[{"items":[{"close":74691.5559149138,"closeTime":"2025-04-18T00:00:00Z","quoteTime":"2025-04-17T23:59:59.7509528Z","volume":100},{"close":74147.3468798138,"closeTime":"2025-04-19T00:00:00Z","quoteTime":"2025-04-18T23:59:59.7306486Z","volume":100},{"close":74663.9803675538,"closeTime":"2025-04-20T00:00:00Z","quoteTime":"2025-04-19T23:59:59.7760133Z","volume":100},{"close":74432.8431739762,"closeTime":"2025-04-21T00:00:00Z","quoteTime":"2025-04-20T23:59:59.8124736Z","volume":100},{"close":75979.134294483,"closeTime":"2025-04-22T00:00:00Z","quoteTime":"2025-04-21T23:59:59.7846962Z","volume":100},{"close":82323.7484014394,"closeTime":"2025-04-23T00:00:00Z","quoteTime":"2025-04-22T23:59:59.7999698Z","volume":100},{"close":82708.3193376675,"closeTime":"2025-04-24T00:00:00Z","quoteTime":"2025-04-23T23:59:59.8031546Z","volume":100},{"close":82660.5626861738,"closeTime":"2025-04-25T00:00:00Z","quoteTime":"2025-04-24T23:59:59.9005473Z","volume":100},{"close":83332.0923357,"closeTime":"2025-04-26T00:00:00Z","quoteTime":"2025-04-25T23:59:59.8784257Z","volume":100},{"close":83326.84717998,"closeTime":"2025-04-27T00:00:00Z","quoteTime":"2025-04-26T23:59:59.8872429Z","volume":100},{"close":82682.120211675,"closeTime":"2025-04-28T00:00:00Z","quoteTime":"2025-04-27T23:59:59.9098314Z","volume":100},{"close":83313.6618374032,"closeTime":"2025-04-29T00:00:00Z","quoteTime":"2025-04-28T23:59:59.9232014Z","volume":100},{"close":82782.4085741588,"closeTime":"2025-04-30T00:00:00Z","quoteTime":"2025-04-29T23:59:59.8976123Z","volume":100},{"close":83189.0407671188,"closeTime":"2025-05-01T00:00:00Z","quoteTime":"2025-04-30T23:59:59.9096757Z","volume":100},{"close":85426.465472025,"closeTime":"2025-05-02T00:00:00Z","quoteTime":"2025-05-01T23:59:59.3151876Z","volume":100},{"close":85767.9091485,"closeTime":"2025-05-03T00:00:00Z","quoteTime":"2025-05-02T23:59:59.3374583Z","volume":100},{"close":84891.6768892838,"closeTime":"2025-05-04T00:00:00Z","quoteTime":"2025-05-03T23:59:59.3710147Z","volume":100},{"close":83291.3684794538,"closeTime":"2025-05-05T00:00:00Z","quoteTime":"2025-05-04T23:59:59.3603401Z","volume":100},{"close":83758.8530666175,"closeTime":"2025-05-06T00:00:00Z","quoteTime":"2025-05-05T23:59:59.3195443Z","volume":100},{"close":85388.7938836125,"closeTime":"2025-05-07T00:00:00Z","quoteTime":"2025-05-06T23:59:59.6365878Z","volume":100},{"close":85805.0784060272,"closeTime":"2025-05-08T00:00:00Z","quoteTime":"2025-05-07T23:59:59.5993022Z","volume":100},{"close":91868.0765398363,"closeTime":"2025-05-09T00:00:00Z","quoteTime":"2025-05-08T23:59:59.5912886Z","volume":100},{"close":91462.4485136512,"closeTime":"2025-05-10T00:00:00Z","quoteTime":"2025-05-09T23:59:59.615069Z","volume":100},{"close":93010.8928030175,"closeTime":"2025-05-11T00:00:00Z","quoteTime":"2025-05-10T23:59:59.5952787Z","volume":100},{"close":92680.47281609,"closeTime":"2025-05-12T00:00:00Z","quoteTime":"2025-05-11T23:59:59.6509333Z","volume":100},{"close":92616.75582432,"closeTime":"2025-05-13T00:00:00Z","quoteTime":"2025-05-12T23:59:59.5792083Z","volume":100},{"close":93122.08964725,"closeTime":"2025-05-14T00:00:00Z","quoteTime":"2025-05-13T23:59:59.6173902Z","volume":100},{"close":92556.6203155313,"closeTime":"2025-05-15T00:00:00Z","quoteTime":"2025-05-14T23:59:59.5972202Z","volume":100},{"close":92730.359038198,"closeTime":"2025-05-16T00:00:00Z","quoteTime":"2025-05-15T23:59:59.527369Z","volume":100},{"close":92638.9713245329,"closeTime":"2025-05-17T00:00:00Z","quoteTime":"2025-05-16T23:59:59.5652852Z","volume":100},{"close":92386.639574901,"closeTime":"2025-05-18T00:00:00Z","quoteTime":"2025-05-17T23:59:59.5764675Z","volume":100},{"close":95041.0009156024,"closeTime":"2025-05-19T00:00:00Z","quoteTime":"2025-05-18T23:59:59.5693027Z","volume":100},{"close":93995.1203751802,"closeTime":"2025-05-20T00:00:00Z","quoteTime":"2025-05-19T23:59:59.5877913Z","volume":100},{"close":94652.6330034075,"closeTime":"2025-05-21T00:00:00Z","quoteTime":"2025-05-20T23:59:59.614074Z","volume":100},{"close":96680.6760833483,"closeTime":"2025-05-22T00:00:00Z","quoteTime":"2025-05-21T23:59:59.6032263Z","volume":100},{"close":98907.8245833038,"closeTime":"2025-05-23T00:00:00Z","quoteTime":"2025-05-22T23:59:59.729737Z","volume":100},{"close":94400.124870049,"closeTime":"2025-05-24T00:00:00Z","quoteTime":"2025-05-23T23:59:59.7732842Z","volume":100},{"close":94895.658163475,"closeTime":"2025-05-25T00:00:00Z","quoteTime":"2025-05-24T23:59:59.7433819Z","volume":100},{"close":95872.7930365693,"closeTime":"2025-05-26T00:00:00Z","quoteTime":"2025-05-25T23:59:59.7223816Z","volume":100},{"close":96118.2138098972,"closeTime":"2025-05-27T00:00:00Z","quoteTime":"2025-05-26T23:59:59.7539754Z","volume":100},{"close":96100.98886701,"closeTime":"2025-05-28T00:00:00Z","quoteTime":"2025-05-27T23:59:59.8198534Z","volume":100},{"close":95954.55046594,"closeTime":"2025-05-29T00:00:00Z","quoteTime":"2025-05-28T23:59:59.7798347Z","volume":100},{"close":92837.5351209,"closeTime":"2025-05-30T00:00:00Z","quoteTime":"2025-05-29T23:59:59.7713999Z","volume":100},{"close":91716.4389964275,"closeTime":"2025-05-31T00:00:00Z","quoteTime":"2025-05-30T23:59:59.8351654Z","volume":100},{"close":92288.44255625,"closeTime":"2025-06-01T00:00:00Z","quoteTime":"2025-05-31T23:59:59.8313847Z","volume":100},{"close":93129.0476610147,"closeTime":"2025-06-02T00:00:00Z","quoteTime":