[{"_id":"6a99b609768f700a27a63b53","timestamp":1788427500,"gmtoffset":0,"datetime":"2026-09-03 09:25:00","open":184.899993,"high":185.199996,"low":184.889999,"close":185.039993,"volume":7301},{"_id":"6a9fdff8a80cd1bc108082b4","timestamp":1788427800,"gmtoffset":0,"datetime":"2026-09-03 09:30:00","open":185.039993,"high":185.279998,"low":184.699996,"close":184.699996,"volume":18186},{"_id":"6a99b609768f700a27a63b55","timestamp":1788428100,"gmtoffset":0,"datetime":"2026-09-03 09:35:00","open":184.940002,"high":185.139999,"low":184.820007,"close":184.880004,"volume":6737},{"_id":"6a99b609768f700a27a63b56","timestamp":1788428400,"gmtoffset":0,"datetime":"2026-09-03 09:40:00","open":184.839996,"high":184.889999,"low":184.699996,"close":184.699996,"volume":5347},{"_id":"6a9fdff8a80cd1bc108082b5","timestamp":1788428700,"gmtoffset":0,"datetime":"2026-09-03 09:45:00","open":184.679992,"high":184.919998,"low":184.440002,"close":184.460006,"volume":25186},{"_id":"6a99b609768f700a27a63b58","timestamp":1788429000,"gmtoffset":0,"datetime":"2026-09-03 09:50:00","open":184.820007,"high":184.919998,"low":184.660003,"close":184.679992,"volume":7912},{"_id":"6a99b609768f700a27a63b59","timestamp":1788429300,"gmtoffset":0,"datetime":"2026-09-03 09:55:00","open":184.660003,"high":184.820007,"low":184.440002,"close":184.460006,"volume":12282},{"_id":"6a9fdff8a80cd1bc108082b6","timestamp":1788429600,"gmtoffset":0,"datetime":"2026-09-03 10:00:00","open":184.440002,"high":184.839996,"low":184.399993,"close":184.5,"volume":15889},{"_id":"6a99b609768f700a27a63b5b","timestamp":1788429900,"gmtoffset":0,"datetime":"2026-09-03 10:05:00","open":184.679992,"high":184.759994,"low":184.479995,"close":184.520004,"volume":6177},{"_id":"6a99b609768f700a27a63b5c","timestamp":1788430200,"gmtoffset":0,"datetime":"2026-09-03 10:10:00","open":184.539993,"high":184.619995,"low":184.440002,"close":184.5,"volume":3076},{"_id":"6a9fdff8a80cd1bc108082b7","timestamp":1788430500,"gmtoffset":0,"datetime":"2026-09-03 10:15:00","open":184.559997,"high":184.580001,"low":184.119995,"close":184.160003,"volume":9325},{"_id":"6a99b609768f700a27a63b5e","timestamp":1788430800,"gmtoffset":0,"datetime":"2026-09-03 10:20:00","open":184.399993,"high":184.460006,"low":184.160003,"close":184.179992,"volume":4935},{"_id":"6a99b609768f700a27a63b5f","timestamp":1788431100,"gmtoffset":0,"datetime":"2026-09-03 10:25:00","open":184.199996,"high":184.240005,"low":184.119995,"close":184.160003,"volume":2562},{"_id":"6a9fdff8a80cd1bc108082b8","timestamp":1788431400,"gmtoffset":0,"datetime":"2026-09-03 10:30:00","open":184.160003,"high":184.399993,"low":184.009994,"close":184.36,"volume":22036},{"_id":"6a99b609768f700a27a63b61","timestamp":1788431700,"gmtoffset":0,"datetime":"2026-09-03 10:35:00","open":184.139999,"high":184.179992,"low":184.039993,"close":184.039993,"volume":11164},{"_id":"6a99b609768f700a27a63b62","timestamp":1788432000,"gmtoffset":0,"datetime":"2026-09-03 10:40:00","open":184.020004,"high":184.380004,"low":184.009994,"close":184.36,"volume":5409},{"_id":"6a9fdff8a80cd1bc108082b9","timestamp":1788432300,"gmtoffset":0,"datetime":"2026-09-03 10:45:00","open":184.419998,"high":184.419998,"low":184.160003,"close":184.179992,"volume":7807},{"_id":"6a99b609768f700a27a63b64","timestamp":1788432600,"gmtoffset":0,"datetime":"2026-09-03 10:50:00","open":184.199996,"high":184.399993,"low":184.199996,"close":184.399993,"volume":1237},{"_id":"6a99b609768f700a27a63b65","timestamp":1788432900,"gmtoffset":0,"datetime":"2026-09-03 10:55:00","open":184.399993,"high":184.399993,"low":184.160003,"close":184.179992,"volume":2943},{"_id":"6a9fdff8a80cd1bc108082ba","timestamp":1788433200,"gmtoffset":0,"datetime":"2026-09-03 11:00:00","open":184.179992,"high":184.699996,"low":184.179992,"close":184.580001,"volume":29607},{"_id":"6a99b609768f700a27a63b67","timestamp":1788433500,"gmtoffset":0,"datetime":"2026-09-03 11:05:00","open":184.520004,"high":184.699996,"low":184.460006,"close":184.539993,"volume":6918},{"_id":"6a99b609768f700a27a63b68","timestamp":1788433800,"gmtoffset":0,"datetime":"2026-09-03 11:10:00","open":184.580001,"high":184.699996,"low":184.580001,"close":184.580001,"volume":3228},{"_id":"6a9fdff8a80cd1bc108082bb","timestamp":1788434100,"gmtoffset":0,"datetime":"2026-09-03 11:15:00","open":184.559997,"high":184.699996,"low":184.240005,"close":184.36,"volume":17432},{"_id":"6a99b609768f700a27a63b6a","timestamp":1788434400,"gmtoffset":0,"datetime":"2026-09-03 11:20:00","open":184.529998,"high":184.580001,"low":184.36,"close":184.380004,"volume":3707},{"_id":"6a99b609768f700a27a63b6b","timestamp":1788434700,"gmtoffset":0,"datetime":"2026-09-03 11:25:00","open":184.36,"high":184.36,"low":184.240005,"close":184.36,"volume":5929},{"_id":"6a9fdff8a80cd1bc108082bc","timestamp":1788435000,"gmtoffset":0,"datetime":"2026-09-03 11:30:00","open":184.36,"high":184.86,"low":184.259994,"close":184.759994,"volume":19648},{"_id":"6a99b609768f700a27a63b6d","timestamp":1788435300,"gmtoffset":0,"datetime":"2026-09-03 11:35:00","open":184.660003,"high":184.86,"low":184.660003,"close":184.800003,"volume":2643},{"_id":"6a99b609768f700a27a63b6e","timestamp":1788435600,"gmtoffset":0,"datetime":"2026-09-03 11:40:00","open":184.779998,"high":184.86,"low":184.740005,"close":184.759994,"volume":2679},{"_id":"6a9fdff8a80cd1bc108082bd","timestamp":1788435900,"gmtoffset":0,"datetime":"2026-09-03 11:45:00","open":184.759994,"high":184.880004,"low":184.449996,"close":184.600006,"volume":8684},{"_id":"6a99b609768f700a27a63b70","timestamp":1788436200,"gmtoffset":0,"datetime":"2026-09-03 11:50:00","open":184.639999,"high":184.720001,"low":184.460006,"close":184.460006,"volume":3023},{"_id":"6a99b609768f700a27a63b71","timestamp":1788436500,"gmtoffset":0,"datetime":"2026-09-03 