},{"open":null,"high":null,"low":null,"close":64940.8729000490,"closeTime":"2026-04-30T00:00:00Z","quoteTime":"2026-04-30T00:00:00Z","openQuoteTime":"2026-04-29T00:00:00Z","highQuoteTime":"2026-04-29T11:00:00Z","lowQuoteTime":"2026-04-29T19:00:00Z","volume":84043},{"open":null,"high":null,"low":null,"close":65173.0430393420,"closeTime":"2026-05-01T00:00:00Z","quoteTime":"2026-05-01T00:00:00Z","openQuoteTime":"2026-04-30T00:00:00Z","highQuoteTime":"2026-04-30T14:00:00Z","lowQuoteTime":"2026-04-30T06:00:00Z","volume":83729},{"open":null,"high":null,"low":null,"close":66852.7381378450,"closeTime":"2026-05-02T00:00:00Z","quoteTime":"2026-05-02T00:00:00Z","openQuoteTime":"2026-05-01T00:00:00Z","highQuoteTime":"2026-05-01T14:00:00Z","lowQuoteTime":"2026-05-01T01:00:00Z","volume":83747},{"open":null,"high":null,"low":null,"close":67214.2148858060,"closeTime":"2026-05-03T00:00:00Z","quoteTime":"2026-05-03T00:00:00Z","openQuoteTime":"2026-05-02T00:00:00Z","highQuoteTime":"2026-05-02T22:00:00Z","lowQuoteTime":"2026-05-02T06:00:00Z","volume":82545},{"open":null,"high":null,"low":null,"close":67076.5401659980,"closeTime":"2026-05-04T00:00:00Z","quoteTime":"2026-05-04T00:00:00Z","openQuoteTime":"2026-05-03T00:00:00Z","highQuoteTime":"2026-05-03T23:00:00Z","lowQuoteTime":"2026-05-03T07:00:00Z","volume":80237},{"open":null,"high":null,"low":null,"close":68402.1772018790,"closeTime":"2026-05-05T00:00:00Z","quoteTime":"2026-05-05T00:00:00Z","openQuoteTime":"2026-05-04T00:00:00Z","highQuoteTime":"2026-05-04T18:00:00Z","lowQuoteTime":"2026-05-04T01:00:00Z","volume":79409},{"open":null,"high":null,"low":null,"close":69175.1849317270,"closeTime":"2026-05-06T00:00:00Z","quoteTime":"2026-05-06T00:00:00Z","openQuoteTime":"2026-05-05T00:00:00Z","highQuoteTime":"2026-05-05T21:00:00Z","lowQuoteTime":"2026-05-05T01:00:00Z","volume":79255},{"open":null,"high":null,"low":null,"close":69426.7955766550,"closeTime":"2026-05-07T00:00:00Z","quoteTime":"2026-05-07T00:00:00Z","openQuoteTime":"2026-05-06T00:00:00Z","highQuoteTime":"2026-05-06T12:00:00Z","lowQuoteTime":"2026-05-06T01:00:00Z","volume":86209},{"open":null,"high":null,"low":null,"close":68303.3608515420,"closeTime":"2026-05-08T00:00:00Z","quoteTime":"2026-05-08T00:00:00Z","openQuoteTime":"2026-05-07T00:00:00Z","highQuoteTime":"2026-05-07T08:00:00Z","lowQuoteTime":"2026-05-07T18:00:00Z","volume":86213},{"open":null,"high":null,"low":null,"close":68160.7496639920,"closeTime":"2026-05-09T00:00:00Z","quoteTime":"2026-05-09T00:00:00Z","openQuoteTime":"2026-05-08T00:00:00Z","highQuoteTime":"2026-05-08T13:00:00Z","lowQuoteTime":"2026-05-08T08:00:00Z","volume":86189},{"open":null,"high":null,"low":null,"close":68578.2752251530,"closeTime":"2026-05-10T00:00:00Z","quoteTime":"2026-05-10T00:00:00Z","openQuoteTime":"2026-05-09T00:00:00Z","highQuoteTime":"2026-05-09T19:00:00Z","lowQuoteTime":"2026-05-09T01:00:00Z","volume":86225},{"open":null,"high":null,"low":null,"close":69961.7912647870,"closeTime":"2026-05-11T00:00:00Z","quoteTime":"2026-05-11T00:00:00Z","openQuoteTime":"2026-05-10T00:00:00Z","highQuoteTime":"2026-05-11T00:00:00Z","lowQuoteTime":"2026-05-10T21:00:00Z","volume":84958},{"open":null,"high":null,"low":null,"close":69489.5913112350,"closeTime":"2026-05-12T00:00:00Z","quoteTime":"2026-05-12T00:00:00Z","openQuoteTime":"2026-05-11T00:00:00Z","highQuoteTime":"2026-05-11T01:00:00Z","lowQuoteTime":"2026-05-11T15:00:00Z","volume":85967},{"open":null,"high":null,"low":null,"close":68694.8722825360,"closeTime":"2026-05-13T00:00:00Z","quoteTime":"2026-05-13T00:00:00Z","openQuoteTime":"2026-05-12T00:00:00Z","highQuoteTime":"2026-05-12T01:00:00Z","lowQuoteTime":"2026-05-12T17:00:00Z","volume":85933},{"open":null,"high":null,"low":null,"close":67787.2766557120,"closeTime":"2026-05-14T00:00:00Z","quoteTime":"2026-05-14T00:00:00Z","openQuoteTime":"2026-05-13T00:00:00Z","highQuoteTime":"2026-05-13T10:00:00Z","lowQuoteTime":"2026-05-13T17:00:00Z","volume":86244},{"open":null,"high":null,"low":null,"close":69623.9437571300,"closeTime":"2026-05-15T00:00:00Z","quoteTime":"2026-05-15T00:00:00Z","openQuoteTime":"2026-05-14T00:00:00Z","highQuoteTime":"2026-05-14T18:00:00Z","lowQuoteTime":"2026-05-14T04:00:00Z","volume":86250},{"open":null,"high":null,"low":null,"close":68146.5795683140,"closeTime":"2026-05-16T00:00:00Z","quoteTime":"2026-05-16T00:00:00Z","openQuoteTime":"2026-05-15T00:00:00Z","highQuoteTime":"2026-05-15T01:00:00Z","lowQuoteTime":"2026-05-15T15:00:00Z","volume":86127},{"open":null,"high":null,"low":null,"close":67361.0356416140,"closeTime":"2026-05-17T00:00:00Z","quoteTime":"2026-05-17T00:00:00Z","openQuoteTime":"2026-05-16T00:00:00Z","highQuoteTime":"2026-05-16T01:00:00Z","lowQuoteTime":"2026-05-16T11:00:00Z","volume":85915},{"open":null,"high":null,"low":null,"close":66773.2511324000,"closeTime":"2026-05-18T00:00:00Z","quoteTime":"2026-05-18T00:00:00Z","openQuoteTime":"2026-05-17T00:00:00Z","highQuoteTime":"2026-05-17T11:00:00Z","lowQuoteTime":"2026-05-18T00:00:00Z","volume":84193},{"open":null,"high":null,"low":null,"close":66120.8588464320,"closeTime":"2026-05-19T00:00:00Z","quoteTime":"2026-05-19T00:00:00Z","openQuoteTime":"2026-05-18T00:00:00Z","highQuoteTime":"2026-05-18T13:00:00Z","lowQuoteTime":"2026-05-18T16:00:00Z","volume":84933},{"open":null,"high":null,"low":null,"close":66