"2025-06-01T23:59:59.7945793Z","volume":100},{"close":92488.3769361431,"closeTime":"2025-06-03T00:00:00Z","quoteTime":"2025-06-02T23:59:59.8149775Z","volume":100},{"close":92630.7114849788,"closeTime":"2025-06-04T00:00:00Z","quoteTime":"2025-06-03T23:59:59.989094Z","volume":100},{"close":91707.3543756442,"closeTime":"2025-06-05T00:00:00Z","quoteTime":"2025-06-04T23:59:59.953075Z","volume":100},{"close":88699.09377815,"closeTime":"2025-06-06T00:00:00Z","quoteTime":"2025-06-05T23:59:59.96517Z","volume":100},{"close":91599.6597449062,"closeTime":"2025-06-07T00:00:00Z","quoteTime":"2025-06-06T23:59:59.9684901Z","volume":100},{"close":92668.5887425575,"closeTime":"2025-06-08T00:00:00Z","quoteTime":"2025-06-07T23:59:59.927465Z","volume":100},{"close":92743.15687707,"closeTime":"2025-06-09T00:00:00Z","quoteTime":"2025-06-08T23:59:59.1423229Z","volume":100},{"close":96447.7712383048,"closeTime":"2025-06-10T00:00:00Z","quoteTime":"2025-06-09T23:59:59.1567575Z","volume":100},{"close":96391.8779251428,"closeTime":"2025-06-11T00:00:00Z","quoteTime":"2025-06-10T23:59:59.6601124Z","volume":100},{"close":94406.5299454575,"closeTime":"2025-06-12T00:00:00Z","quoteTime":"2025-06-11T23:59:59.6359263Z","volume":100},{"close":91112.6590204932,"closeTime":"2025-06-13T00:00:00Z","quoteTime":"2025-06-12T23:59:59.8664892Z","volume":100},{"close":91900.3837551675,"closeTime":"2025-06-14T00:00:00Z","quoteTime":"2025-06-13T23:59:59.2741738Z","volume":100},{"close":91354.8144099712,"closeTime":"2025-06-15T00:00:00Z","quoteTime":"2025-06-14T23:59:59.2442443Z","volume":100},{"close":91507.0592131538,"closeTime":"2025-06-16T00:00:00Z","quoteTime":"2025-06-15T23:59:59.2762726Z","volume":100},{"close":92458.21239126,"closeTime":"2025-06-17T00:00:00Z","quoteTime":"2025-06-16T23:59:59.2902407Z","volume":100},{"close":91061.3787585375,"closeTime":"2025-06-18T00:00:00Z","quoteTime":"2025-06-17T23:59:59.102425Z","volume":100},{"close":91406.9382216075,"closeTime":"2025-06-19T00:00:00Z","quoteTime":"2025-06-18T23:59:59.115774Z","volume":100},{"close":90894.3790409666,"closeTime":"2025-06-20T00:00:00Z","quoteTime":"2025-06-19T23:59:59.1641554Z","volume":100},{"close":89681.3468418675,"closeTime":"2025-06-21T00:00:00Z","quoteTime":"2025-06-20T23:59:59.1437087Z","volume":100},{"close":88708.01065644,"closeTime":"2025-06-22T00:00:00Z","quoteTime":"2025-06-21T23:59:59.1502435Z","volume":100},{"close":87810.067683285,"closeTime":"2025-06-23T00:00:00Z","quoteTime":"2025-06-22T23:59:59.1293221Z","volume":100},{"close":90889.05364908,"closeTime":"2025-06-24T00:00:00Z","quoteTime":"2025-06-23T23:59:59.1312444Z","volume":100},{"close":91377.672563161,"closeTime":"2025-06-25T00:00:00Z","quoteTime":"2025-06-24T23:59:59.1416795Z","volume":100},{"close":91941.5319126525,"closeTime":"2025-06-26T00:00:00Z","quoteTime":"2025-06-25T23:59:59.1697022Z","volume":100},{"close":91500.2125424625,"closeTime":"2025-06-27T00:00:00Z","quoteTime":"2025-06-26T23:59:59.4234076Z","volume":100},{"close":91440.0597216562,"closeTime":"2025-06-28T00:00:00Z","quoteTime":"2025-06-27T23:59:59.4340811Z","volume":100},{"close":91614.2360777925,"closeTime":"2025-06-29T00:00:00Z","quoteTime":"2025-06-28T23:59:59.4349615Z","volume":100},{"close":92422.0003415,"closeTime":"2025-06-30T00:00:00Z","quoteTime":"2025-06-29T23:59:59.4152428Z","volume":100},{"close":90926.0403691224,"closeTime":"2025-07-01T00:00:00Z","quoteTime":"2025-06-30T23:59:59.3207913Z","volume":100},{"close":89529.830209075,"closeTime":"2025-07-02T00:00:00Z","quoteTime":"2025-07-01T23:59:59.3945626Z","volume":100},{"close":92254.6629858188,"closeTime":"2025-07-03T00:00:00Z","quoteTime":"2025-07-02T23:59:59.3353927Z","volume":100},{"close":93142.9811065038,"closeTime":"2025-07-04T00:00:00Z","quoteTime":"2025-07-03T23:59:59.7507929Z","volume":100},{"close":91772.44501134,"closeTime":"2025-07-05T00:00:00Z","quoteTime":"2025-07-04T23:59:59.7038113Z","volume":100},{"close":91954.4702451416,"closeTime":"2025-07-06T00:00:00Z","quoteTime":"2025-07-05T23:59:59.6965057Z","volume":100},{"close":92706.051097044,"closeTime":"2025-07-07T00:00:00Z","quoteTime":"2025-07-06T23:59:59.7218236Z","volume":100},{"close":92237.7656144475,"closeTime":"2025-07-08T00:00:00Z","quoteTime":"2025-07-07T23:59:59.7844284Z","volume":100},{"close":92930.7535906762,"closeTime":"2025-07-09T00:00:00Z","quoteTime":"2025-07-08T23:59:59.725243Z","volume":100},{"close":94796.3124106098,"closeTime":"2025-07-10T00:00:00Z","quoteTime":"2025-07-09T23:59:59.7869756Z","volume":100},{"close":98782.8465041467,"closeTime":"2025-07-11T00:00:00Z","quoteTime":"2025-07-10T23:59:59.7143096Z","volume":100},{"close":100034.5043747625,"closeTime":"2025-07-12T00:00:00Z","quoteTime":"2025-07-11T23:59:59.7751289Z","volume":100},{"close":99801.1411218364,"closeTime":"2025-07-13T00:00:00Z","quoteTime":"2025-07-12T23:59:59.7900922Z","volume":100},{"close":101597.2183544905,"closeTime":"2025-07-14T00:00:00Z","quoteTime":"2025-07-13T23:59:59.7291688Z","volume":100},{"close":102615.18530505,"closeTime":"2025-07-15T00:00:00Z","quoteTime":"2025-07-14T23:59:59.1203652Z","volume":100},{"close":101410.3141762875,"closeTime":"2025-07-16T00:00:00Z","quoteTime":"2025-07-15T23:59:59.2003943Z","volume":100},{"close":101967.1487284828,"closeTime":"2025-07-17T00:00:00Z","quoteTime":"2025-07-16T23:59:59.4823881Z","volume":100},{"close":102552.3245947125,