11:55:00","open":184.449996,"high":184.600006,"low":184.449996,"close":184.600006,"volume":543},{"_id":"6a9fdff8a80cd1bc108082be","timestamp":1788436800,"gmtoffset":0,"datetime":"2026-09-03 12:00:00","open":184.619995,"high":184.800003,"low":184.479995,"close":184.699996,"volume":10019},{"_id":"6a99b609768f700a27a63b73","timestamp":1788437100,"gmtoffset":0,"datetime":"2026-09-03 12:05:00","open":184.619995,"high":184.660003,"low":184.479995,"close":184.5,"volume":3990},{"_id":"6a99b609768f700a27a63b74","timestamp":1788437400,"gmtoffset":0,"datetime":"2026-09-03 12:10:00","open":184.5,"high":184.800003,"low":184.5,"close":184.699996,"volume":2749},{"_id":"6a9fdff8a80cd1bc108082bf","timestamp":1788437700,"gmtoffset":0,"datetime":"2026-09-03 12:15:00","open":184.679992,"high":185.100006,"low":184.619995,"close":185.100006,"volume":17416},{"_id":"6a99b60a768f700a27a63b76","timestamp":1788438000,"gmtoffset":0,"datetime":"2026-09-03 12:20:00","open":184.639999,"high":184.919998,"low":184.619995,"close":184.800003,"volume":9635},{"_id":"6a99b60a768f700a27a63b77","timestamp":1788438300,"gmtoffset":0,"datetime":"2026-09-03 12:25:00","open":184.839996,"high":185.100006,"low":184.75,"close":185.100006,"volume":4134},{"_id":"6a9fdff8a80cd1bc108082c0","timestamp":1788438600,"gmtoffset":0,"datetime":"2026-09-03 12:30:00","open":185.100006,"high":185.740005,"low":185.039993,"close":185.139999,"volume":18621},{"_id":"6a99b60a768f700a27a63b79","timestamp":1788438900,"gmtoffset":0,"datetime":"2026-09-03 12:35:00","open":185.460006,"high":185.5,"low":185.039993,"close":185.059997,"volume":5546},{"_id":"6a99b60a768f700a27a63b7a","timestamp":1788439200,"gmtoffset":0,"datetime":"2026-09-03 12:40:00","open":185.039993,"high":185.300003,"low":185.039993,"close":185.139999,"volume":2613},{"_id":"6a9fdff8a80cd1bc108082c1","timestamp":1788439500,"gmtoffset":0,"datetime":"2026-09-03 12:45:00","open":185.160003,"high":185.179992,"low":184.619995,"close":184.699996,"volume":14119},{"_id":"6a99b60a768f700a27a63b7c","timestamp":1788439800,"gmtoffset":0,"datetime":"2026-09-03 12:50:00","open":184.940002,"high":184.940002,"low":184.619995,"close":184.779998,"volume":5582},{"_id":"6a99b60a768f700a27a63b7d","timestamp":1788440100,"gmtoffset":0,"datetime":"2026-09-03 12:55:00","open":184.779998,"high":184.940002,"low":184.660003,"close":184.699996,"volume":4842},{"_id":"6a9fdff8a80cd1bc108082c2","timestamp":1788440400,"gmtoffset":0,"datetime":"2026-09-03 13:00:00","open":184.699996,"high":185.080001,"low":184.559997,"close":185.020004,"volume":18905},{"_id":"6a99b60a768f700a27a63b7f","timestamp":1788440700,"gmtoffset":0,"datetime":"2026-09-03 13:05:00","open":184.759994,"high":185.039993,"low":184.759994,"close":184.86,"volume":4442},{"_id":"6a99b60a768f700a27a63b80","timestamp":1788441000,"gmtoffset":0,"datetime":"2026-09-03 13:10:00","open":184.919998,"high":185.080001,"low":184.820007,"close":185.020004,"volume":6602},{"_id":"6a9fdff8a80cd1bc108082c3","timestamp":1788441300,"gmtoffset":0,"datetime":"2026-09-03 13:15:00","open":185,"high":186.039993,"low":184.979995,"close":185.699996,"volume":34888},{"_id":"6a99b60a768f700a27a63b82","timestamp":1788441600,"gmtoffset":0,"datetime":"2026-09-03 13:20:00","open":185.160003,"high":185.880004,"low":185.080001,"close":185.880004,"volume":10249},{"_id":"6a99b60a768f700a27a63b83","timestamp":1788441900,"gmtoffset":0,"datetime":"2026-09-03 13:25:00","open":185.820007,"high":186.039993,"low":185.559997,"close":185.699996,"volume":18572},{"_id":"6a9fdff8a80cd1bc108082c4","timestamp":1788442200,"gmtoffset":0,"datetime":"2026-09-03 13:30:00","open":185.699996,"high":187.559997,"low":185.380004,"close":186.759994,"volume":137563},{"_id":"6a99b60a768f700a27a63b85","timestamp":1788442500,"gmtoffset":0,"datetime":"2026-09-03 13:35:00","open":187.339996,"high":187.559997,"low":186.559997,"close":187.240005,"volume":32160},{"_id":"6a99b60a768f700a27a63b86","timestamp":1788442800,"gmtoffset":0,"datetime":"2026-09-03 13:40:00","open":187.100006,"high":187.199996,"low":186.020004,"close":186.759994,"volume":24668},{"_id":"6a9fdff8a80cd1bc108082c5","timestamp":1788443100,"gmtoffset":0,"datetime":"2026-09-03 13:45:00","open":186.740005,"high":187.279998,"low":186.119995,"close":187.259994,"volume":102386},{"_id":"6a99b60a768f700a27a63b88","timestamp":1788443400,"gmtoffset":0,"datetime":"2026-09-03 13:50:00","open":186.119995,"high":186.800003,"low":186.119995,"close":186.740005,"volume":30966},{"_id":"6a99b60a768f700a27a63b89","timestamp":1788443700,"gmtoffset":0,"datetime":"2026-09-03 13:55:00","open":186.759994,"high":187.279998,"low":186.559997,"close":187.259994,"volume":13552},{"_id":"6a9fdff8a80cd1bc108082c6","timestamp":1788444000,"gmtoffset":0,"datetime":"2026-09-03 14:00:00","open":187.259994,"high":187.559997,"low":186.779998,"close":187.160003,"volume":60853},{"_id":"6a99b60a768f700a27a63b8b","timestamp":1788444300,"gmtoffset":0,"datetime":"2026-09-03 14:05:00","open":187.160003,"high":187.259994,"low":186.800003,"close":186.940002,"volume":10619},{"_id":"6a99b60a768f700a27a63b8c","timestamp":1788444600,"gmtoffset":0,"datetime":"2026-09-03 14:10:00","open":186.919998,"high":187.380004,"low":186.779998,"close":187.160003,"volume":12946},{"_id":"6a9fdff8a80cd1bc108082c7","timestamp":1788444900,"gmtoffset":0,"datetime":"2026-09-03 14:15:00","open":187.160003,"high":187.160003,"low":186.089996,"close":186.339996,"volume":42061},{"_id":"6a99b60a768f700a27a63b8e","timestamp":1788445200,"gmtoffset":0,"datetime":"2026-09-03 14:20:00","open":186.619995,"high":186.639999,"low":186.199996,"close":186.419998,"volume":13802},{"_id":"6a99b60a768f700a27a63b8f","timestamp":1788445500,"gmtoffset":0,"datetime":"2026-09-03 