247.2342737290,"closeTime":"2026-05-20T00:00:00Z","quoteTime":"2026-05-20T00:00:00Z","openQuoteTime":"2026-05-19T00:00:00Z","highQuoteTime":"2026-05-19T09:00:00Z","lowQuoteTime":"2026-05-19T15:00:00Z","volume":85037},{"open":null,"high":null,"low":null,"close":66760.8048755440,"closeTime":"2026-05-21T00:00:00Z","quoteTime":"2026-05-21T00:00:00Z","openQuoteTime":"2026-05-20T00:00:00Z","highQuoteTime":"2026-05-20T13:00:00Z","lowQuoteTime":"2026-05-20T01:00:00Z","volume":83142},{"open":null,"high":null,"low":null,"close":66860.1366739690,"closeTime":"2026-05-22T00:00:00Z","quoteTime":"2026-05-22T00:00:00Z","openQuoteTime":"2026-05-21T00:00:00Z","highQuoteTime":"2026-05-21T09:00:00Z","lowQuoteTime":"2026-05-21T14:00:00Z","volume":82699},{"open":null,"high":null,"low":null,"close":65161.7956205330,"closeTime":"2026-05-23T00:00:00Z","quoteTime":"2026-05-23T00:00:00Z","openQuoteTime":"2026-05-22T00:00:00Z","highQuoteTime":"2026-05-22T05:00:00Z","lowQuoteTime":"2026-05-23T00:00:00Z","volume":81802},{"open":null,"high":null,"low":null,"close":66157.4243603930,"closeTime":"2026-05-24T00:00:00Z","quoteTime":"2026-05-24T00:00:00Z","openQuoteTime":"2026-05-23T00:00:00Z","highQuoteTime":"2026-05-23T22:00:00Z","lowQuoteTime":"2026-05-23T08:00:00Z","volume":80591},{"open":null,"high":null,"low":null,"close":66231.0398768860,"closeTime":"2026-05-25T00:00:00Z","quoteTime":"2026-05-25T00:00:00Z","openQuoteTime":"2026-05-24T00:00:00Z","highQuoteTime":"2026-05-24T11:00:00Z","lowQuoteTime":"2026-05-24T22:00:00Z","volume":76436},{"open":null,"high":null,"low":null,"close":66497.7726395070,"closeTime":"2026-05-26T00:00:00Z","quoteTime":"2026-05-26T00:00:00Z","openQuoteTime":"2026-05-25T00:00:00Z","highQuoteTime":"2026-05-25T16:00:00Z","lowQuoteTime":"2026-05-25T02:00:00Z","volume":75398},{"open":null,"high":null,"low":null,"close":65264.8688518440,"closeTime":"2026-05-27T00:00:00Z","quoteTime":"2026-05-27T00:00:00Z","openQuoteTime":"2026-05-26T00:00:00Z","highQuoteTime":"2026-05-26T15:00:00Z","lowQuoteTime":"2026-05-26T23:00:00Z","volume":77222},{"open":null,"high":null,"low":null,"close":64078.7652427780,"closeTime":"2026-05-28T00:00:00Z","quoteTime":"2026-05-28T00:00:00Z","openQuoteTime":"2026-05-27T00:00:00Z","highQuoteTime":"2026-05-27T02:00:00Z","lowQuoteTime":"2026-05-27T23:00:00Z","volume":77244},{"open":null,"high":null,"low":null,"close":63193.1435110500,"closeTime":"2026-05-29T00:00:00Z","quoteTime":"2026-05-29T00:00:00Z","openQuoteTime":"2026-05-28T00:00:00Z","highQuoteTime":"2026-05-28T01:00:00Z","lowQuoteTime":"2026-05-28T16:00:00Z","volume":84732},{"open":null,"high":null,"low":null,"close":63034.1579512140,"closeTime":"2026-05-30T00:00:00Z","quoteTime":"2026-05-30T00:00:00Z","openQuoteTime":"2026-05-29T00:00:00Z","highQuoteTime":"2026-05-29T18:00:00Z","lowQuoteTime":"2026-05-29T15:00:00Z","volume":83639},{"open":null,"high":null,"low":null,"close":63380.8868780190,"closeTime":"2026-05-31T00:00:00Z","quoteTime":"2026-05-31T00:00:00Z","openQuoteTime":"2026-05-30T00:00:00Z","highQuoteTime":"2026-05-30T19:00:00Z","lowQuoteTime":"2026-05-30T05:00:00Z","volume":84096},{"open":null,"high":null,"low":null,"close":63263.3231411910,"closeTime":"2026-06-01T00:00:00Z","quoteTime":"2026-06-01T00:00:00Z","openQuoteTime":"2026-05-31T00:00:00Z","highQuoteTime":"2026-05-31T02:00:00Z","lowQuoteTime":"2026-05-31T17:00:00Z","volume":81959},{"open":null,"high":null,"low":null,"close":61392.2513629860,"closeTime":"2026-06-02T00:00:00Z","quoteTime":"2026-06-02T00:00:00Z","openQuoteTime":"2026-06-01T00:00:00Z","highQuoteTime":"2026-06-01T01:00:00Z","lowQuoteTime":"2026-06-01T17:00:00Z","volume":79368},{"open":null,"high":null,"low":null,"close":57459.3222480610,"closeTime":"2026-06-03T00:00:00Z","quoteTime":"2026-06-03T00:00:00Z","openQuoteTime":"2026-06-02T00:00:00Z","highQuoteTime":"2026-06-02T01:00:00Z","lowQuoteTime":"2026-06-03T00:00:00Z","volume":80584},{"open":null,"high":null,"low":null,"close":55273.3712321290,"closeTime":"2026-06-04T00:00:00Z","quoteTime":"2026-06-04T00:00:00Z","openQuoteTime":"2026-06-03T00:00:00Z","highQuoteTime":"2026-06-03T07:00:00Z","lowQuoteTime":"2026-06-04T00:00:00Z","volume":86121},{"open":null,"high":null,"low":null,"close":55051.8547653200,"closeTime":"2026-06-05T00:00:00Z","quoteTime":"2026-06-05T00:00:00Z","openQuoteTime":"2026-06-04T00:00:00Z","highQuoteTime":"2026-06-04T05:00:00Z","lowQuoteTime":"2026-06-04T03:00:00Z","volume":86183},{"open":null,"high":null,"low":null,"close":53098.2159707420,"closeTime":"2026-06-06T00:00:00Z","quoteTime":"2026-06-06T00:00:00Z","openQuoteTime":"2026-06-05T00:00:00Z","highQuoteTime":"2026-06-05T01:00:00Z","lowQuoteTime":"2026-06-05T19:00:00Z","volume":85836},{"open":null,"high":null,"low":null,"close":52998.3500662080,"closeTime":"2026-06-07T00:00:00Z","quoteTime":"2026-06-07T00:00:00Z","openQuoteTime":"2026-06-06T00:00:00Z","highQuoteTime":"2026-06-06T01:00:00Z","lowQuoteTime":"2026-06-06T05:00:00Z","volume":86258},{"open":null,"high":null,"low":null,"close":55042.5516232550,"closeTime":"2026-06-08T00:00:00Z","quoteTime":"2026-06-08T00:00:00Z","openQuoteTime":"2026-06-07T00:00:00Z","highQuoteTime":"2026-06-07T23:00:00Z","lowQuoteTime":"2026-06-07T01:00:00Z","volume":86094},{"open":null,"high":null,"low":null,"close":54804.8531078290,"closeTime":"2026-06-09T00:00:00Z