"closeTime":"2025-07-18T00:00:00Z","quoteTime":"2025-07-17T23:59:59.4997382Z","volume":100},{"close":101438.8885152,"closeTime":"2025-07-19T00:00:00Z","quoteTime":"2025-07-18T23:59:59.4985599Z","volume":100},{"close":101361.979895905,"closeTime":"2025-07-20T00:00:00Z","quoteTime":"2025-07-19T23:59:59.5286902Z","volume":100},{"close":100813.9989590625,"closeTime":"2025-07-21T00:00:00Z","quoteTime":"2025-07-20T23:59:59.4898934Z","volume":100},{"close":100401.0546,"closeTime":"2025-07-22T00:00:00Z","quoteTime":"2025-07-21T23:59:59.4850043Z","volume":100},{"close":102214.8627713725,"closeTime":"2025-07-23T00:00:00Z","quoteTime":"2025-07-22T23:59:59.6517172Z","volume":100},{"close":100881.18687414,"closeTime":"2025-07-24T00:00:00Z","quoteTime":"2025-07-23T23:59:59.6110962Z","volume":100},{"close":100699.604245767,"closeTime":"2025-07-25T00:00:00Z","quoteTime":"2025-07-24T23:59:59.3382155Z","volume":100},{"close":100107.6887305,"closeTime":"2025-07-26T00:00:00Z","quoteTime":"2025-07-25T23:59:59.3091024Z","volume":100},{"close":100393.020505216,"closeTime":"2025-07-27T00:00:00Z","quoteTime":"2025-07-26T23:59:59.3438189Z","volume":100},{"close":101576.9638559392,"closeTime":"2025-07-28T00:00:00Z","quoteTime":"2025-07-27T23:59:59.2937218Z","volume":100},{"close":101806.7666932896,"closeTime":"2025-07-29T00:00:00Z","quoteTime":"2025-07-28T23:59:59.3354303Z","volume":100},{"close":102094.364697375,"closeTime":"2025-07-30T00:00:00Z","quoteTime":"2025-07-29T23:59:59.7794184Z","volume":100},{"close":103078.02638412,"closeTime":"2025-07-31T00:00:00Z","quoteTime":"2025-07-30T23:59:59.8579045Z","volume":100},{"close":101367.4198122557,"closeTime":"2025-08-01T00:00:00Z","quoteTime":"2025-07-31T23:59:59.7839351Z","volume":100},{"close":97850.77177132,"closeTime":"2025-08-02T00:00:00Z","quoteTime":"2025-08-01T23:59:59.8198736Z","volume":100},{"close":97206.768489975,"closeTime":"2025-08-03T00:00:00Z","quoteTime":"2025-08-02T23:59:59.7651175Z","volume":100},{"close":98665.419767785,"closeTime":"2025-08-04T00:00:00Z","quoteTime":"2025-08-03T23:59:59.8597649Z","volume":100},{"close":99348.3714324846,"closeTime":"2025-08-05T00:00:00Z","quoteTime":"2025-08-04T23:59:59.8266187Z","volume":100},{"close":98562.9924196318,"closeTime":"2025-08-06T00:00:00Z","quoteTime":"2025-08-05T23:59:59.7698061Z","volume":100},{"close":98640.8984204875,"closeTime":"2025-08-07T00:00:00Z","quoteTime":"2025-08-06T23:59:59.7667362Z","volume":100},{"close":100622.63839725,"closeTime":"2025-08-08T00:00:00Z","quoteTime":"2025-08-07T23:59:59.3831454Z","volume":100},{"close":100144.4450874625,"closeTime":"2025-08-09T00:00:00Z","quoteTime":"2025-08-08T23:59:59.3464481Z","volume":100},{"close":99643.796515475,"closeTime":"2025-08-10T00:00:00Z","quoteTime":"2025-08-09T23:59:59.3426239Z","volume":100},{"close":102270.6362615552,"closeTime":"2025-08-11T00:00:00Z","quoteTime":"2025-08-10T23:59:59.3579982Z","volume":100},{"close":102180.3226676804,"closeTime":"2025-08-12T00:00:00Z","quoteTime":"2025-08-11T23:59:59.3569023Z","volume":100},{"close":102796.232768075,"closeTime":"2025-08-13T00:00:00Z","quoteTime":"2025-08-12T23:59:59.577222Z","volume":100},{"close":105029.865,"closeTime":"2025-08-14T00:00:00Z","quoteTime":"2025-08-13T23:59:59.5953983Z","volume":100},{"close":101601.7051127194,"closeTime":"2025-08-15T00:00:00Z","quoteTime":"2025-08-14T23:59:59.5952723Z","volume":100},{"close":100418.9523047,"closeTime":"2025-08-16T00:00:00Z","quoteTime":"2025-08-15T23:59:59.5719676Z","volume":100},{"close":100504.362664675,"closeTime":"2025-08-17T00:00:00Z","quoteTime":"2025-08-16T23:59:59.5751385Z","volume":100},{"close":100359.2069994566,"closeTime":"2025-08-18T00:00:00Z","quoteTime":"2025-08-17T23:59:59.5721987Z","volume":100},{"close":99668.970556425,"closeTime":"2025-08-19T00:00:00Z","quoteTime":"2025-08-18T23:59:59.5948317Z","volume":100},{"close":96959.398146025,"closeTime":"2025-08-20T00:00:00Z","quoteTime":"2025-08-19T23:59:59.6363505Z","volume":100},{"close":98102.5231661,"closeTime":"2025-08-21T00:00:00Z","quoteTime":"2025-08-20T23:59:59.5861333Z","volume":100},{"close":96860.2579082776,"closeTime":"2025-08-22T00:00:00Z","quoteTime":"2025-08-21T23:59:59.5825635Z","volume":100},{"close":99282.104610755,"closeTime":"2025-08-23T00:00:00Z","quoteTime":"2025-08-22T23:59:59.5642812Z","volume":100},{"close":97921.1758946275,"closeTime":"2025-08-24T00:00:00Z","quoteTime":"2025-08-23T23:59:59.548438Z","volume":100},{"close":96875.3498379608,"closeTime":"2025-08-25T00:00:00Z","quoteTime":"2025-08-24T23:59:59.5636658Z","volume":100},{"close":94854.7629213377,"closeTime":"2025-08-26T00:00:00Z","quoteTime":"2025-08-25T23:59:59.6010614Z","volume":100},{"close":96074.1466526325,"closeTime":"2025-08-27T00:00:00Z","quoteTime":"2025-08-26T23:59:59.7069088Z","volume":100},{"close":95527.3492393175,"closeTime":"2025-08-28T00:00:00Z","quoteTime":"2025-08-27T23:59:59.6701168Z","volume":100},{"close":96369.427613325,"closeTime":"2025-08-29T00:00:00Z","quoteTime":"2025-08-28T23:59:59.7374987Z","volume":100},{"close":92804.717866975,"closeTime":"2025-08-30T00:00:00Z","quoteTime":"2025-08-29T23:59:59.6667794Z","volume":100},{"close":93199.503657175,"closeTime":"2025-08-31T00:00:00Z","quoteTime":"2025-08-30T23:59:59.6761452Z","volume":100},{"close":92607.8540415625,"closeTime":"2025-09-01T00:00:00Z","quoteTime":"2025-08-31T23:59:59.7086382