14:25:00","open":186.399993,"high":186.639999,"low":186.089996,"close":186.339996,"volume":16511},{"_id":"6a9fdff8a80cd1bc108082c8","timestamp":1788445800,"gmtoffset":0,"datetime":"2026-09-03 14:30:00","open":186.380004,"high":186.800003,"low":185.199996,"close":185.300003,"volume":69399},{"_id":"6a99b60a768f700a27a63b91","timestamp":1788446100,"gmtoffset":0,"datetime":"2026-09-03 14:35:00","open":186.660003,"high":186.679992,"low":185.779998,"close":185.880004,"volume":40578},{"_id":"6a99b60a768f700a27a63b92","timestamp":1788446400,"gmtoffset":0,"datetime":"2026-09-03 14:40:00","open":185.86,"high":186,"low":185.199996,"close":185.300003,"volume":16280},{"_id":"6a9fdff8a80cd1bc108082c9","timestamp":1788446700,"gmtoffset":0,"datetime":"2026-09-03 14:45:00","open":185.279998,"high":185.660003,"low":184.320007,"close":185.100006,"volume":73240},{"_id":"6a99b60a768f700a27a63b94","timestamp":1788447000,"gmtoffset":0,"datetime":"2026-09-03 14:50:00","open":185.600006,"high":185.600006,"low":184.619995,"close":184.679992,"volume":26205},{"_id":"6a99b60a768f700a27a63b95","timestamp":1788447300,"gmtoffset":0,"datetime":"2026-09-03 14:55:00","open":184.720001,"high":185.119995,"low":184.320007,"close":185.100006,"volume":26119},{"_id":"6a9fdff8a80cd1bc108082ca","timestamp":1788447600,"gmtoffset":0,"datetime":"2026-09-03 15:00:00","open":185.100006,"high":185.720001,"low":184.839996,"close":185.479995,"volume":46009},{"_id":"6a99b60a768f700a27a63b97","timestamp":1788447900,"gmtoffset":0,"datetime":"2026-09-03 15:05:00","open":185.199996,"high":185.720001,"low":185.020004,"close":185.580001,"volume":18105},{"_id":"6a99b60a768f700a27a63b98","timestamp":1788448200,"gmtoffset":0,"datetime":"2026-09-03 15:10:00","open":185.580001,"high":185.639999,"low":185.419998,"close":185.479995,"volume":16071},{"_id":"6a9fdff8a80cd1bc108082cb","timestamp":1788448500,"gmtoffset":0,"datetime":"2026-09-03 15:15:00","open":185.5,"high":185.820007,"low":185.320007,"close":185.679992,"volume":56439},{"_id":"6a99b60a768f700a27a63b9a","timestamp":1788448800,"gmtoffset":0,"datetime":"2026-09-03 15:20:00","open":185.699996,"high":185.820007,"low":185.440002,"close":185.460006,"volume":15193},{"_id":"6a99b60a768f700a27a63b9b","timestamp":1788449100,"gmtoffset":0,"datetime":"2026-09-03 15:25:00","open":185.479995,"high":185.740005,"low":185.320007,"close":185.679992,"volume":24204},{"_id":"6a9fdff8a80cd1bc108082cc","timestamp":1788449400,"gmtoffset":0,"datetime":"2026-09-03 15:30:00","open":185.580001,"high":185.580001,"low":185.580001,"close":185.580001,"volume":null},{"_id":"6a9fdff8a80cd1bc108082cd","timestamp":1788505200,"gmtoffset":0,"datetime":"2026-09-04 07:00:00","open":187.800003,"high":188.020004,"low":186.410003,"close":186.679992,"volume":27068},{"_id":"6a9b078ec6a5da0bb43e48de","timestamp":1788505500,"gmtoffset":0,"datetime":"2026-09-04 07:05:00","open":186.720001,"high":187.720001,"low":186.639999,"close":187.559997,"volume":14662},{"_id":"6a9b078ec6a5da0bb43e48df","timestamp":1788505800,"gmtoffset":0,"datetime":"2026-09-04 07:10:00","open":187.5,"high":187.529998,"low":186.600006,"close":186.679992,"volume":12406},{"_id":"6a9fdff9a80cd1bc108082ce","timestamp":1788506100,"gmtoffset":0,"datetime":"2026-09-04 07:15:00","open":186.759994,"high":187.220001,"low":186.460006,"close":186.699996,"volume":20424},{"_id":"6a9b078ec6a5da0bb43e48e1","timestamp":1788506400,"gmtoffset":0,"datetime":"2026-09-04 07:20:00","open":186.679992,"high":187.220001,"low":186.639999,"close":186.880004,"volume":5639},{"_id":"6a9b078ec6a5da0bb43e48e2","timestamp":1788506700,"gmtoffset":0,"datetime":"2026-09-04 07:25:00","open":186.839996,"high":187,"low":186.460006,"close":186.699996,"volume":8323},{"_id":"6a9fdff9a80cd1bc108082cf","timestamp":1788507000,"gmtoffset":0,"datetime":"2026-09-04 07:30:00","open":186.679992,"high":187.080001,"low":186.559997,"close":187.020004,"volume":31940},{"_id":"6a9b078ec6a5da0bb43e48e4","timestamp":1788507300,"gmtoffset":0,"datetime":"2026-09-04 07:35:00","open":186.880004,"high":186.899993,"low":186.720001,"close":186.839996,"volume":8765},{"_id":"6a9b078ec6a5da0bb43e48e5","timestamp":1788507600,"gmtoffset":0,"datetime":"2026-09-04 07:40:00","open":186.899993,"high":187.059997,"low":186.679992,"close":187.020004,"volume":8053},{"_id":"6a9fdff9a80cd1bc108082d0","timestamp":1788507900,"gmtoffset":0,"datetime":"2026-09-04 07:45:00","open":187,"high":187,"low":186.399993,"close":186.720001,"volume":16629},{"_id":"6a9b078ec6a5da0bb43e48e7","timestamp":1788508200,"gmtoffset":0,"datetime":"2026-09-04 07:50:00","open":186.699996,"high":186.699996,"low":186.399993,"close":186.419998,"volume":7817},{"_id":"6a9b078ec6a5da0bb43e48e8","timestamp":1788508500,"gmtoffset":0,"datetime":"2026-09-04 07:55:00","open":186.479995,"high":186.720001,"low":186.399993,"close":186.720001,"volume":2786},{"_id":"6a9fdff9a80cd1bc108082d1","timestamp":1788508800,"gmtoffset":0,"datetime":"2026-09-04 08:00:00","open":186.699996,"high":187.020004,"low":186.380004,"close":186.779998,"volume":18035},{"_id":"6a9b078ec6a5da0bb43e48ea","timestamp":1788509100,"gmtoffset":0,"datetime":"2026-09-04 08:05:00","open":186.779998,"high":187.020004,"low":186.699996,"close":186.820007,"volume":5817},{"_id":"6a9b078ec6a5da0bb43e48eb","timestamp":1788509400,"gmtoffset":0,"datetime":"2026-09-04 08:10:00","open":186.86,"high":186.960006,"low":186.639999,"close":186.779998,"volume":5299},{"_id":"6a9fdff9a80cd1bc108082d2","timestamp":1788509700,"gmtoffset":0,"datetime":"2026-09-04 08:15:00","open":186.720001,"high":186.759994,"low":186.5,"close":186.619995,"volume":14430},{"_id":"6a9b078ec6a5da0bb43e48ed","timestamp":1788510000,"gmtoffset":0,"datetime":"2026-09-04 08:20:00","open":186.679992,"high":186.740005,"low":186.619995,"close":186.660003,"volume":3290},{"_id":"6a9b078ec6a5da0bb43e48ee","timestamp":1788510300,"gmtoffset":0,"datetime":"2026-09-04 08:25:00","open":186.639999,"high":186.720001,"low":186.5,"close":186.619995,"volume":2355},{"_id":"6a9fdff9a80cd1bc108082d3","timestamp":1788510600,"gmtoffset":0,"datetime":"2026-09-04 08:30:00","open":186.639999,"high":186.899993,"low":186.419998,"close":186.520004,"volume":13704},{"_id":"6a9b078ec6a5da0bb43e48f0","timestamp":1788510900,"gmtoffset":0,"datetime":"2026-09-04 08:35:00","open":186.839996,"high":186.86,"low":186.580001,"close":186.600006,"volume":5438},{"_id":"6a9b078ec6a5da0bb43e48f1","timestamp":1788511200,"gmtoffset":0,"datetime":"2026-09-04 08:40:00","open":186.559997,"high":186.600006,"low":186.419998,"close":186.520004,"volume":4404},{"_id":"6a9fdff9a80cd1bc108082d4","timestamp":1788511500,"gmtoffset":0,"datetime":"2026-09-04 08:45:00","open":186.5,"high":186.559997,"low":185.839996,"close":185.979995,"volume":10771},{"_id":"6a9b078ec6a5da0bb43e48f3","timestamp":1788511800,"gmtoffset":0,"datetime":"2026-09-04 08:50:00","open":186.380004,"high":186.380004,"low":186.039993,"close":186.240005,"volume":2815},{"_id":"6a9b078ec6a5da0bb43e48f4","timestamp":1788512100,"gmtoffset":0,"datetime":"2026-09-04 08:55:00","open":186.199996,"high":186.300003,"low":185.839996,"close":185.979995,"volume":4525},{"_id":"6a9fdff9a80cd1bc108082d5","timestamp":1788512400,"gmtoffset":0,"datetime":"2026-09-04 09:00:00","open":185.960006,"high":186.179992,"low":185.699996,"close":185.699996,"volume":10989},{"_id":"6a9b078ec6a5da0bb43e48f6","timestamp":1788512700,"gmtoffset":0,"datetime":"2026-09-04 09:05:00","open":186.039993,"high":186.179992,"low":185.919998,"close":185.919998,"volume":3810},{"_id":"6a9b078ec6a5da0bb43e48f7","timestamp":1788513000,"gmtoffset":0,"datetime":"2026-09-04 09:10:00","open":185.960006,"high":186.179992,"low":185.699996,"close":185.699996,"volume":3304},{"_id":"6a9fdff9a80cd1bc108082d6","timestamp":1788513300,"gmtoffset":0,"datetime":"2026-09-04 09:15:00","open":185.720001,"high":186.179992,"low":185.580001,"close":185.979995,"volume":32621},{"_id":"6a9b078ec6a5da0bb43e48f9","timestamp":1788513600,"gmtoffset":0,"datetime":"2026-09-04 09:20:00","open":186.059997,"high":186.179992,"low":185.86,"close":185.960006,"volume":10248},{"_id":"6a9b078fc6a5da0bb43e48fa","timestamp":1788513900,"gmtoffset":0,"datetime":"2026-09-04 09:25:00","open":185.960006,"high":186.139999,"low":185.820007,"close":185.979995,"volume":14289},{"_id":"6a9fdff9a80cd1bc108082d7","timestamp":1788514200,"gmtoffset":0,"datetime":"2026-09-04 09:30:00","open":185.960006,"high":187.179992,"low":185.86,"close":187.020004,"volume":36860},{"_id":"6a9b078fc6a5da0bb43e48fc","timestamp":1788514500,"gmtoffset":0,"datetime":"2026-09-04 09:35:00","open":186.320007,"high":186.839996,"low":186.320007,"close":186.779998,"volume":9754},{"_id":"6a9b078fc6a5da0bb43e48fd","timestamp":1788514800,"gmtoffset":0,"datetime":"2026-09-04 09:40:00","open":186.820007,"high":187.179992,"low":186.800003,"close":187.020004,"volume":16372},{"_id":"6a9fdff9a80cd1bc108082d8","timestamp":1788515100,"gmtoffset":0,"datetime":"2026-09-04 09:45:00","open":187.020004,"high":187.080001,"low":186.520004,"close":186.699996,"volume":68759},{"_id":"6a9b078fc6a5da0bb43e48ff","timestamp":1788515400,"gmtoffset":0,"datetime":"2026-09-04 09:50:00","open":186.86,"high":186.899993,"low":186.520004,"close":186.720001,"volume":27973},{"_id":"6a9b078fc6a5da0bb43e4900","timestamp":1788515700,"gmtoffset":0,"datetime":"2026-09-04 09:55:00","open":186.740005,"high":186.839996,"low":186.619995,"close":186.699996,"volume":25812},{"_id":"6a9fdff9a80cd1bc108082d9","timestamp":1788516000,"gmtoffset":0,"datetime":"2026-09-04 10:00:00","open":186.720001,"high":188.520004,"low":186.520004,"close":188.220001,"volume":78630},{"_id":"6a9b078fc6a5da0bb43e4902","timestamp":1788516300,"gmtoffset":0,"datetime":"2026-09-04 10:05:00","open":186.800003,"high":187.979995,"low":186.779998,"close":187.940002,"volume":23104},{"_id":"6a9b078fc6a5da0bb43e4903","timestamp":1788516600,"gmtoffset":0,"datetime":"2026-09-04 10:10:00","open":187.979995,"high":188.520004,"low":187.559997,"close":188.220001,"volume":44311},{"_id":"6a9fdff9a80cd1bc108082da","timestamp":1788516900,"gmtoffset":0,"datetime":"2026-09-04 10:15:00","open":188.220001,"high":188.679992,"low":187.979995,"close":188.600006,"volume":60827},{"_id":"6a9b078fc6a5da0bb43e4905","timestamp":1788517200,"gmtoffset":0,"datetime":"2026-09-04 10:20:00","open":188.36,"high":188.36,"low":187.979995,"close":188.240005,"volume":17642},{"_id":"6a9b078fc6a5da0bb43e4906","timestamp":1788517500,"gmtoffset":0,"datetime":"2026-09-04 10:25:00","open":188.259994,"high":188.679992,"low":188.199996,"close":188.600006,"volume":25270},{"_id":"6a9fdff9a80cd1bc108082db","timestamp":1788517800,"gmtoffset":0,"datetime":"2026-09-04 10:30:00","open":188.639999,"high":188.800003,"low":188.440002,"close":188.520004,"volume":42443},{"_id":"6a9b078fc6a5da0bb43e4908","timestamp":1788518100,"gmtoffset":0,"datetime":"2026-09-04 10:35:00","open":188.580001,"high":188.740005,"low":188.440002,"close":188.720001,"volume":8321},{"_id":"6a9b078fc6a5da0bb43e4909","timestamp":1788518400,"gmtoffset":0,"datetime":"2026-09-04 10:40:00","open":188.679992,"high":188.800003,"low":188.440002,"close":188.520004,"volume":17334},{"_id":"6a9fdff9a80cd1bc108082dc","timestamp":1788518700,"gmtoffset":0,"datetime":"2026-09-04 10:45:00","open":188.539993,"high":189.100006,"low":188.399993,"close":189.059997,"volume":52086},{"_id":"6a9b078fc6a5da0bb43e490b","timestamp":1788519000,"gmtoffset":0,"datetime":"2026-09-04 10:50:00","open":188.639999,"high":188.820007,"low":188.399993,"close":188.639999,"volume":21242},{"_id":"6a9b078fc6a5da0bb43e490c","timestamp":1788519300,"gmtoffset":0,"datetime":"2026-09-04 