","quoteTime":"2026-06-09T00:00:00Z","openQuoteTime":"2026-06-08T00:00:00Z","highQuoteTime":"2026-06-08T16:00:00Z","lowQuoteTime":"2026-06-08T06:00:00Z","volume":85225},{"open":null,"high":null,"low":null,"close":53571.1823133400,"closeTime":"2026-06-10T00:00:00Z","quoteTime":"2026-06-10T00:00:00Z","openQuoteTime":"2026-06-09T00:00:00Z","highQuoteTime":"2026-06-09T06:00:00Z","lowQuoteTime":"2026-06-09T17:00:00Z","volume":85315},{"open":null,"high":null,"low":null,"close":53365.0323196460,"closeTime":"2026-06-11T00:00:00Z","quoteTime":"2026-06-11T00:00:00Z","openQuoteTime":"2026-06-10T00:00:00Z","highQuoteTime":"2026-06-10T16:00:00Z","lowQuoteTime":"2026-06-10T10:00:00Z","volume":85872},{"open":null,"high":null,"low":null,"close":55007.8750693120,"closeTime":"2026-06-12T00:00:00Z","quoteTime":"2026-06-12T00:00:00Z","openQuoteTime":"2026-06-11T00:00:00Z","highQuoteTime":"2026-06-11T19:00:00Z","lowQuoteTime":"2026-06-11T01:00:00Z","volume":86147},{"open":null,"high":null,"low":null,"close":55030.8396062610,"closeTime":"2026-06-13T00:00:00Z","quoteTime":"2026-06-13T00:00:00Z","openQuoteTime":"2026-06-12T00:00:00Z","highQuoteTime":"2026-06-12T16:00:00Z","lowQuoteTime":"2026-06-12T07:00:00Z","volume":85828},{"open":null,"high":null,"low":null,"close":55828.2270965010,"closeTime":"2026-06-14T00:00:00Z","quoteTime":"2026-06-14T00:00:00Z","openQuoteTime":"2026-06-13T00:00:00Z","highQuoteTime":"2026-06-13T22:00:00Z","lowQuoteTime":"2026-06-13T04:00:00Z","volume":86063},{"open":null,"high":null,"low":null,"close":56735.3680685040,"closeTime":"2026-06-15T00:00:00Z","quoteTime":"2026-06-15T00:00:00Z","openQuoteTime":"2026-06-14T00:00:00Z","highQuoteTime":"2026-06-15T00:00:00Z","lowQuoteTime":"2026-06-14T18:00:00Z","volume":86071},{"open":null,"high":null,"low":null,"close":57274.9891571840,"closeTime":"2026-06-16T00:00:00Z","quoteTime":"2026-06-16T00:00:00Z","openQuoteTime":"2026-06-15T00:00:00Z","highQuoteTime":"2026-06-15T16:00:00Z","lowQuoteTime":"2026-06-15T02:00:00Z","volume":85964},{"open":null,"high":null,"low":null,"close":56609.2218817620,"closeTime":"2026-06-17T00:00:00Z","quoteTime":"2026-06-17T00:00:00Z","openQuoteTime":"2026-06-16T00:00:00Z","highQuoteTime":"2026-06-16T09:00:00Z","lowQuoteTime":"2026-06-16T15:00:00Z","volume":86163},{"open":null,"high":null,"low":null,"close":56100.9220195740,"closeTime":"2026-06-18T00:00:00Z","quoteTime":"2026-06-18T00:00:00Z","openQuoteTime":"2026-06-17T00:00:00Z","highQuoteTime":"2026-06-17T17:00:00Z","lowQuoteTime":"2026-06-17T23:00:00Z","volume":86188},{"open":null,"high":null,"low":null,"close":54967.3282897040,"closeTime":"2026-06-19T00:00:00Z","quoteTime":"2026-06-19T00:00:00Z","openQuoteTime":"2026-06-18T00:00:00Z","highQuoteTime":"2026-06-18T02:00:00Z","lowQuoteTime":"2026-06-18T18:00:00Z","volume":86151},{"open":null,"high":null,"low":null,"close":55450.4442224090,"closeTime":"2026-06-20T00:00:00Z","quoteTime":"2026-06-20T00:00:00Z","openQuoteTime":"2026-06-19T00:00:00Z","highQuoteTime":"2026-06-20T00:00:00Z","lowQuoteTime":"2026-06-19T10:00:00Z","volume":86119},{"open":null,"high":null,"low":null,"close":56104.4458588840,"closeTime":"2026-06-21T00:00:00Z","quoteTime":"2026-06-21T00:00:00Z","openQuoteTime":"2026-06-20T00:00:00Z","highQuoteTime":"2026-06-20T16:00:00Z","lowQuoteTime":"2026-06-20T15:00:00Z","volume":86182},{"open":null,"high":null,"low":null,"close":55261.6836729820,"closeTime":"2026-06-22T00:00:00Z","quoteTime":"2026-06-22T00:00:00Z","openQuoteTime":"2026-06-21T00:00:00Z","highQuoteTime":"2026-06-21T05:00:00Z","lowQuoteTime":"2026-06-22T00:00:00Z","volume":86112},{"open":null,"high":null,"low":null,"close":56061.7698414320,"closeTime":"2026-06-23T00:00:00Z","quoteTime":"2026-06-23T00:00:00Z","openQuoteTime":"2026-06-22T00:00:00Z","highQuoteTime":"2026-06-22T15:00:00Z","lowQuoteTime":"2026-06-22T01:00:00Z","volume":85762},{"open":null,"high":null,"low":null,"close":55140.9603214710,"closeTime":"2026-06-24T00:00:00Z","quoteTime":"2026-06-24T00:00:00Z","openQuoteTime":"2026-06-23T00:00:00Z","highQuoteTime":"2026-06-23T02:00:00Z","lowQuoteTime":"2026-06-23T09:00:00Z","volume":85972},{"open":null,"high":null,"low":null,"close":53798.3824052200,"closeTime":"2026-06-25T00:00:00Z","quoteTime":"2026-06-25T00:00:00Z","openQuoteTime":"2026-06-24T00:00:00Z","highQuoteTime":"2026-06-24T12:00:00Z","lowQuoteTime":"2026-06-24T18:00:00Z","volume":85479},{"open":null,"high":null,"low":null,"close":52633.5350440280,"closeTime":"2026-06-26T00:00:00Z","quoteTime":"2026-06-26T00:00:00Z","openQuoteTime":"2026-06-25T00:00:00Z","highQuoteTime":"2026-06-25T08:00:00Z","lowQuoteTime":"2026-06-25T14:00:00Z","volume":83542},{"open":null,"high":null,"low":null,"close":52795.2232279800,"closeTime":"2026-06-27T00:00:00Z","quoteTime":"2026-06-27T00:00:00Z","openQuoteTime":"2026-06-26T00:00:00Z","highQuoteTime":"2026-06-26T08:00:00Z","lowQuoteTime":"2026-06-26T14:00:00Z","volume":83556},{"open":null,"high":null,"low":null,"close":52738.2033515810,"closeTime":"2026-06-28T00:00:00Z","quoteTime":"2026-06-28T00:00:00Z","openQuoteTime":"2026-06-27T00:00:00Z","highQuoteTime":"2026-06-27T16:00:00Z","lowQuoteTime":"2026-06-27T23:00:00Z","volume":83743},{"open":null,"high":null,"low":null,"close":52324.4815598280,"closeTime":"2026-06-29T00:00:00Z","quoteTime":"2026-06-29T00:00:00Z","openQuoteTime":"2026-06-28T00:00:00Z","highQuoteTime":"2026-06-28T09:00:00Z","lowQuoteTime":"2026-06-28T23:00:00Z","volume":83882},{"open":null,"high":null,"low":null,"close":52773.0480223340,"closeTime":"2026-06-30T00:00:00Z","quoteTime":"2026-06-30T00:00:00Z","openQuoteTime":"2026-06-29T00:00:00Z","highQuoteTime":"2026-06-29T13:00:00Z","lowQuoteTime":"2026-06-29T15:00:00Z","volume":83395},{"open":null,"high":null,"low":null,"close":51368.2788315640,"closeTime":"2026-07-01T00:00:00Z","quoteTime":"2026-07-01T00:00:00Z","openQuoteTime":"2026-06-30T00:00:00Z","highQuoteTime":"2026-06-30T01:00:00Z","lowQuoteTime":"2026-06-30T16:00:00Z","volume":83371},{"open":null,"high":null,"low":null,"close":52781.1318940540,"closeTime":"2026-07-02T00:00:00Z","quoteTime":"2026-07-02T00:00:00Z","openQuoteTime":"2026-07-01T00:00:00Z","highQuoteTime":"2026-07-01T23:00:00Z","lowQuoteTime":"2026-07-01T02:00:00Z","volume":82893},{"open":null,"high":null,"low":null,"close":53912.4773555650,"closeTime":"2026-07-03T00:00:00Z","quoteTime":"2026-07-03T00:00:00Z","openQuoteTime":"2026-07-02T00:00:00Z","highQuoteTime":"2026-07-02T15:00:00Z","lowQuoteTime":"2026-07-02T01:00:00Z","volume":82410},{"open":null,"high":null,"low":null,"close":54763.5898807120,"closeTime":"2026-07-04T00:00:00Z","quoteTime":"2026-07-04T00:00:00Z","openQuoteTime":"2026-07-03T00:00:00Z","highQuoteTime":"2026-07-03T22:00:00Z","lowQuoteTime":"2026-07-03T03:00:00Z","volume":85917},{"open":null,"high":null,"low":null,"close":55289.5774006090,"closeTime":"2026-07-05T00:00:00Z","quoteTime":"2026-07-05T00:00:00Z","openQuoteTime":"2026-07-04T00:00:00Z","highQuoteTime":"2026-07-04T22:00:00Z","lowQuoteTime":"2026-07-04T07:00:00Z","volume":86206},{"open":null,"high":null,"low":null,"close":55688.0614017490,"closeTime":"2026-07-06T00:00:00Z","quoteTime":"2026-07-06T00:00:00Z","openQuoteTime":"2026-07-05T00:00:00Z","highQuoteTime":"2026-07-06T00:00:00Z","lowQuoteTime":"2026-07-05T10:00:00Z","volume":86167},{"open":null,"high":null,"low":null,"close":56032.1222897720,"closeTime":"2026-07-07T00:00:00Z","quoteTime":"2026-07-07T00:00:00Z","openQuoteTime":"2026-07-06T00:00:00Z","highQuoteTime":"2026-07-06T22:00:00Z","lowQuoteTime":"2026-07-06T14:00:00Z","volume":84801},{"open":null,"high":null,"low":null,"close":55627.2276826590,"closeTime":"2026-07-08T00:00:00Z","quoteTime":"2026-07-08T00:00:00Z","openQuoteTime":"2026-07-07T00:00:00Z","highQuoteTime":"2026-07-07T17:00:00Z","lowQuoteTime":"2026-07-07T15:00:00Z","volume":85339},{"open":null,"high":null,"low":null,"close":54598.0117815240,"closeTime":"2026-07-09T00:00:00Z","quoteTime":"2026-07-09T00:00:00Z","openQuoteTime":"2026-07-08T00:00:00Z","highQuoteTime":"2026-07-08T01:00:00Z","lowQuoteTime":"2026-07-08T16:00:00Z","volume":85370},{"open":null,"high":null,"low":null,"close":55355.4897622260,"closeTime":"2026-07-10T00:00:00Z","quoteTime":"2026-07-10T00:00:00Z","openQuoteTime":"2026-07-09T00:00:00Z","highQuoteTime":"2026-07-09T19:00:00Z","lowQuoteTime":"2026-07-09T03:00:00Z","volume":85376},{"open":null,"high":null,"low":null,"close":56278.7120012510,"closeTime":"2026-07-11T00:00:00Z","quoteTime":"2026-07-11T00:00:00Z","openQuoteTime":"2026-07-10T00:00:00Z","highQuoteTime":"2026-07-10T14:00:00Z","lowQuoteTime":"2026-07-10T02:00:00Z","volume":85137},{"open":null,"high":null,"low":null,"close":55984.0556106900,"closeTime":"2026-07-12T00:00:00Z","quoteTime":"2026-07-12T00:00:00Z","openQuoteTime":"2026-07-11T00:00:00Z","highQuoteTime":"2026-07-11T15:00:00Z","lowQuoteTime":"2026-07-12T00:00:00Z","volume":85453},{"open":null,"high":null,"low":null,"close":55982.5040149570,"closeTime":"2026-07-13T00:00:00Z","quoteTime":"2026-07-13T00:00:00Z","openQuoteTime":"2026-07-12T00:00:00Z","highQuoteTime":"2026-07-12T15:00:00Z","lowQuoteTime":"2026-07-12T07:00:00Z","volume":85148},{"open":null,"high":null,"low":null,"close":54783.9796592870,"closeTime":"2026-07-14T00:00:00Z","quoteTime":"2026-07-14T00:00:00Z","openQuoteTime":"2026-07-13T00:00:00Z","highQuoteTime":"2026-07-13T01:00:00Z","lowQuoteTime":"2026-07-13T19:00:00Z","volume":83691},{"open":null,"high":null,"low":null,"close":56979.9953896040,"closeTime":"2026-07-15T00:00:00Z","quoteTime":"2026-07-15T00:00:00Z","openQuoteTime":"2026-07-14T00:00:00Z","highQuoteTime":"2026-07-14T23:00:00Z","lowQuoteTime":"2026-07-14T03:00:00Z","volume":82163},{"open":null,"high":null,"low":null,"close":56517.9505694080,"closeTime":"2026-07-16T00:00:00Z","quoteTime":"2026-07-16T00:00:00Z","openQuoteTime":"2026-07-15T00:00:00Z","highQuoteTime":"2026-07-15T14:00:00Z","lowQuoteTime":"2026-07-15T03:00:00Z","volume":70594},{"open":null,"high":null,"low":null,"close":55816.9698955650,"closeTime":"2026-07-17T00:00:00Z","quoteTime":"2026-07-17T00:00:00Z","openQuoteTime":"2026-07-16T00:00:00Z","highQuoteTime":"2026-07-16T16:00:00Z","lowQuoteTime":"2026-07-17T00:00:00Z","volume":76517},{"open":null,"high":null,"low":null,"close":55964.1350929560,"closeTime":"2026-07-18T00:00:00Z","quoteTime":"2026-07-18T00:00:00Z","openQuoteTime":"2026-07-17T00:00:00Z","highQuoteTime":"2026-07-17T19:00:00Z","lowQuoteTime":"2026-07-17T14:00:00Z","volume":76054},{"open":null,"high":null,"low":null,"close":56760.8647663590,"closeTime":"2026-07-19T00:00:00Z","quoteTime":"2026-07-19T00:00:00Z","openQuoteTime":"2026-07-18T00:00:00Z","highQuoteTime":"2026