Z","volume":100},{"close":93270.5529512768,"closeTime":"2025-09-02T00:00:00Z","quoteTime":"2025-09-01T23:59:59.6945444Z","volume":100},{"close":95604.1467176512,"closeTime":"2025-09-03T00:00:00Z","quoteTime":"2025-09-02T23:59:59.3560405Z","volume":100},{"close":95833.8251391825,"closeTime":"2025-09-04T00:00:00Z","quoteTime":"2025-09-03T23:59:59.3559096Z","volume":100},{"close":95010.72461201,"closeTime":"2025-09-05T00:00:00Z","quoteTime":"2025-09-04T23:59:59.347974Z","volume":100},{"close":94500.826123275,"closeTime":"2025-09-06T00:00:00Z","quoteTime":"2025-09-05T23:59:59.3140943Z","volume":100},{"close":94116.88358285,"closeTime":"2025-09-07T00:00:00Z","quoteTime":"2025-09-06T23:59:59.3065942Z","volume":100},{"close":94894.651421991,"closeTime":"2025-09-08T00:00:00Z","quoteTime":"2025-09-07T23:59:59.3010497Z","volume":100},{"close":95236.0577025,"closeTime":"2025-09-09T00:00:00Z","quoteTime":"2025-09-08T23:59:59.3159988Z","volume":100},{"close":95321.6073104972,"closeTime":"2025-09-10T00:00:00Z","quoteTime":"2025-09-09T23:59:59.3897761Z","volume":100},{"close":97369.72231067,"closeTime":"2025-09-11T00:00:00Z","quoteTime":"2025-09-10T23:59:59.3373688Z","volume":100},{"close":98415.7454208768,"closeTime":"2025-09-12T00:00:00Z","quoteTime":"2025-09-11T23:59:59.3096537Z","volume":100},{"close":98846.707349975,"closeTime":"2025-09-13T00:00:00Z","quoteTime":"2025-09-12T23:59:59.3425364Z","volume":100},{"close":98533.0251800975,"closeTime":"2025-09-14T00:00:00Z","quoteTime":"2025-09-13T23:59:59.3118447Z","volume":100},{"close":98333.3954526103,"closeTime":"2025-09-15T00:00:00Z","quoteTime":"2025-09-14T23:59:59.286759Z","volume":100},{"close":98089.3727857702,"closeTime":"2025-09-16T00:00:00Z","quoteTime":"2025-09-15T23:59:59.3379169Z","volume":100},{"close":98412.044852075,"closeTime":"2025-09-17T00:00:00Z","quoteTime":"2025-09-16T23:59:59.131893Z","volume":100},{"close":98489.8301212,"closeTime":"2025-09-18T00:00:00Z","quoteTime":"2025-09-17T23:59:59.1239304Z","volume":100},{"close":99346.340845605,"closeTime":"2025-09-19T00:00:00Z","quoteTime":"2025-09-18T23:59:59.0708687Z","volume":100},{"close":98555.157746575,"closeTime":"2025-09-20T00:00:00Z","quoteTime":"2025-09-19T23:59:59.1193337Z","volume":100},{"close":98616.6977669575,"closeTime":"2025-09-21T00:00:00Z","quoteTime":"2025-09-20T23:59:59.1075051Z","volume":100},{"close":98251.2434451101,"closeTime":"2025-09-22T00:00:00Z","quoteTime":"2025-09-21T23:59:59.0980417Z","volume":100},{"close":95563.7770278608,"closeTime":"2025-09-23T00:00:00Z","quoteTime":"2025-09-22T23:59:59.0797323Z","volume":100},{"close":94834.392509821,"closeTime":"2025-09-24T00:00:00Z","quoteTime":"2025-09-23T23:59:59.6952232Z","volume":100},{"close":96550.7859019412,"closeTime":"2025-09-25T00:00:00Z","quoteTime":"2025-09-24T23:59:59.7002729Z","volume":100},{"close":93509.9448035691,"closeTime":"2025-09-26T00:00:00Z","quoteTime":"2025-09-25T23:59:59.7148915Z","volume":100},{"close":93820.7617722114,"closeTime":"2025-09-27T00:00:00Z","quoteTime":"2025-09-26T23:59:59.7398938Z","volume":100},{"close":93816.769506125,"closeTime":"2025-09-28T00:00:00Z","quoteTime":"2025-09-27T23:59:59.6851113Z","volume":100},{"close":95881.4434386525,"closeTime":"2025-09-29T00:00:00Z","quoteTime":"2025-09-28T23:59:59.7029838Z","volume":100},{"close":97512.37963064,"closeTime":"2025-09-30T00:00:00Z","quoteTime":"2025-09-29T23:59:59.6908528Z","volume":100},{"close":97200.2347276675,"closeTime":"2025-10-01T00:00:00Z","quoteTime":"2025-09-30T23:59:59.685803Z","volume":100},{"close":101080.29116195,"closeTime":"2025-10-02T00:00:00Z","quoteTime":"2025-10-01T23:59:59.6774399Z","volume":100},{"close":102811.097942875,"closeTime":"2025-10-03T00:00:00Z","quoteTime":"2025-10-02T23:59:59.641111Z","volume":100},{"close":104019.217457,"closeTime":"2025-10-04T00:00:00Z","quoteTime":"2025-10-03T23:59:59.5836588Z","volume":100},{"close":103997.2969164159,"closeTime":"2025-10-05T00:00:00Z","quoteTime":"2025-10-04T23:59:59.6034173Z","volume":100},{"close":105047.761000397,"closeTime":"2025-10-06T00:00:00Z","quoteTime":"2025-10-05T23:59:59.5607203Z","volume":100},{"close":106241.3792008925,"closeTime":"2025-10-07T00:00:00Z","quoteTime":"2025-10-06T23:59:59.5692871Z","volume":100},{"close":104156.1602825,"closeTime":"2025-10-08T00:00:00Z","quoteTime":"2025-10-07T23:59:59.6000056Z","volume":100},{"close":106039.461316025,"closeTime":"2025-10-09T00:00:00Z","quoteTime":"2025-10-08T23:59:59.6446005Z","volume":100},{"close":105209.560693458,"closeTime":"2025-10-10T00:00:00Z","quoteTime":"2025-10-09T23:59:59.3011606Z","volume":100},{"close":98287.7837388625,"closeTime":"2025-10-11T00:00:00Z","quoteTime":"2025-10-10T23:59:59.3283498Z","volume":100},{"close":96680.73249,"closeTime":"2025-10-12T00:00:00Z","quoteTime":"2025-10-11T23:59:59.3484744Z","volume":100},{"close":99311.9731059423,"closeTime":"2025-10-13T00:00:00Z","quoteTime":"2025-10-12T23:59:59.3836001Z","volume":100},{"close":99711.9340667992,"closeTime":"2025-10-14T00:00:00Z","quoteTime":"2025-10-13T23:59:59.2880422Z","volume":100},{"close":97528.0000143858,"closeTime":"2025-10-15T00:00:00Z","quoteTime":"2025-10-14T23:59:59.2233269Z","volume":100},{"close":95162.8424071008,"closeTime":"2025-10-16T00:00:00Z","quoteTime":"2025-10-15T23:59:59.2795677Z","volume":100},{"close":92516.8702042562,"closeTime":"2025-10-17T00:00:00Z","quoteTime":"2025-10-16T23:59:59.2724658Z","volume":100},{"close":91449.469783325,"closeTime":"2025-10-18T00:00:00Z","quoteTime":"2025-10-17T23:59:59.2843101Z","volume":100},{"close":92106.5290270725,"closeTime":"2025-10-19T00:00:00Z","quoteTime":"2025-10-18T23:59:59.2757506Z","volume":100},{"close":93259.5488479081,"closeTime":"2025-10-20T00:00:00Z","quoteTime":"2025-10-19T23:59:59.2448258Z","volume":100},{"close":94972.5616770862,"closeTime":"2025-10-21T00:00:00Z","quoteTime":"2025-10-20T23:59:59.2361918Z","volume":100},{"close":93396.3064317328,"closeTime":"2025-10-22T00:00:00Z","quoteTime":"2025-10-21T23:59:59.8087148Z","volume":100},{"close":92695.8356475845,"closeTime":"2025-10-23T00:00:00Z","quoteTime":"2025-10-22T23:59:59.8362693Z","volume":100},{"close":94758.8219398212,"closeTime":"2025-10-24T00:00:00Z","quoteTime":"2025-10-23T23:59:59.8383025Z","volume":100},{"close":95468.3021147262,"closeTime":"2025-10-25T00:00:00Z","quoteTime":"2025-10-24T23:59:59.8490705Z","volume":100},{"close":96006.42806118,"closeTime":"2025-10-26T00:00:00Z","quoteTime":"2025-10-25T23:59:59.8442477Z","volume":100},{"close":98437.74627274,"closeTime":"2025-10-27T00:00:00Z","quoteTime":"2025-10-26T23:59:59.8459663Z","volume":100},{"close":97910.379081375,"closeTime":"2025-10-28T00:00:00Z","quoteTime":"2025-10-27T23:59:59.4561096Z","volume":100},{"close":96899.4216662164,"closeTime":"2025-10-29T00:00:00Z","quoteTime":"2025-10-28T23:59:59.2049433Z","volume":100},{"close":94841.628018508,"closeTime":"2025-10-30T00:00:00Z","quoteTime":"2025-10-29T23:59:59.1983001Z","volume":100},{"close":93621.7021169579,"closeTime":"2025-10-31T00:00:00Z","quoteTime":"2025-10-30T23:59:59.1189104Z","volume":100},{"close":94882.441760525,"closeTime":"2025-11-01T00:00:00Z","quoteTime":"2025-10-31T23:59:59.1481754Z","volume":100},{"close":95261.0861791675,"closeTime":"2025-11-02T00:00:00Z","quoteTime":"2025-11-01T23:59:59.1116918Z","volume":100},{"close":95813.2749401501,"closeTime":"2025-11-03T00:00:00Z","quoteTime":"2025-11-02T23:59:59.1361819Z","volume":100},{"close":92484.559186975,"closeTime":"2025-11-04T00:00:00Z","quoteTime":"2025-11-03T23:59:59.1940096Z","volume":100},{"close":88374.4818216449,"closeTime":"2025-11-05T00:00:00Z","quoteTime":"2025-11-04T23:59:59.1151891Z","volume":100},{"close":90397.4464473946,"closeTime":"2025-11-06T00:00:00Z","quoteTime":"2025-11-05T23:59:59.0809919Z","volume":100},{"close":87727.934484925,"closeTime":"2025-11-07T00:00:00Z","quoteTime":"2025-11-06T23:59:59.0955443Z","volume":100},{"close":89292.2218511,"closeTime":"2025-11-08T00:00:00Z","quoteTime":"2025-11-07T23:59:59.0920729Z","volume":100},{"close":88412.447357825,"closeTime":"2025-11-09T00:00:00Z","quoteTime":"2025-11-08T23:59:59.0799539Z","volume":100},{"close":90667.4435948833,"closeTime":"2025-11-10T00:00:00Z","quoteTime":"2025-11-09T23:59:59.0732835Z","volume":100},{"close":91691.505065175,"closeTime":"2025-11-11T00:00:00Z","quoteTime":"2025-11-10T23:59:59.0727488Z","volume":100},{"close":88929.42892775,"closeTime":"2025-11-12T00:00:00Z","quoteTime":"2025-11-11T23:59:59.1049218Z","volume":100},{"close":87699.9031861949,"closeTime":"2025-11-13T00:00:00Z","quoteTime":"2025-11-12T23:59:59.0423595Z","volume":100},{"close":85697.1739330067,"closeTime":"2025-11-14T00:00:00Z","quoteTime":"2025-11-13T23:59:59.5605262Z","volume":100},{"close":81316.24137825,"closeTime":"2025-11-15T00:00:00Z","quoteTime":"2025-11-14T23:59:59.6318114Z","volume":100},{"close":82272.4511234,"closeTime":"2025-11-16T00:00:00Z","quoteTime":"2025-11-15T23:59:59.5491671Z","volume":100},{"close":81017.5954811761,"closeTime":"2025-11-17T00:00:00Z","quoteTime":"2025-11-16T23:59:59.6171887Z","volume":100},{"close":79371.0219745714,"closeTime":"2025-11-18T00:00:00Z","quoteTime":"2025-11-17T23:59:59.6109713Z","volume":100},{"close":80227.9617292863,"closeTime":"2025-11-19T00:00:00Z","quoteTime":"2025-11-18T23:59:59.5647776Z","volume":100},{"close":79265.089663875,"closeTime":"2025-11-20T00:00:00Z","quoteTime":"2025-11-19T23:59:59.5982612Z","volume":100},{"close":75035.213520025,"closeTime":"2025-11-21T00:00:00Z","quoteTime":"2025-11-20T23:59:59.0658884Z","volume":100},{"close":73916.428156125,"closeTime":"2025-11-22T00:00:00Z","quoteTime":"2025-11-21T23:59:59.1339553Z","volume":100},{"close":73597.253234175,"closeTime":"2025-11-23T00:00:00Z","quoteTime":"2025-11-22T23:59:59.0749353Z","volume":100},{"close":75471.2651410113,"closeTime":"2025-11-24T00:00:00Z","quoteTime":"2025-11-23T23:59:59.0791614Z","volume":100},{"close":76644.818281575,"closeTime":"2025-11-25T00:00:00Z","quoteTime":"2025-11-24T23:59:59.1351731Z","volume":100},{"close":75535.349272325,"closeTime":"2025-11-26T00:00:00Z","quoteTime":"2025-11-25T23:59:59.1423237Z","volume":100},{"close":78038.44468493,"closeTime":"2025-11-27T00:00:00Z","quoteTime":"2025-11-26T23:59:59.0979176Z","volume":100},{"close":78756.4106894,"closeTime":"2025-11-28T00:00:00Z","quoteTime":"2025-11-27T23:59:59.927641Z","volume":100},{"close":78450.59142431,"closeTime":"2025-11-29T00:00:00Z","quoteTime":"2025-11-28T23:59:59.928577Z","volume":100},{"close":78377.976462685,"closeTime":"2025-11-30T00:00:00Z","quoteTime":"2025-11-29T23:59:59.9545275Z","volume":100},{"close":77927.7336605,"closeTime":"2025-12-01T00:00:00Z","quoteTime":"2025-11-30T23:59:59.9738275Z","volume":100},{"close":74343.0408443956,"closeTime":"