10:55:00","open":188.660003,"high":189.100006,"low":188.660003,"close":189.059997,"volume":19880},{"_id":"6a9fdff9a80cd1bc108082dd","timestamp":1788519600,"gmtoffset":0,"datetime":"2026-09-04 11:00:00","open":189.039993,"high":189.059997,"low":188.36,"close":188.779998,"volume":139072},{"_id":"6a9b078fc6a5da0bb43e490e","timestamp":1788519900,"gmtoffset":0,"datetime":"2026-09-04 11:05:00","open":188.740005,"high":189,"low":188.699996,"close":188.86,"volume":28520},{"_id":"6a9b078fc6a5da0bb43e490f","timestamp":1788520200,"gmtoffset":0,"datetime":"2026-09-04 11:10:00","open":188.899993,"high":188.899993,"low":188.36,"close":188.779998,"volume":15197},{"_id":"6a9fdff9a80cd1bc108082de","timestamp":1788520500,"gmtoffset":0,"datetime":"2026-09-04 11:15:00","open":188.779998,"high":189.320007,"low":188.779998,"close":189.220001,"volume":38280},{"_id":"6a9b078fc6a5da0bb43e4911","timestamp":1788520800,"gmtoffset":0,"datetime":"2026-09-04 11:20:00","open":189.160003,"high":189.160003,"low":189.059997,"close":189.139999,"volume":13299},{"_id":"6a9b078fc6a5da0bb43e4912","timestamp":1788521100,"gmtoffset":0,"datetime":"2026-09-04 11:25:00","open":189.119995,"high":189.320007,"low":189.119995,"close":189.220001,"volume":11842},{"_id":"6a9fdff9a80cd1bc108082df","timestamp":1788521400,"gmtoffset":0,"datetime":"2026-09-04 11:30:00","open":189.199996,"high":189.460006,"low":188.940002,"close":189.199996,"volume":56356},{"_id":"6a9b078fc6a5da0bb43e4914","timestamp":1788521700,"gmtoffset":0,"datetime":"2026-09-04 11:35:00","open":189.100006,"high":189.36,"low":189.080001,"close":189.279998,"volume":6346},{"_id":"6a9b078fc6a5da0bb43e4915","timestamp":1788522000,"gmtoffset":0,"datetime":"2026-09-04 11:40:00","open":189.279998,"high":189.460006,"low":189.119995,"close":189.199996,"volume":34181},{"_id":"6a9fdff9a80cd1bc108082e0","timestamp":1788522300,"gmtoffset":0,"datetime":"2026-09-04 11:45:00","open":189.240005,"high":189.259994,"low":188.520004,"close":188.839996,"volume":64195},{"_id":"6a9b078fc6a5da0bb43e4917","timestamp":1788522600,"gmtoffset":0,"datetime":"2026-09-04 11:50:00","open":189.080001,"high":189.119995,"low":188.559997,"close":188.720001,"volume":47529},{"_id":"6a9b078fc6a5da0bb43e4918","timestamp":1788522900,"gmtoffset":0,"datetime":"2026-09-04 11:55:00","open":188.720001,"high":188.86,"low":188.520004,"close":188.839996,"volume":7326},{"_id":"6a9fdff9a80cd1bc108082e1","timestamp":1788523200,"gmtoffset":0,"datetime":"2026-09-04 12:00:00","open":188.880004,"high":188.880004,"low":187.660003,"close":188.279998,"volume":48385},{"_id":"6a9b078fc6a5da0bb43e491a","timestamp":1788523500,"gmtoffset":0,"datetime":"2026-09-04 12:05:00","open":187.880004,"high":187.960006,"low":187.660003,"close":187.960006,"volume":12532},{"_id":"6a9b078fc6a5da0bb43e491b","timestamp":1788523800,"gmtoffset":0,"datetime":"2026-09-04 12:10:00","open":187.979995,"high":188.300003,"low":187.880004,"close":188.279998,"volume":15406},{"_id":"6a9fdff9a80cd1bc108082e2","timestamp":1788524100,"gmtoffset":0,"datetime":"2026-09-04 12:15:00","open":188.279998,"high":189,"low":188.179992,"close":188.899993,"volume":34858},{"_id":"6a9b078fc6a5da0bb43e491d","timestamp":1788524400,"gmtoffset":0,"datetime":"2026-09-04 12:20:00","open":188.419998,"high":188.699996,"low":188.419998,"close":188.699996,"volume":11539},{"_id":"6a9b078fc6a5da0bb43e491e","timestamp":1788524700,"gmtoffset":0,"datetime":"2026-09-04 12:25:00","open":188.720001,"high":189,"low":188.720001,"close":188.899993,"volume":10511},{"_id":"6a9fdff9a80cd1bc108082e3","timestamp":1788525000,"gmtoffset":0,"datetime":"2026-09-04 12:30:00","open":188.919998,"high":189.399993,"low":187.960006,"close":188.520004,"volume":101144},{"_id":"6a9b078fc6a5da0bb43e4920","timestamp":1788525300,"gmtoffset":0,"datetime":"2026-09-04 12:35:00","open":188.779998,"high":189,"low":188.619995,"close":188.679992,"volume":28076},{"_id":"6a9b078fc6a5da0bb43e4921","timestamp":1788525600,"gmtoffset":0,"datetime":"2026-09-04 12:40:00","open":188.699996,"high":188.979995,"low":188.5,"close":188.520004,"volume":26063},{"_id":"6a9fdff9a80cd1bc108082e4","timestamp":1788525900,"gmtoffset":0,"datetime":"2026-09-04 12:45:00","open":188.520004,"high":189.779998,"low":188.520004,"close":189.259994,"volume":52120},{"_id":"6a9b078fc6a5da0bb43e4923","timestamp":1788526200,"gmtoffset":0,"datetime":"2026-09-04 12:50:00","open":188.800003,"high":189.779998,"low":188.759994,"close":189.720001,"volume":18386},{"_id":"6a9b078fc6a5da0bb43e4924","timestamp":1788526500,"gmtoffset":0,"datetime":"2026-09-04 12:55:00","open":189.720001,"high":189.779998,"low":189.259994,"close":189.259994,"volume":10780},{"_id":"6a9fdff9a80cd1bc108082e5","timestamp":1788526800,"gmtoffset":0,"datetime":"2026-09-04 13:00:00","open":189.279998,"high":189.899993,"low":188.960006,"close":189.100006,"volume":58083},{"_id":"6a9b078fc6a5da0bb43e4926","timestamp":1788527100,"gmtoffset":0,"datetime":"2026-09-04 13:05:00","open":189.199996,"high":189.899993,"low":189.139999,"close":189.800003,"volume":23274},{"_id":"6a9b078fc6a5da0bb43e4927","timestamp":1788527400,"gmtoffset":0,"datetime":"2026-09-04 13:10:00","open":189.800003,"high":189.800003,"low":188.960006,"close":189.100006,"volume":15989},{"_id":"6a9fdff9a80cd1bc108082e6","timestamp":1788527700,"gmtoffset":0,"datetime":"2026-09-04 13:15:00","open":189.080001,"high":189.380004,"low":188.300003,"close":189.100006,"volume":77122},{"_id":"6a9b078fc6a5da0bb43e4929","timestamp":1788528000,"gmtoffset":0,"datetime":"2026-09-04 13:20:00","open":188.580001,"high":189.199996,"low":188.479995,"close":189.160003,"volume":23736},{"_id":"6a9b078fc6a5da0bb43e492a","timestamp":1788528300,"gmtoffset":0,"datetime":"2026-09-04 13:25:00","open":189.139999,"high":189.380004,"low":188.479995,"close":189.100006,"volume":34123},{"_id":"6a9fdff9a80cd1bc108082e7","timestamp":1788528600,"gmtoffset":0,"datetime":"2026-09-04 