-07-18T23:00:00Z","lowQuoteTime":"2026-07-18T02:00:00Z","volume":73699},{"open":null,"high":null,"low":null,"close":56696.5598258990,"closeTime":"2026-07-20T00:00:00Z","quoteTime":"2026-07-20T00:00:00Z","openQuoteTime":"2026-07-19T00:00:00Z","highQuoteTime":"2026-07-19T03:00:00Z","lowQuoteTime":"2026-07-19T13:00:00Z","volume":68965},{"open":null,"high":null,"low":null,"close":57212.3144612670,"closeTime":"2026-07-21T00:00:00Z","quoteTime":"2026-07-21T00:00:00Z","openQuoteTime":"2026-07-20T00:00:00Z","highQuoteTime":"2026-07-20T19:00:00Z","lowQuoteTime":"2026-07-20T07:00:00Z","volume":69408},{"open":null,"high":null,"low":null,"close":58425.8776945490,"closeTime":"2026-07-22T00:00:00Z","quoteTime":"2026-07-22T00:00:00Z","openQuoteTime":"2026-07-21T00:00:00Z","highQuoteTime":"2026-07-21T15:00:00Z","lowQuoteTime":"2026-07-21T01:00:00Z","volume":67618},{"open":null,"high":null,"low":null,"close":58008.4939598850,"closeTime":"2026-07-23T00:00:00Z","quoteTime":"2026-07-23T00:00:00Z","openQuoteTime":"2026-07-22T00:00:00Z","highQuoteTime":"2026-07-22T01:00:00Z","lowQuoteTime":"2026-07-22T14:00:00Z","volume":77811},{"open":null,"high":null,"low":null,"close":57186.0799100000,"closeTime":"2026-07-24T00:00:00Z","quoteTime":"2026-07-24T00:00:00Z","openQuoteTime":"2026-07-23T00:00:00Z","highQuoteTime":"2026-07-23T01:00:00Z","lowQuoteTime":"2026-07-23T18:00:00Z","volume":85292},{"open":null,"high":null,"low":null,"close":56378.2683047730,"closeTime":"2026-07-25T00:00:00Z","quoteTime":"2026-07-25T00:00:00Z","openQuoteTime":"2026-07-24T00:00:00Z","highQuoteTime":"2026-07-24T08:00:00Z","lowQuoteTime":"2026-07-24T15:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":56587.8239450000,"closeTime":"2026-07-26T00:00:00Z","quoteTime":"2026-07-26T00:00:00Z","openQuoteTime":"2026-07-25T00:00:00Z","highQuoteTime":"2026-07-25T20:00:00Z","lowQuoteTime":"2026-07-25T09:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":57353.0510878990,"closeTime":"2026-07-27T00:00:00Z","quoteTime":"2026-07-27T00:00:00Z","openQuoteTime":"2026-07-26T00:00:00Z","highQuoteTime":"2026-07-27T00:00:00Z","lowQuoteTime":"2026-07-26T07:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":56041.7339902120,"closeTime":"2026-07-28T00:00:00Z","quoteTime":"2026-07-28T00:00:00Z","openQuoteTime":"2026-07-27T00:00:00Z","highQuoteTime":"2026-07-27T14:00:00Z","lowQuoteTime":"2026-07-28T00:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":56084.1050602900,"closeTime":"2026-07-29T00:00:00Z","quoteTime":"2026-07-29T00:00:00Z","openQuoteTime":"2026-07-28T00:00:00Z","highQuoteTime":"2026-07-28T17:00:00Z","lowQuoteTime":"2026-07-28T14:00:00Z","volume":84817},{"open":null,"high":null,"low":null,"close":55734.1160990540,"closeTime":"2026-07-30T00:00:00Z","quoteTime":"2026-07-30T00:00:00Z","openQuoteTime":"2026-07-29T00:00:00Z","highQuoteTime":"2026-07-29T15:00:00Z","lowQuoteTime":"2026-07-29T22:00:00Z","volume":86251},{"open":null,"high":null,"low":null,"close":56178.1739750000,"closeTime":"2026-07-31T00:00:00Z","quoteTime":"2026-07-31T00:00:00Z","openQuoteTime":"2026-07-30T00:00:00Z","highQuoteTime":"2026-07-30T14:00:00Z","lowQuoteTime":"2026-07-30T01:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":54512.3447050000,"closeTime":"2026-08-01T00:00:00Z","quoteTime":"2026-08-01T00:00:00Z","openQuoteTime":"2026-07-31T00:00:00Z","highQuoteTime":"2026-07-31T02:00:00Z","lowQuoteTime":"2026-07-31T16:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":54486.3937350000,"closeTime":"2026-08-02T00:00:00Z","quoteTime":"2026-08-02T00:00:00Z","openQuoteTime":"2026-08-01T00:00:00Z","highQuoteTime":"2026-08-01T09:00:00Z","lowQuoteTime":"2026-08-01T19:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":55020.7347461300,"closeTime":"2026-08-03T00:00:00Z","quoteTime":"2026-08-03T00:00:00Z","openQuoteTime":"2026-08-02T00:00:00Z","highQuoteTime":"2026-08-02T06:00:00Z","lowQuoteTime":"2026-08-02T01:00:00Z","volume":86389},{"open":null,"high":null,"low":null,"close":55158.1319650000,"closeTime":"2026-08-04T00:00:00Z","quoteTime":"2026-08-04T00:00:00Z","openQuoteTime":"2026-08-03T00:00:00Z","highQuoteTime":"2026-08-03T18:00:00Z","lowQuoteTime":"2026-08-03T09:00:00Z","volume":86379},{"open":null,"high":null,"low":null,"close":55554.4450140990,"closeTime":"2026-08-05T00:00:00Z","quoteTime":"2026-08-05T00:00:00Z","openQuoteTime":"2026-08-04T00:00:00Z","highQuoteTime":"2026-08-05T00:00:00Z","lowQuoteTime":"2026-08-04T01:00:00Z","volume":85218},{"open":null,"high":null,"low":null,"close":55904.2502400000,"closeTime":"2026-08-06T00:00:00Z","quoteTime":"2026-08-06T00:00:00Z","openQuoteTime":"2026-08-05T00:00:00Z","highQuoteTime":"2026-08-05T21:00:00Z","lowQuoteTime":"2026-08-05T14:00:00Z","volume":86334},{"open":null,"high":null,"low":null,"close":55783.9950050000,"closeTime":"2026-08-07T00:00:00Z","quoteTime":"2026-08-07T00:00:00Z","openQuoteTime":"2026-08-06T00:00:00Z","highQuoteTime":"2026-08-06T16:00:00Z","lowQuoteTime":"2026-08-06T14:00:00Z","volume":86395},{"open":null,"high":null,"low":null,"close":56156.3950050000,"closeTime":"2026-08-08T00:00:00Z","quoteTime":"2026-08-08T00:00:00Z","openQuoteTime":"2026-08-07T00:00:00Z","highQuoteTime":"2026-08-07T13:00:00Z","lowQuoteTime":"2026-08-07T05:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":56194.9015050000,"closeTime":"2026-08