2025-12-02T00:00:00Z","quoteTime":"2025-12-01T23:59:59.9970366Z","volume":100},{"close":78522.4264258499,"closeTime":"2025-12-03T00:00:00Z","quoteTime":"2025-12-02T23:59:59.3258571Z","volume":100},{"close":80104.6906175773,"closeTime":"2025-12-04T00:00:00Z","quoteTime":"2025-12-03T23:59:59.3346617Z","volume":100},{"close":79117.882972225,"closeTime":"2025-12-05T00:00:00Z","quoteTime":"2025-12-04T23:59:59.2538332Z","volume":100},{"close":76813.105215875,"closeTime":"2025-12-06T00:00:00Z","quoteTime":"2025-12-05T23:59:59.3100405Z","volume":100},{"close":76737.80872435,"closeTime":"2025-12-07T00:00:00Z","quoteTime":"2025-12-06T23:59:59.2748416Z","volume":100},{"close":77687.70714935,"closeTime":"2025-12-08T00:00:00Z","quoteTime":"2025-12-07T23:59:59.2487952Z","volume":100},{"close":78014.0240055,"closeTime":"2025-12-09T00:00:00Z","quoteTime":"2025-12-08T23:59:59.6273813Z","volume":100},{"close":79797.0400711,"closeTime":"2025-12-10T00:00:00Z","quoteTime":"2025-12-09T23:59:59.5982069Z","volume":100},{"close":78791.316711359,"closeTime":"2025-12-11T00:00:00Z","quoteTime":"2025-12-10T23:59:59.6357598Z","volume":100},{"close":78950.1030505,"closeTime":"2025-12-12T00:00:00Z","quoteTime":"2025-12-11T23:59:59.600079Z","volume":100},{"close":77073.8221336629,"closeTime":"2025-12-13T00:00:00Z","quoteTime":"2025-12-12T23:59:59.6179885Z","volume":100},{"close":77056.1942425,"closeTime":"2025-12-14T00:00:00Z","quoteTime":"2025-12-13T23:59:59.5585734Z","volume":100},{"close":75245.2365232716,"closeTime":"2025-12-15T00:00:00Z","quoteTime":"2025-12-14T23:59:59.5519444Z","volume":100},{"close":73661.6361616934,"closeTime":"2025-12-16T00:00:00Z","quoteTime":"2025-12-15T23:59:59.5737669Z","volume":100},{"close":74877.94479,"closeTime":"2025-12-17T00:00:00Z","quoteTime":"2025-12-16T23:59:59.3308465Z","volume":100},{"close":73522.202147879,"closeTime":"2025-12-18T00:00:00Z","quoteTime":"2025-12-17T23:59:59.3653185Z","volume":100},{"close":73002.8639731371,"closeTime":"2025-12-19T00:00:00Z","quoteTime":"2025-12-18T23:59:59.3388955Z","volume":100},{"close":75340.643103,"closeTime":"2025-12-20T00:00:00Z","quoteTime":"2025-12-19T23:59:59.3231459Z","volume":100},{"close":75552.58635595,"closeTime":"2025-12-21T00:00:00Z","quoteTime":"2025-12-20T23:59:59.37122Z","volume":100},{"close":75781.01340458,"closeTime":"2025-12-22T00:00:00Z","quoteTime":"2025-12-21T23:59:59.3670487Z","volume":100},{"close":75398.4137313,"closeTime":"2025-12-23T00:00:00Z","quoteTime":"2025-12-22T23:59:59.3659873Z","volume":100},{"close":74228.77509245,"closeTime":"2025-12-24T00:00:00Z","quoteTime":"2025-12-23T23:59:59.3156225Z","volume":100},{"close":74505.1315303324,"closeTime":"2025-12-25T00:00:00Z","quoteTime":"2025-12-24T23:59:59.3950834Z","volume":100},{"close":74112.6247059,"closeTime":"2025-12-26T00:00:00Z","quoteTime":"2025-12-25T23:59:59.3994979Z","volume":100},{"close":74286.2914673,"closeTime":"2025-12-27T00:00:00Z","quoteTime":"2025-12-26T23:59:59.3271095Z","volume":100},{"close":74670.6180187,"closeTime":"2025-12-28T00:00:00Z","quoteTime":"2025-12-27T23:59:59.296292Z","volume":100},{"close":74720.6380231525,"closeTime":"2025-12-29T00:00:00Z","quoteTime":"2025-12-28T23:59:59.3137491Z","volume":100},{"close":74125.7477015,"closeTime":"2025-12-30T00:00:00Z","quoteTime":"2025-12-29T23:59:59.3407015Z","volume":100},{"close":75365.3714571111,"closeTime":"2025-12-31T00:00:00Z","quoteTime":"2025-12-30T23:59:59.3401023Z","volume":100},{"close":74592.8334965,"closeTime":"2026-01-01T00:00:00Z","quoteTime":"2025-12-31T23:59:59.3366124Z","volume":100},{"close":75635.1654428958,"closeTime":"2026-01-02T00:00:00Z","quoteTime":"2026-01-01T23:59:59.3252047Z","volume":100},{"close":76902.2794826,"closeTime":"2026-01-03T00:00:00Z","quoteTime":"2026-01-02T23:59:59.3607574Z","volume":100},{"close":77474.9596163298,"closeTime":"2026-01-04T00:00:00Z","quoteTime":"2026-01-03T23:59:59.3755041Z","volume":100},{"close":78294.3264146236,"closeTime":"2026-01-05T00:00:00Z","quoteTime":"2026-01-04T23:59:59.3591064Z","volume":100},{"close":80268.7848571827,"closeTime":"2026-01-06T00:00:00Z","quoteTime":"2026-01-05T23:59:59.3376852Z","volume":100},{"close":80319.32831835,"closeTime":"2026-01-07T00:00:00Z","quoteTime":"2026-01-06T23:59:59.3571428Z","volume":100},{"close":78313.94169555,"closeTime":"2026-01-08T00:00:00Z","quoteTime":"2026-01-07T23:59:59.3552293Z","volume":100},{"close":78215.1940243853,"closeTime":"2026-01-09T00:00:00Z","quoteTime":"2026-01-08T23:59:59.6709505Z","volume":100},{"close":77944.11255785,"closeTime":"2026-01-10T00:00:00Z","quoteTime":"2026-01-09T23:59:59.7013301Z","volume":100},{"close":77879.5908192516,"closeTime":"2026-01-11T00:00:00Z","quoteTime":"2026-01-10T23:59:59.6342986Z","volume":100},{"close":78313.8427541602,"closeTime":"2026-01-12T00:00:00Z","quoteTime":"2026-01-11T23:59:59.7270443Z","volume":100},{"close":78285.13272415,"closeTime":"2026-01-13T00:00:00Z","quoteTime":"2026-01-12T23:59:59.7212591Z","volume":100},{"close":82031.8996157228,"closeTime":"2026-01-14T00:00:00Z","quoteTime":"2026-01-13T23:59:59.1153066Z","volume":100},{"close":83393.46022755,"closeTime":"2026-01-15T00:00:00Z","quoteTime":"2026-01-14T23:59:59.1656655Z","volume":100},{"close":82453.82058045,"closeTime":"2026-01-16T00:00:00Z","quoteTime":"2026-01-15T23:59:59.1367703Z","volume":100},{"close":82475.5888286,"closeTime":"2026-