13:30:00","open":189.080001,"high":189.740005,"low":185.86,"close":186.580001,"volume":288654},{"_id":"6a9b0790c6a5da0bb43e492c","timestamp":1788528900,"gmtoffset":0,"datetime":"2026-09-04 13:35:00","open":186.479995,"high":187.669998,"low":185.86,"close":186.520004,"volume":82696},{"_id":"6a9b0790c6a5da0bb43e492d","timestamp":1788529200,"gmtoffset":0,"datetime":"2026-09-04 13:40:00","open":186.479995,"high":186.839996,"low":185.880004,"close":186.580001,"volume":59681},{"_id":"6a9fdff9a80cd1bc108082e8","timestamp":1788529500,"gmtoffset":0,"datetime":"2026-09-04 13:45:00","open":186.619995,"high":186.86,"low":185.600006,"close":186.759994,"volume":135010},{"_id":"6a9b0790c6a5da0bb43e492f","timestamp":1788529800,"gmtoffset":0,"datetime":"2026-09-04 13:50:00","open":185.919998,"high":186.86,"low":185.919998,"close":186.279998,"volume":49651},{"_id":"6a9b0790c6a5da0bb43e4930","timestamp":1788530100,"gmtoffset":0,"datetime":"2026-09-04 13:55:00","open":186.300003,"high":186.839996,"low":186.220001,"close":186.759994,"volume":33293},{"_id":"6a9fdff9a80cd1bc108082e9","timestamp":1788530400,"gmtoffset":0,"datetime":"2026-09-04 14:00:00","open":186.839996,"high":186.839996,"low":185.779998,"close":186.179992,"volume":86042},{"_id":"6a9b0790c6a5da0bb43e4932","timestamp":1788530700,"gmtoffset":0,"datetime":"2026-09-04 14:05:00","open":186.699996,"high":186.759994,"low":185.779998,"close":185.880004,"volume":26926},{"_id":"6a9b0790c6a5da0bb43e4933","timestamp":1788531000,"gmtoffset":0,"datetime":"2026-09-04 14:10:00","open":185.940002,"high":186.380004,"low":185.940002,"close":186.179992,"volume":24575},{"_id":"6a9fdff9a80cd1bc108082ea","timestamp":1788531300,"gmtoffset":0,"datetime":"2026-09-04 14:15:00","open":186.199996,"high":186.539993,"low":185.559997,"close":185.600006,"volume":88604},{"_id":"6a9b0790c6a5da0bb43e4935","timestamp":1788531600,"gmtoffset":0,"datetime":"2026-09-04 14:20:00","open":186.179992,"high":186.539993,"low":186.160003,"close":186.279998,"volume":27697},{"_id":"6a9b0790c6a5da0bb43e4936","timestamp":1788531900,"gmtoffset":0,"datetime":"2026-09-04 14:25:00","open":186.279998,"high":186.339996,"low":185.559997,"close":185.600006,"volume":32133},{"_id":"6a9fdff9a80cd1bc108082eb","timestamp":1788532200,"gmtoffset":0,"datetime":"2026-09-04 14:30:00","open":185.539993,"high":185.779998,"low":185.199996,"close":185.320007,"volume":92544},{"_id":"6a9b0790c6a5da0bb43e4938","timestamp":1788532500,"gmtoffset":0,"datetime":"2026-09-04 14:35:00","open":185.279998,"high":185.559997,"low":185.279998,"close":185.520004,"volume":26476},{"_id":"6a9b0790c6a5da0bb43e4939","timestamp":1788532800,"gmtoffset":0,"datetime":"2026-09-04 14:40:00","open":185.559997,"high":185.720001,"low":185.279998,"close":185.320007,"volume":23632},{"_id":"6a9fdff9a80cd1bc108082ec","timestamp":1788533100,"gmtoffset":0,"datetime":"2026-09-04 14:45:00","open":185.36,"high":185.779998,"low":185.179992,"close":185.220001,"volume":62695},{"_id":"6a9b0790c6a5da0bb43e493b","timestamp":1788533400,"gmtoffset":0,"datetime":"2026-09-04 14:50:00","open":185.5,"high":185.779998,"low":185.179992,"close":185.259994,"volume":18046},{"_id":"6a9b0790c6a5da0bb43e493c","timestamp":1788533700,"gmtoffset":0,"datetime":"2026-09-04 14:55:00","open":185.300003,"high":185.320007,"low":185.199996,"close":185.220001,"volume":22328},{"_id":"6a9fdff9a80cd1bc108082ed","timestamp":1788534000,"gmtoffset":0,"datetime":"2026-09-04 15:00:00","open":185.259994,"high":185.460006,"low":184.960006,"close":185.339996,"volume":74159},{"_id":"6a9b0790c6a5da0bb43e493e","timestamp":1788534300,"gmtoffset":0,"datetime":"2026-09-04 15:05:00","open":185.039993,"high":185.460006,"low":185.039993,"close":185.199996,"volume":23748},{"_id":"6a9b0790c6a5da0bb43e493f","timestamp":1788534600,"gmtoffset":0,"datetime":"2026-09-04 15:10:00","open":185.199996,"high":185.380004,"low":185.059997,"close":185.339996,"volume":23842},{"_id":"6a9fdff9a80cd1bc108082ee","timestamp":1788534900,"gmtoffset":0,"datetime":"2026-09-04 15:15:00","open":185.339996,"high":185.839996,"low":185.300003,"close":185.800003,"volume":172659},{"_id":"6a9b0790c6a5da0bb43e4941","timestamp":1788535200,"gmtoffset":0,"datetime":"2026-09-04 15:20:00","open":185.479995,"high":185.679992,"low":185.460006,"close":185.580001,"volume":33371},{"_id":"6a9b0790c6a5da0bb43e4942","timestamp":1788535500,"gmtoffset":0,"datetime":"2026-09-04 15:25:00","open":185.559997,"high":185.839996,"low":185.5,"close":185.800003,"volume":106913},{"_id":"6a9fdff9a80cd1bc108082ef","timestamp":1788535800,"gmtoffset":0,"datetime":"2026-09-04 15:30:00","open":185.679992,"high":185.679992,"low":185.679992,"close":185.679992,"volume":null},{"_id":"6a9fdff9a80cd1bc108082f0","timestamp":1788764400,"gmtoffset":0,"datetime":"2026-09-07 07:00:00","open":183.559997,"high":184.300003,"low":182.880004,"close":183.220001,"volume":22410},{"_id":"6a9efc21e9ddfd87cfe19620","timestamp":1788764700,"gmtoffset":0,"datetime":"2026-09-07 07:05:00","open":184.059997,"high":184.220001,"low":182.880004,"close":183.059997,"volume":13058},{"_id":"6a9efc21e9ddfd87cfe19621","timestamp":1788765000,"gmtoffset":0,"datetime":"2026-09-07 07:10:00","open":183.080001,"high":183.320007,"low":182.880004,"close":183.220001,"volume":9352},{"_id":"6a9fdff9a80cd1bc108082f1","timestamp":1788765300,"gmtoffset":0,"datetime":"2026-09-07 07:15:00","open":183.139999,"high":183.139999,"low":182.240005,"close":182.36,"volume":29400},{"_id":"6a9efc21e9ddfd87cfe19623","timestamp":1788765600,"gmtoffset":0,"datetime":"2026-09-07 07:20:00","open":182.539993,"high":182.660003,"low":182.240005,"close":182.600006,"volume":5947},{"_id":"6a9efc21e9ddfd87cfe19624","timestamp":1788765900,"gmtoffset":0,"datetime":"2026-09-07 