-09T00:00:00Z","quoteTime":"2026-08-09T00:00:00Z","openQuoteTime":"2026-08-08T00:00:00Z","highQuoteTime":"2026-08-08T15:00:00Z","lowQuoteTime":"2026-08-08T01:00:00Z","volume":86397},{"open":null,"high":null,"low":null,"close":56128.8342858290,"closeTime":"2026-08-10T00:00:00Z","quoteTime":"2026-08-10T00:00:00Z","openQuoteTime":"2026-08-09T00:00:00Z","highQuoteTime":"2026-08-09T23:00:00Z","lowQuoteTime":"2026-08-09T04:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":55361.9402287430,"closeTime":"2026-08-11T00:00:00Z","quoteTime":"2026-08-11T00:00:00Z","openQuoteTime":"2026-08-10T00:00:00Z","highQuoteTime":"2026-08-10T02:00:00Z","lowQuoteTime":"2026-08-10T17:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":55044.5383400060,"closeTime":"2026-08-12T00:00:00Z","quoteTime":"2026-08-12T00:00:00Z","openQuoteTime":"2026-08-11T00:00:00Z","highQuoteTime":"2026-08-11T13:00:00Z","lowQuoteTime":"2026-08-11T20:00:00Z","volume":86199},{"open":null,"high":null,"low":null,"close":55016.0924821800,"closeTime":"2026-08-13T00:00:00Z","quoteTime":"2026-08-13T00:00:00Z","openQuoteTime":"2026-08-12T00:00:00Z","highQuoteTime":"2026-08-12T13:00:00Z","lowQuoteTime":"2026-08-12T16:00:00Z","volume":86322},{"open":null,"high":null,"low":null,"close":55003.1468500000,"closeTime":"2026-08-14T00:00:00Z","quoteTime":"2026-08-14T00:00:00Z","openQuoteTime":"2026-08-13T00:00:00Z","highQuoteTime":"2026-08-13T06:00:00Z","lowQuoteTime":"2026-08-13T17:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":54458.5150050000,"closeTime":"2026-08-15T00:00:00Z","quoteTime":"2026-08-15T00:00:00Z","openQuoteTime":"2026-08-14T00:00:00Z","highQuoteTime":"2026-08-14T03:00:00Z","lowQuoteTime":"2026-08-14T15:00:00Z","volume":86399},{"open":null,"high":null,"low":null,"close":54517.0469550000,"closeTime":"2026-08-16T00:00:00Z","quoteTime":"2026-08-16T00:00:00Z","openQuoteTime":"2026-08-15T00:00:00Z","highQuoteTime":"2026-08-15T23:00:00Z","lowQuoteTime":"2026-08-15T10:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":54300.6363090650,"closeTime":"2026-08-17T00:00:00Z","quoteTime":"2026-08-17T00:00:00Z","openQuoteTime":"2026-08-16T00:00:00Z","highQuoteTime":"2026-08-16T17:00:00Z","lowQuoteTime":"2026-08-16T23:00:00Z","volume":86399},{"open":null,"high":null,"low":null,"close":55663.9076900000,"closeTime":"2026-08-18T00:00:00Z","quoteTime":"2026-08-18T00:00:00Z","openQuoteTime":"2026-08-17T00:00:00Z","highQuoteTime":"2026-08-17T19:00:00Z","lowQuoteTime":"2026-08-17T01:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":55879.2485500000,"closeTime":"2026-08-19T00:00:00Z","quoteTime":"2026-08-19T00:00:00Z","openQuoteTime":"2026-08-18T00:00:00Z","highQuoteTime":"2026-08-18T15:00:00Z","lowQuoteTime":"2026-08-18T14:00:00Z","volume":86071},{"open":null,"high":null,"low":null,"close":59346.4063493100,"closeTime":"2026-08-20T00:00:00Z","quoteTime":"2026-08-20T00:00:00Z","openQuoteTime":"2026-08-19T00:00:00Z","highQuoteTime":"2026-08-19T22:00:00Z","lowQuoteTime":"2026-08-19T07:00:00Z","volume":86374},{"open":null,"high":null,"low":null,"close":62475.3215634830,"closeTime":"2026-08-21T00:00:00Z","quoteTime":"2026-08-21T00:00:00Z","openQuoteTime":"2026-08-20T00:00:00Z","highQuoteTime":"2026-08-21T00:00:00Z","lowQuoteTime":"2026-08-20T04:00:00Z","volume":86401},{"open":null,"high":null,"low":null,"close":66995.7485500000,"closeTime":"2026-08-22T00:00:00Z","quoteTime":"2026-08-22T00:00:00Z","openQuoteTime":"2026-08-21T00:00:00Z","highQuoteTime":"2026-08-21T09:00:00Z","lowQuoteTime":"2026-08-21T01:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":65791.2327429640,"closeTime":"2026-08-23T00:00:00Z","quoteTime":"2026-08-23T00:00:00Z","openQuoteTime":"2026-08-22T00:00:00Z","highQuoteTime":"2026-08-22T04:00:00Z","lowQuoteTime":"2026-08-22T06:00:00Z","volume":86399},{"open":null,"high":null,"low":null,"close":66520.0061922660,"closeTime":"2026-08-24T00:00:00Z","quoteTime":"2026-08-24T00:00:00Z","openQuoteTime":"2026-08-23T00:00:00Z","highQuoteTime":"2026-08-23T22:00:00Z","lowQuoteTime":"2026-08-23T06:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":67697.2411602620,"closeTime":"2026-08-25T00:00:00Z","quoteTime":"2026-08-25T00:00:00Z","openQuoteTime":"2026-08-24T00:00:00Z","highQuoteTime":"2026-08-24T16:00:00Z","lowQuoteTime":"2026-08-24T05:00:00Z","volume":86363},{"open":null,"high":null,"low":null,"close":67267.0172800000,"closeTime":"2026-08-26T00:00:00Z","quoteTime":"2026-08-26T00:00:00Z","openQuoteTime":"2026-08-25T00:00:00Z","highQuoteTime":"2026-08-25T03:00:00Z","lowQuoteTime":"2026-08-25T22:00:00Z","volume":86200},{"open":null,"high":null,"low":null,"close":67808.5540450000,"closeTime":"2026-08-27T00:00:00Z","quoteTime":"2026-08-27T00:00:00Z","openQuoteTime":"2026-08-26T00:00:00Z","highQuoteTime":"2026-08-27T00:00:00Z","lowQuoteTime":"2026-08-26T16:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":68898.6340351850,"closeTime":"2026-08-28T00:00:00Z","quoteTime":"2026-08-28T00:00:00Z","openQuoteTime":"2026-08-27T00:00:00Z","highQuoteTime":"2026-08-27T18:00:00Z","lowQuoteTime":"2026-08-27T02:00:00Z","volume":86396},{"open":null,"high":null,"low":null,"close":67182.8171800000,"closeTime":"2026-08-29T00:00:00Z","quoteTime":"2026-08-29T00:00:00Z","openQuoteTime":"2026-08-28T00:00:00Z","highQuoteTime":"2026-08-28T02:00:00Z","lowQuoteTime":"2026-08