01-17T00:00:00Z","quoteTime":"2026-01-16T23:59:59.1948327Z","volume":100},{"close":82215.6639513,"closeTime":"2026-01-18T00:00:00Z","quoteTime":"2026-01-17T23:59:59.1345493Z","volume":100},{"close":80709.6789862011,"closeTime":"2026-01-19T00:00:00Z","quoteTime":"2026-01-18T23:59:59.177619Z","volume":100},{"close":79634.1725462648,"closeTime":"2026-01-20T00:00:00Z","quoteTime":"2026-01-19T23:59:59.2066633Z","volume":100},{"close":75427.1720016506,"closeTime":"2026-01-21T00:00:00Z","quoteTime":"2026-01-20T23:59:59.8423973Z","volume":100},{"close":76689.3800383974,"closeTime":"2026-01-22T00:00:00Z","quoteTime":"2026-01-21T23:59:59.8952471Z","volume":100},{"close":76243.8932276724,"closeTime":"2026-01-23T00:00:00Z","quoteTime":"2026-01-22T23:59:59.8766847Z","volume":100},{"close":75803.52057685,"closeTime":"2026-01-24T00:00:00Z","quoteTime":"2026-01-23T23:59:59.9116841Z","volume":100},{"close":75486.4676225,"closeTime":"2026-01-25T00:00:00Z","quoteTime":"2026-01-24T23:59:59.8528812Z","volume":100},{"close":73117.9089380424,"closeTime":"2026-01-26T00:00:00Z","quoteTime":"2026-01-25T23:59:59.8646357Z","volume":100},{"close":74439.19565885,"closeTime":"2026-01-27T00:00:00Z","quoteTime":"2026-01-26T23:59:59.8498331Z","volume":100},{"close":74256.37897194,"closeTime":"2026-01-28T00:00:00Z","quoteTime":"2026-01-27T23:59:59.85603Z","volume":100},{"close":74562.2093709706,"closeTime":"2026-01-29T00:00:00Z","quoteTime":"2026-01-28T23:59:59.855634Z","volume":100},{"close":70749.6227055563,"closeTime":"2026-01-30T00:00:00Z","quoteTime":"2026-01-29T23:59:59.8828912Z","volume":100},{"close":71110.1128615339,"closeTime":"2026-01-31T00:00:00Z","quoteTime":"2026-01-30T23:59:59.8988875Z","volume":100},{"close":66658.6074592814,"closeTime":"2026-02-01T00:00:00Z","quoteTime":"2026-01-31T23:59:59.8880931Z","volume":100},{"close":65012.29600525,"closeTime":"2026-02-02T00:00:00Z","quoteTime":"2026-02-01T23:59:59.8191474Z","volume":100},{"close":66804.6364138614,"closeTime":"2026-02-03T00:00:00Z","quoteTime":"2026-02-02T23:59:59.8633614Z","volume":100},{"close":64148.250454917,"closeTime":"2026-02-04T00:00:00Z","quoteTime":"2026-02-03T23:59:59.7299664Z","volume":100},{"close":61967.4894020354,"closeTime":"2026-02-05T00:00:00Z","quoteTime":"2026-02-04T23:59:59.6554035Z","volume":100},{"close":53358.4763895408,"closeTime":"2026-02-06T00:00:00Z","quoteTime":"2026-02-05T23:59:59.7342035Z","volume":100},{"close":59903.21760445,"closeTime":"2026-02-07T00:00:00Z","quoteTime":"2026-02-06T23:59:59.680354Z","volume":100},{"close":58843.21241535,"closeTime":"2026-02-08T00:00:00Z","quoteTime":"2026-02-07T23:59:59.7520731Z","volume":100},{"close":59596.500009399,"closeTime":"2026-02-09T00:00:00Z","quoteTime":"2026-02-08T23:59:59.7629003Z","volume":100},{"close":58989.7878216481,"closeTime":"2026-02-10T00:00:00Z","quoteTime":"2026-02-09T23:59:59.7494712Z","volume":100},{"close":57981.0226941,"closeTime":"2026-02-11T00:00:00Z","quoteTime":"2026-02-10T23:59:59.1008932Z","volume":100},{"close":56566.1576681238,"closeTime":"2026-02-12T00:00:00Z","quoteTime":"2026-02-11T23:59:59.1140493Z","volume":100},{"close":55884.25371705,"closeTime":"2026-02-13T00:00:00Z","quoteTime":"2026-02-12T23:59:59.1244542Z","volume":100},{"close":58087.71770065,"closeTime":"2026-02-14T00:00:00Z","quoteTime":"2026-02-13T23:59:59.0699147Z","volume":100},{"close":59002.34459185,"closeTime":"2026-02-15T00:00:00Z","quoteTime":"2026-02-14T23:59:59.0653114Z","volume":100},{"close":58082.9392179457,"closeTime":"2026-02-16T00:00:00Z","quoteTime":"2026-02-15T23:59:59.0613113Z","volume":100},{"close":58206.07710775,"closeTime":"2026-02-17T00:00:00Z","quoteTime":"2026-02-16T23:59:59.071652Z","volume":100},{"close":57037.059120137,"closeTime":"2026-02-18T00:00:00Z","quoteTime":"2026-02-17T23:59:59.9115856Z","volume":100},{"close":56450.24639815,"closeTime":"2026-02-19T00:00:00Z","quoteTime":"2026-02-18T23:59:59.8646641Z","volume":100},{"close":57002.1739073449,"closeTime":"2026-02-20T00:00:00Z","quoteTime":"2026-02-19T23:59:59.8849941Z","volume":100},{"close":57784.488008005,"closeTime":"2026-02-21T00:00:00Z","quoteTime":"2026-02-20T23:59:59.9100159Z","volume":100},{"close":57782.143485,"closeTime":"2026-02-22T00:00:00Z","quoteTime":"2026-02-21T23:59:59.8542631Z","volume":100},{"close":57247.9283296175,"closeTime":"2026-02-23T00:00:00Z","quoteTime":"2026-02-22T23:59:59.854266Z","volume":100},{"close":54892.9799704195,"closeTime":"2026-02-24T00:00:00Z","quoteTime":"2026-02-23T23:59:59.8553567Z","volume":100},{"close":54499.3656724998,"closeTime":"2026-02-25T00:00:00Z","quoteTime":"2026-02-24T23:59:59.7226484Z","volume":100},{"close":57642.3548726405,"closeTime":"2026-02-26T00:00:00Z","quoteTime":"2026-02-25T23:59:59.7050143Z","volume":100},{"close":57277.2103904,"closeTime":"2026-02-27T00:00:00Z","quoteTime":"2026-02-26T23:59:59.6683137Z","volume":100},{"close":55883.5479917,"closeTime":"2026-02-28T00:00:00Z","quoteTime":"2026-02-27T23:59:59.6591774Z","volume":100},{"close":56854.8063435,"closeTime":"2026-03-01T00:00:00Z","quoteTime":"2026-02-28T23:59:59.70132Z","volume":100},{"close":56013.5097196961,"closeTime":"2026-03-02T00:00:00Z","quoteTime":"2026-03-01T23:59:59.6673112Z","volume":100},{"close":58943.40232,"closeTime":"2026-03-03T00:00:00Z","quoteTime":"2026-03-02T23:59:59.6432643Z","volume":100},{"close":58950.9397741393,"closeTime":