07:25:00","open":182.639999,"high":182.759994,"low":182.300003,"close":182.36,"volume":8053},{"_id":"6a9fdff9a80cd1bc108082f2","timestamp":1788766200,"gmtoffset":0,"datetime":"2026-09-07 07:30:00","open":182.399993,"high":182.399993,"low":181.479995,"close":181.660003,"volume":29267},{"_id":"6a9efc21e9ddfd87cfe19626","timestamp":1788766500,"gmtoffset":0,"datetime":"2026-09-07 07:35:00","open":182.199996,"high":182.339996,"low":182,"close":182.059997,"volume":7134},{"_id":"6a9efc22e9ddfd87cfe19627","timestamp":1788766800,"gmtoffset":0,"datetime":"2026-09-07 07:40:00","open":182.059997,"high":182.059997,"low":181.479995,"close":181.660003,"volume":12214},{"_id":"6a9fdff9a80cd1bc108082f3","timestamp":1788767100,"gmtoffset":0,"datetime":"2026-09-07 07:45:00","open":181.639999,"high":181.759994,"low":180.639999,"close":180.979995,"volume":33436},{"_id":"6a9efc22e9ddfd87cfe19629","timestamp":1788767400,"gmtoffset":0,"datetime":"2026-09-07 07:50:00","open":181.679992,"high":181.679992,"low":181.300003,"close":181.460006,"volume":7467},{"_id":"6a9efc22e9ddfd87cfe1962a","timestamp":1788767700,"gmtoffset":0,"datetime":"2026-09-07 07:55:00","open":181.440002,"high":181.440002,"low":180.639999,"close":180.979995,"volume":20060},{"_id":"6a9fdff9a80cd1bc108082f4","timestamp":1788768000,"gmtoffset":0,"datetime":"2026-09-07 08:00:00","open":181,"high":181.320007,"low":180.699996,"close":181.220001,"volume":31125},{"_id":"6a9efc22e9ddfd87cfe1962c","timestamp":1788768300,"gmtoffset":0,"datetime":"2026-09-07 08:05:00","open":181.059997,"high":181.320007,"low":181.039993,"close":181.279998,"volume":10532},{"_id":"6a9efc22e9ddfd87cfe1962d","timestamp":1788768600,"gmtoffset":0,"datetime":"2026-09-07 08:10:00","open":181.240005,"high":181.240005,"low":180.699996,"close":181.220001,"volume":12934},{"_id":"6a9fdff9a80cd1bc108082f5","timestamp":1788768900,"gmtoffset":0,"datetime":"2026-09-07 08:15:00","open":181.220001,"high":181.300003,"low":179.919998,"close":180.320007,"volume":55442},{"_id":"6a9efc22e9ddfd87cfe1962f","timestamp":1788769200,"gmtoffset":0,"datetime":"2026-09-07 08:20:00","open":181.160003,"high":181.300003,"low":180.059997,"close":180.419998,"volume":29013},{"_id":"6a9efc22e9ddfd87cfe19630","timestamp":1788769500,"gmtoffset":0,"datetime":"2026-09-07 08:25:00","open":180.399993,"high":180.479995,"low":179.919998,"close":180.320007,"volume":21739},{"_id":"6a9fdff9a80cd1bc108082f6","timestamp":1788769800,"gmtoffset":0,"datetime":"2026-09-07 08:30:00","open":180.339996,"high":181,"low":180.339996,"close":180.979995,"volume":40348},{"_id":"6a9efc22e9ddfd87cfe19632","timestamp":1788770100,"gmtoffset":0,"datetime":"2026-09-07 08:35:00","open":180.880004,"high":181,"low":180.779998,"close":180.800003,"volume":13531},{"_id":"6a9efc22e9ddfd87cfe19633","timestamp":1788770400,"gmtoffset":0,"datetime":"2026-09-07 08:40:00","open":180.800003,"high":180.979995,"low":180.660003,"close":180.979995,"volume":13391},{"_id":"6a9fdff9a80cd1bc108082f7","timestamp":1788770700,"gmtoffset":0,"datetime":"2026-09-07 08:45:00","open":180.940002,"high":181.539993,"low":180.820007,"close":181.460006,"volume":42640},{"_id":"6a9efc22e9ddfd87cfe19635","timestamp":1788771000,"gmtoffset":0,"datetime":"2026-09-07 08:50:00","open":181.199996,"high":181.440002,"low":181.119995,"close":181.419998,"volume":12380},{"_id":"6a9efc22e9ddfd87cfe19636","timestamp":1788771300,"gmtoffset":0,"datetime":"2026-09-07 08:55:00","open":181.419998,"high":181.539993,"low":181.199996,"close":181.460006,"volume":15620},{"_id":"6a9fdff9a80cd1bc108082f8","timestamp":1788771600,"gmtoffset":0,"datetime":"2026-09-07 09:00:00","open":181.399993,"high":181.639999,"low":181.100006,"close":181.380004,"volume":35623},{"_id":"6a9efc22e9ddfd87cfe19638","timestamp":1788771900,"gmtoffset":0,"datetime":"2026-09-07 09:05:00","open":181.220001,"high":181.460006,"low":181.100006,"close":181.339996,"volume":15929},{"_id":"6a9efc22e9ddfd87cfe19639","timestamp":1788772200,"gmtoffset":0,"datetime":"2026-09-07 09:10:00","open":181.36,"high":181.419998,"low":181.259994,"close":181.380004,"volume":8915},{"_id":"6a9fdff9a80cd1bc108082f9","timestamp":1788772500,"gmtoffset":0,"datetime":"2026-09-07 09:15:00","open":181.36,"high":182.479995,"low":181.199996,"close":182.320007,"volume":37292},{"_id":"6a9efc22e9ddfd87cfe1963b","timestamp":1788772800,"gmtoffset":0,"datetime":"2026-09-07 09:20:00","open":181.339996,"high":181.899993,"low":181.220001,"close":181.86,"volume":11747},{"_id":"6a9efc22e9ddfd87cfe1963c","timestamp":1788773100,"gmtoffset":0,"datetime":"2026-09-07 09:25:00","open":181.850006,"high":182.479995,"low":181.850006,"close":182.320007,"volume":14519},{"_id":"6a9fdff9a80cd1bc108082fa","timestamp":1788773400,"gmtoffset":0,"datetime":"2026-09-07 09:30:00","open":182.300003,"high":182.619995,"low":182.059997,"close":182.240005,"volume":34152},{"_id":"6a9efc22e9ddfd87cfe1963e","timestamp":1788773700,"gmtoffset":0,"datetime":"2026-09-07 09:35:00","open":182.059997,"high":182.339996,"low":182.059997,"close":182.279998,"volume":11566},{"_id":"6a9efc22e9ddfd87cfe1963f","timestamp":1788774000,"gmtoffset":0,"datetime":"2026-09-07 09:40:00","open":182.279998,"high":182.619995,"low":182.240005,"close":182.240005,"volume":11373},{"_id":"6a9fdffaa80cd1bc108082fb","timestamp":1788774300,"gmtoffset":0,"datetime":"2026-09-07 09:45:00","open":182.240005,"high":182.399993,"low":182.139999,"close":182.279998,"volume":35000},{"_id":"6a9efc22e9ddfd87cfe19641","timestamp":1788774600,"gmtoffset":0,"datetime":"2026-09-07 09:50:00","open":182.339996,"high":182.380004,"low":182.240005,"close":182.339996,"volume":13411},{"_id":"6a9efc22e9ddfd87cfe19642","timestamp":1788774900,"gmtoffset":0,"datetime":"2026-09-07 