-28T17:00:00Z","volume":86382},{"open":null,"high":null,"low":null,"close":67591.8510450000,"closeTime":"2026-08-30T00:00:00Z","quoteTime":"2026-08-30T00:00:00Z","openQuoteTime":"2026-08-29T00:00:00Z","highQuoteTime":"2026-08-29T20:00:00Z","lowQuoteTime":"2026-08-29T07:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":67038.8804222670,"closeTime":"2026-08-31T00:00:00Z","quoteTime":"2026-08-31T00:00:00Z","openQuoteTime":"2026-08-30T00:00:00Z","highQuoteTime":"2026-08-30T17:00:00Z","lowQuoteTime":"2026-08-31T00:00:00Z","volume":86397},{"open":null,"high":null,"low":null,"close":67630.2547450000,"closeTime":"2026-09-01T00:00:00Z","quoteTime":"2026-09-01T00:00:00Z","openQuoteTime":"2026-08-31T00:00:00Z","highQuoteTime":"2026-08-31T20:00:00Z","lowQuoteTime":"2026-08-31T03:00:00Z","volume":86144},{"open":null,"high":null,"low":null,"close":66784.5521450000,"closeTime":"2026-09-02T00:00:00Z","quoteTime":"2026-09-02T00:00:00Z","openQuoteTime":"2026-09-01T00:00:00Z","highQuoteTime":"2026-09-01T06:00:00Z","lowQuoteTime":"2026-09-01T19:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":66730.5144850000,"closeTime":"2026-09-03T00:00:00Z","quoteTime":"2026-09-03T00:00:00Z","openQuoteTime":"2026-09-02T00:00:00Z","highQuoteTime":"2026-09-02T08:00:00Z","lowQuoteTime":"2026-09-02T11:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":69874.9030809760,"closeTime":"2026-09-04T00:00:00Z","quoteTime":"2026-09-04T00:00:00Z","openQuoteTime":"2026-09-03T00:00:00Z","highQuoteTime":"2026-09-03T22:00:00Z","lowQuoteTime":"2026-09-03T02:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":68643.8931050000,"closeTime":"2026-09-05T00:00:00Z","quoteTime":"2026-09-05T00:00:00Z","openQuoteTime":"2026-09-04T00:00:00Z","highQuoteTime":"2026-09-04T12:00:00Z","lowQuoteTime":"2026-09-04T15:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":68789.3748450000,"closeTime":"2026-09-06T00:00:00Z","quoteTime":"2026-09-06T00:00:00Z","openQuoteTime":"2026-09-05T00:00:00Z","highQuoteTime":"2026-09-05T17:00:00Z","lowQuoteTime":"2026-09-05T06:00:00Z","volume":86397},{"open":null,"high":null,"low":null,"close":69195.5594724950,"closeTime":"2026-09-07T00:00:00Z","quoteTime":"2026-09-07T00:00:00Z","openQuoteTime":"2026-09-06T00:00:00Z","highQuoteTime":"2026-09-07T00:00:00Z","lowQuoteTime":"2026-09-06T15:00:00Z","volume":86399},{"open":null,"high":null,"low":null,"close":68037.6387235800,"closeTime":"2026-09-08T00:00:00Z","quoteTime":"2026-09-08T00:00:00Z","openQuoteTime":"2026-09-07T00:00:00Z","highQuoteTime":"2026-09-07T01:00:00Z","lowQuoteTime":"2026-09-07T16:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":67487.4293567330,"closeTime":"2026-09-09T00:00:00Z","quoteTime":"2026-09-09T00:00:00Z","openQuoteTime":"2026-09-08T00:00:00Z","highQuoteTime":"2026-09-08T03:00:00Z","lowQuoteTime":"2026-09-08T14:00:00Z","volume":85989},{"open":null,"high":null,"low":null,"close":67314.8844234380,"closeTime":"2026-09-10T00:00:00Z","quoteTime":"2026-09-10T00:00:00Z","openQuoteTime":"2026-09-09T00:00:00Z","highQuoteTime":"2026-09-09T09:00:00Z","lowQuoteTime":"2026-09-09T23:00:00Z","volume":86393},{"open":null,"high":null,"low":null,"close":65937.7718350360,"closeTime":"2026-09-11T00:00:00Z","quoteTime":"2026-09-11T00:00:00Z","openQuoteTime":"2026-09-10T00:00:00Z","highQuoteTime":"2026-09-10T06:00:00Z","lowQuoteTime":"2026-09-11T00:00:00Z","volume":86400},{"open":null,"high":null,"low":null,"close":66584.0293700000,"closeTime":"2026-09-12T00:00:00Z","quoteTime":"2026-09-12T00:00:00Z","openQuoteTime":"2026-09-11T00:00:00Z","highQuoteTime":"2026-09-11T15:00:00Z","lowQuoteTime":"2026-09-11T13:00:00Z","volume":86247},{"open":null,"high":null,"low":null,"close":66668.2482500000,"closeTime":"2026-09-13T00:00:00Z","quoteTime":"2026-09-13T00:00:00Z","openQuoteTime":"2026-09-12T00:00:00Z","highQuoteTime":"2026-09-12T15:00:00Z","lowQuoteTime":"2026-09-12T20:00:00Z","volume":86379},{"open":null,"high":null,"low":null,"close":66257.6371050760,"closeTime":"2026-09-14T00:00:00Z","quoteTime":"2026-09-14T00:00:00Z","openQuoteTime":"2026-09-13T00:00:00Z","highQuoteTime":"2026-09-13T18:00:00Z","lowQuoteTime":"2026-09-13T12:00:00Z","volume":86399},{"open":null,"high":null,"low":null,"close":67687.6794373150,"closeTime":"2026-09-15T00:00:00Z","quoteTime":"2026-09-15T00:00:00Z","openQuoteTime":"2026-09-14T00:00:00Z","highQuoteTime":"2026-09-14T21:00:00Z","lowQuoteTime":"2026-09-14T01:00:00Z","volume":86399},{"open":null,"high":null,"low":null,"close":65532.6409774120,"closeTime":"2026-09-16T00:00:00Z","quoteTime":"2026-09-16T00:00:00Z","openQuoteTime":"2026-09-15T00:00:00Z","highQuoteTime":"2026-09-15T01:00:00Z","lowQuoteTime":"2026-09-15T19:00:00Z","volume":86096},{"open":null,"high":null,"low":null,"close":66409.3881591290,"closeTime":"2026-09-17T00:00:00Z","quoteTime":"2026-09-17T00:00:00Z","openQuoteTime":"2026-09-16T00:00:00Z","highQuoteTime":"2026-09-16T21:00:00Z","lowQuoteTime":"2026-09-16T09:00:00Z","volume":86296},{"open":null,"high":null,"low":null,"close":66538.3923050000,"closeTime":"2026-09-18T00:00:00Z","quoteTime":"2026-09-18T00:00:00Z","openQuoteTime":"2026-09-17T00:00:00Z","highQuoteTime":"2026-09-17T13:00:00Z","lowQuoteTime":"2026-09-17T14:00:00Z","volume":86269},{"open":null,"high":null,"low":null,"close":70340.4727733030,"closeTime":"2026-09-19T00:00:00Z","