"2026-03-04T00:00:00Z","quoteTime":"2026-03-03T23:59:59.7021502Z","volume":100},{"close":62563.933970065,"closeTime":"2026-03-05T00:00:00Z","quoteTime":"2026-03-04T23:59:59.7409093Z","volume":100},{"close":61179.4089059527,"closeTime":"2026-03-06T00:00:00Z","quoteTime":"2026-03-05T23:59:59.0426401Z","volume":100},{"close":58765.934549932,"closeTime":"2026-03-07T00:00:00Z","quoteTime":"2026-03-06T23:59:59.0661888Z","volume":100},{"close":58101.4181015952,"closeTime":"2026-03-08T00:00:00Z","quoteTime":"2026-03-07T23:59:59.9855505Z","volume":100},{"close":57361.0865934785,"closeTime":"2026-03-09T00:00:00Z","quoteTime":"2026-03-08T23:59:59.0673722Z","volume":100},{"close":59009.2888679467,"closeTime":"2026-03-10T00:00:00Z","quoteTime":"2026-03-09T23:59:59.0432856Z","volume":100},{"close":60353.5847559592,"closeTime":"2026-03-11T00:00:00Z","quoteTime":"2026-03-10T23:59:59.9930083Z","volume":100},{"close":60910.4334135,"closeTime":"2026-03-12T00:00:00Z","quoteTime":"2026-03-11T23:59:59.0052273Z","volume":100},{"close":61314.734855,"closeTime":"2026-03-13T00:00:00Z","quoteTime":"2026-03-12T23:59:59.5007562Z","volume":100},{"close":62209.6899765,"closeTime":"2026-03-14T00:00:00Z","quoteTime":"2026-03-13T23:59:59.5308917Z","volume":100},{"close":62542.26502557,"closeTime":"2026-03-15T00:00:00Z","quoteTime":"2026-03-14T23:59:59.5000277Z","volume":100},{"close":63788.245455,"closeTime":"2026-03-16T00:00:00Z","quoteTime":"2026-03-15T23:59:59.5698016Z","volume":100},{"close":65230.3975675,"closeTime":"2026-03-17T00:00:00Z","quoteTime":"2026-03-16T23:59:59.5385221Z","volume":100},{"close":64181.5253380203,"closeTime":"2026-03-18T00:00:00Z","quoteTime":"2026-03-17T23:59:59.3935652Z","volume":100},{"close":62254.6853598321,"closeTime":"2026-03-19T00:00:00Z","quoteTime":"2026-03-18T23:59:59.3551991Z","volume":100},{"close":60494.249684,"closeTime":"2026-03-20T00:00:00Z","quoteTime":"2026-03-19T23:59:59.3572911Z","volume":100},{"close":61038.6638345,"closeTime":"2026-03-21T00:00:00Z","quoteTime":"2026-03-20T23:59:59.3791775Z","volume":100},{"close":59692.0971828421,"closeTime":"2026-03-22T00:00:00Z","quoteTime":"2026-03-21T23:59:59.3827958Z","volume":100},{"close":58789.152949725,"closeTime":"2026-03-23T00:00:00Z","quoteTime":"2026-03-22T23:59:59.3796774Z","volume":100},{"close":61165.9718097849,"closeTime":"2026-03-24T00:00:00Z","quoteTime":"2026-03-23T23:59:59.5829624Z","volume":100},{"close":60830.5872363431,"closeTime":"2026-03-25T00:00:00Z","quoteTime":"2026-03-24T23:59:59.5940122Z","volume":100},{"close":61776.8439078632,"closeTime":"2026-03-26T00:00:00Z","quoteTime":"2026-03-25T23:59:59.5351053Z","volume":100},{"close":59735.2149193111,"closeTime":"2026-03-27T00:00:00Z","quoteTime":"2026-03-26T23:59:59.5534146Z","volume":100},{"close":57774.0799977,"closeTime":"2026-03-28T00:00:00Z","quoteTime":"2026-03-27T23:59:59.5783128Z","volume":100},{"close":57779.6670126223,"closeTime":"2026-03-29T00:00:00Z","quoteTime":"2026-03-28T23:59:59.5691312Z","volume":100},{"close":57515.6636666372,"closeTime":"2026-03-30T00:00:00Z","quoteTime":"2026-03-29T23:59:59.5893964Z","volume":100},{"close":58337.9302050716,"closeTime":"2026-03-31T00:00:00Z","quoteTime":"2026-03-30T23:59:59.6069211Z","volume":100},{"close":59050.5922935891,"closeTime":"2026-04-01T00:00:00Z","quoteTime":"2026-03-31T23:59:59.5547421Z","volume":100},{"close":58873.8285245,"closeTime":"2026-04-02T00:00:00Z","quoteTime":"2026-04-01T23:59:59.7748578Z","volume":100},{"close":58067.1297635,"closeTime":"2026-04-03T00:00:00Z","quoteTime":"2026-04-02T23:59:59.7213911Z","volume":100},{"close":58228.8118357,"closeTime":"2026-04-04T00:00:00Z","quoteTime":"2026-04-03T23:59:59.7551849Z","volume":100},{"close":58537.47048435,"closeTime":"2026-04-05T00:00:00Z","quoteTime":"2026-04-04T23:59:59.6919831Z","volume":100},{"close":60048.8426451883,"closeTime":"2026-04-06T00:00:00Z","quoteTime":"2026-04-05T23:59:59.7447799Z","volume":100},{"close":59743.2489620262,"closeTime":"2026-04-07T00:00:00Z","quoteTime":"2026-04-06T23:59:59.7576646Z","volume":100},{"close":61627.00933565,"closeTime":"2026-04-08T00:00:00Z","quoteTime":"2026-04-07T23:59:59.3492797Z","volume":100},{"close":61068.90931515,"closeTime":"2026-04-09T00:00:00Z","quoteTime":"2026-04-08T23:59:59.3307722Z","volume":100},{"close":61517.91906337,"closeTime":"2026-04-10T00:00:00Z","quoteTime":"2026-04-09T23:59:59.3007348Z","volume":100},{"close":62361.1767029201,"closeTime":"2026-04-11T00:00:00Z","quoteTime":"2026-04-10T23:59:59.3189605Z","volume":100},{"close":62465.64408975,"closeTime":"2026-04-12T00:00:00Z","quoteTime":"2026-04-11T23:59:59.3320291Z","volume":100},{"close":60710.9715498,"closeTime":"2026-04-13T00:00:00Z","quoteTime":"2026-04-12T23:59:59.3418518Z","volume":100},{"close":63358.39633035,"closeTime":"2026-04-14T00:00:00Z","quoteTime":"2026-04-13T23:59:59.3637832Z","volume":100},{"close":62973.0491437833,"closeTime":"2026-04-15T00:00:00Z","quoteTime":"2026-04-14T23:59:59.6901912Z","volume":100},{"close":63486.1396696255,"closeTime":"2026-04-16T00:00:00Z","quoteTime":"2026-04-15T23:59:59.6560107Z","volume":100},{"close":63670.6094379844,"closeTime":"2026-04-16T02:36:21.6486349Z","quoteTime":"2026-04-16T02:36:21.6486349Z","volume":100}],"masterCloseTime":"0001-01-01T00:00:00","period":"1.00:00:00","timeSpan":"365.00:00:00","updateTime":"2026-04-16T02:55:10.8989305Z"}]