quoteTime":"2026-09-19T00:00:00Z","openQuoteTime":"2026-09-18T00:00:00Z","highQuoteTime":"2026-09-18T20:00:00Z","lowQuoteTime":"2026-09-18T01:00:00Z","volume":86253},{"open":null,"high":null,"low":null,"close":70641.1500500000,"closeTime":"2026-09-20T00:00:00Z","quoteTime":"2026-09-20T00:00:00Z","openQuoteTime":"2026-09-19T00:00:00Z","highQuoteTime":"2026-09-19T16:00:00Z","lowQuoteTime":"2026-09-19T01:00:00Z","volume":86173},{"open":null,"high":null,"low":null,"close":70691.0635042370,"closeTime":"2026-09-21T00:00:00Z","quoteTime":"2026-09-21T00:00:00Z","openQuoteTime":"2026-09-20T00:00:00Z","highQuoteTime":"2026-09-20T17:00:00Z","lowQuoteTime":"2026-09-20T04:00:00Z","volume":86200},{"open":null,"high":null,"low":null,"close":75538.2987000000,"closeTime":"2026-09-22T00:00:00Z","quoteTime":"2026-09-22T00:00:00Z","openQuoteTime":"2026-09-21T00:00:00Z","highQuoteTime":"2026-09-21T21:00:00Z","lowQuoteTime":"2026-09-21T02:00:00Z","volume":85949},{"open":null,"high":null,"low":null,"close":75292.6521450000,"closeTime":"2026-09-23T00:00:00Z","quoteTime":"2026-09-23T00:00:00Z","openQuoteTime":"2026-09-22T00:00:00Z","highQuoteTime":"2026-09-22T16:00:00Z","lowQuoteTime":"2026-09-22T06:00:00Z","volume":85890},{"open":null,"high":null,"low":null,"close":74147.6338453800,"closeTime":"2026-09-24T00:00:00Z","quoteTime":"2026-09-24T00:00:00Z","openQuoteTime":"2026-09-23T00:00:00Z","highQuoteTime":"2026-09-23T05:00:00Z","lowQuoteTime":"2026-09-23T17:00:00Z","volume":86117},{"open":null,"high":null,"low":null,"close":74191.8131150000,"closeTime":"2026-09-25T00:00:00Z","quoteTime":"2026-09-25T00:00:00Z","openQuoteTime":"2026-09-24T00:00:00Z","highQuoteTime":"2026-09-24T15:00:00Z","lowQuoteTime":"2026-09-24T10:00:00Z","volume":86053},{"open":null,"high":null,"low":null,"close":73837.5985000000,"closeTime":"2026-09-26T00:00:00Z","quoteTime":"2026-09-26T00:00:00Z","openQuoteTime":"2026-09-25T00:00:00Z","highQuoteTime":"2026-09-25T12:00:00Z","lowQuoteTime":"2026-09-25T15:00:00Z","volume":86066},{"open":null,"high":null,"low":null,"close":74159.6500500000,"closeTime":"2026-09-27T00:00:00Z","quoteTime":"2026-09-27T00:00:00Z","openQuoteTime":"2026-09-26T00:00:00Z","highQuoteTime":"2026-09-27T00:00:00Z","lowQuoteTime":"2026-09-26T01:00:00Z","volume":84585},{"open":null,"high":null,"low":null,"close":74232.2584400000,"closeTime":"2026-09-28T00:00:00Z","quoteTime":"2026-09-28T00:00:00Z","openQuoteTime":"2026-09-27T00:00:00Z","highQuoteTime":"2026-09-27T14:00:00Z","lowQuoteTime":"2026-09-27T23:00:00Z","volume":81426},{"open":null,"high":null,"low":null,"close":73406.4460500000,"closeTime":"2026-09-29T00:00:00Z","quoteTime":"2026-09-29T00:00:00Z","openQuoteTime":"2026-09-28T00:00:00Z","highQuoteTime":"2026-09-28T01:00:00Z","lowQuoteTime":"2026-09-28T10:00:00Z","volume":86118},{"open":null,"high":null,"low":null,"close":73759.7492500000,"closeTime":"2026-09-30T00:00:00Z","quoteTime":"2026-09-30T00:00:00Z","openQuoteTime":"2026-09-29T00:00:00Z","highQuoteTime":"2026-09-29T14:00:00Z","lowQuoteTime":"2026-09-29T02:00:00Z","volume":86043},{"open":null,"high":null,"low":null,"close":73771.2960000000,"closeTime":"2026-10-01T00:00:00Z","quoteTime":"2026-10-01T00:00:00Z","openQuoteTime":"2026-09-30T00:00:00Z","highQuoteTime":"2026-09-30T14:00:00Z","lowQuoteTime":"2026-09-30T08:00:00Z","volume":86027},{"open":null,"high":null,"low":null,"close":75427.1371360130,"closeTime":"2026-10-02T00:00:00Z","quoteTime":"2026-10-02T00:00:00Z","openQuoteTime":"2026-10-01T00:00:00Z","highQuoteTime":"2026-10-01T19:00:00Z","lowQuoteTime":"2026-10-01T09:00:00Z","volume":86040},{"open":null,"high":null,"low":null,"close":75138.9787800000,"closeTime":"2026-10-03T00:00:00Z","quoteTime":"2026-10-03T00:00:00Z","openQuoteTime":"2026-10-02T00:00:00Z","highQuoteTime":"2026-10-02T13:00:00Z","lowQuoteTime":"2026-10-02T19:00:00Z","volume":86127},{"open":null,"high":null,"low":null,"close":75346.8491500000,"closeTime":"2026-10-04T00:00:00Z","quoteTime":"2026-10-04T00:00:00Z","openQuoteTime":"2026-10-03T00:00:00Z","highQuoteTime":"2026-10-03T19:00:00Z","lowQuoteTime":"2026-10-03T01:00:00Z","volume":86097},{"open":null,"high":null,"low":null,"close":76878.2931000000,"closeTime":"2026-10-05T00:00:00Z","quoteTime":"2026-10-05T00:00:00Z","openQuoteTime":"2026-10-04T00:00:00Z","highQuoteTime":"2026-10-05T00:00:00Z","lowQuoteTime":"2026-10-04T02:00:00Z","volume":86145},{"open":null,"high":null,"low":null,"close":76449.9481500000,"closeTime":"2026-10-06T00:00:00Z","quoteTime":"2026-10-06T00:00:00Z","openQuoteTime":"2026-10-05T00:00:00Z","highQuoteTime":"2026-10-05T03:00:00Z","lowQuoteTime":"2026-10-05T17:00:00Z","volume":86054},{"open":null,"high":null,"low":null,"close":76022.2560600000,"closeTime":"2026-10-07T00:00:00Z","quoteTime":"2026-10-07T00:00:00Z","openQuoteTime":"2026-10-06T00:00:00Z","highQuoteTime":"2026-10-06T16:00:00Z","lowQuoteTime":"2026-10-07T00:00:00Z","volume":86085},{"open":null,"high":null,"low":null,"close":74841.1940000000,"closeTime":"2026-10-08T00:00:00Z","quoteTime":"2026-10-07T12:00:00Z","openQuoteTime":"2026-10-07T00:00:00Z","highQuoteTime":"2026-10-07T01:00:00Z","lowQuoteTime":"2026-10-07T03:00:00Z","volume":41247}],"masterCloseTime":"2026-10-07T11:34:34.6230992Z","period":"1.00:00:00","timeSpan":"365.00:00:00","updateTime":"2026-10-07T11:34:34.6230992Z"}]