09:55:00","open":182.339996,"high":182.399993,"low":182.199996,"close":182.279998,"volume":11799},{"_id":"6a9fdffaa80cd1bc108082fc","timestamp":1788775200,"gmtoffset":0,"datetime":"2026-09-07 10:00:00","open":182.300003,"high":182.86,"low":182.259994,"close":182.679992,"volume":41148},{"_id":"6a9efc22e9ddfd87cfe19644","timestamp":1788775500,"gmtoffset":0,"datetime":"2026-09-07 10:05:00","open":182.339996,"high":182.539993,"low":182.259994,"close":182.539993,"volume":11425},{"_id":"6a9efc22e9ddfd87cfe19645","timestamp":1788775800,"gmtoffset":0,"datetime":"2026-09-07 10:10:00","open":182.520004,"high":182.86,"low":182.5,"close":182.679992,"volume":10013},{"_id":"6a9fdffaa80cd1bc108082fd","timestamp":1788776100,"gmtoffset":0,"datetime":"2026-09-07 10:15:00","open":182.679992,"high":182.919998,"low":182.639999,"close":182.800003,"volume":27058},{"_id":"6a9efc22e9ddfd87cfe19647","timestamp":1788776400,"gmtoffset":0,"datetime":"2026-09-07 10:20:00","open":182.839996,"high":182.839996,"low":182.639999,"close":182.800003,"volume":9453},{"_id":"6a9efc22e9ddfd87cfe19648","timestamp":1788776700,"gmtoffset":0,"datetime":"2026-09-07 10:25:00","open":182.800003,"high":182.839996,"low":182.639999,"close":182.800003,"volume":7196},{"_id":"6a9fdffaa80cd1bc108082fe","timestamp":1788777000,"gmtoffset":0,"datetime":"2026-09-07 10:30:00","open":182.800003,"high":182.919998,"low":182.660003,"close":182.800003,"volume":27736},{"_id":"6a9efc22e9ddfd87cfe1964a","timestamp":1788777300,"gmtoffset":0,"datetime":"2026-09-07 10:35:00","open":182.759994,"high":182.880004,"low":182.679992,"close":182.880004,"volume":11407},{"_id":"6a9efc22e9ddfd87cfe1964b","timestamp":1788777600,"gmtoffset":0,"datetime":"2026-09-07 10:40:00","open":182.899993,"high":182.919998,"low":182.759994,"close":182.800003,"volume":8725},{"_id":"6a9fdffaa80cd1bc108082ff","timestamp":1788777900,"gmtoffset":0,"datetime":"2026-09-07 10:45:00","open":182.800003,"high":182.800003,"low":182.36,"close":182.419998,"volume":32198},{"_id":"6a9efc22e9ddfd87cfe1964d","timestamp":1788778200,"gmtoffset":0,"datetime":"2026-09-07 10:50:00","open":182.520004,"high":182.600006,"low":182.36,"close":182.399993,"volume":10500},{"_id":"6a9efc22e9ddfd87cfe1964e","timestamp":1788778500,"gmtoffset":0,"datetime":"2026-09-07 10:55:00","open":182.419998,"high":182.539993,"low":182.380004,"close":182.419998,"volume":11274},{"_id":"6a9fdffaa80cd1bc10808300","timestamp":1788778800,"gmtoffset":0,"datetime":"2026-09-07 11:00:00","open":182.160003,"high":182.460006,"low":182.059997,"close":182.460006,"volume":28520},{"_id":"6a9efc22e9ddfd87cfe19650","timestamp":1788779100,"gmtoffset":0,"datetime":"2026-09-07 11:05:00","open":182.399993,"high":182.419998,"low":182.139999,"close":182.139999,"volume":11175},{"_id":"6a9efc22e9ddfd87cfe19651","timestamp":1788779400,"gmtoffset":0,"datetime":"2026-09-07 11:10:00","open":182.139999,"high":182.460006,"low":182.059997,"close":182.460006,"volume":7657},{"_id":"6a9fdffaa80cd1bc10808301","timestamp":1788779700,"gmtoffset":0,"datetime":"2026-09-07 11:15:00","open":182.479995,"high":182.539993,"low":182.119995,"close":182.300003,"volume":26043},{"_id":"6a9efc23e9ddfd87cfe19653","timestamp":1788780000,"gmtoffset":0,"datetime":"2026-09-07 11:20:00","open":182.36,"high":182.36,"low":182.119995,"close":182.259994,"volume":9492},{"_id":"6a9efc23e9ddfd87cfe19654","timestamp":1788780300,"gmtoffset":0,"datetime":"2026-09-07 11:25:00","open":182.259994,"high":182.399993,"low":182.259994,"close":182.300003,"volume":8242},{"_id":"6a9fdffaa80cd1bc10808302","timestamp":1788780600,"gmtoffset":0,"datetime":"2026-09-07 11:30:00","open":182.320007,"high":182.479995,"low":182.240005,"close":182.399993,"volume":26673},{"_id":"6a9efc23e9ddfd87cfe19656","timestamp":1788780900,"gmtoffset":0,"datetime":"2026-09-07 11:35:00","open":182.320007,"high":182.440002,"low":182.259994,"close":182.320007,"volume":6859},{"_id":"6a9efc23e9ddfd87cfe19657","timestamp":1788781200,"gmtoffset":0,"datetime":"2026-09-07 11:40:00","open":182.339996,"high":182.460006,"low":182.279998,"close":182.399993,"volume":9296},{"_id":"6a9fdffaa80cd1bc10808303","timestamp":1788781500,"gmtoffset":0,"datetime":"2026-09-07 11:45:00","open":182.419998,"high":182.600006,"low":181.960006,"close":182.100006,"volume":26424},{"_id":"6a9efc23e9ddfd87cfe19659","timestamp":1788781800,"gmtoffset":0,"datetime":"2026-09-07 11:50:00","open":182.399993,"high":182.399993,"low":182.220001,"close":182.320007,"volume":7222},{"_id":"6a9efc23e9ddfd87cfe1965a","timestamp":1788782100,"gmtoffset":0,"datetime":"2026-09-07 11:55:00","open":182.339996,"high":182.36,"low":181.960006,"close":182.100006,"volume":14016},{"_id":"6a9fdffaa80cd1bc10808304","timestamp":1788782400,"gmtoffset":0,"datetime":"2026-09-07 12:00:00","open":182.080001,"high":182.300003,"low":181.919998,"close":182.080001,"volume":28222},{"_id":"6a9efc23e9ddfd87cfe1965c","timestamp":1788782700,"gmtoffset":0,"datetime":"2026-09-07 12:05:00","open":182.240005,"high":182.279998,"low":182.139999,"close":182.279998,"volume":7634},{"_id":"6a9efc23e9ddfd87cfe1965d","timestamp":1788783000,"gmtoffset":0,"datetime":"2026-09-07 12:10:00","open":182.259994,"high":182.300003,"low":182.039993,"close":182.080001,"volume":10458},{"_id":"6a9fdffaa80cd1bc10808305","timestamp":1788783300,"gmtoffset":0,"datetime":"2026-09-07 12:15:00","open":182.119995,"high":182.479995,"low":182.100006,"close":182.36,"volume":40312},{"_id":"6a9efc23e9ddfd87cfe1965f","timestamp":1788783600,"gmtoffset":0,"datetime":"2026-09-07 12:20:00","open":182.199996,"high":182.339996,"low":182.100006,"close":182.339996,"volume":11570},{"_id":"6a9efc23e9ddfd87cfe19660","timestamp":1788783900,"gmtoffset":0,"datetime":"2026-09-07 12:25:00","open":182.300003,"high":182.479995,"low":182.199996,"close":182.36,"volume":19990},{"_id":"6a9fdffaa80cd1bc10808306","timestamp":1788784200,"gmtoffset":0,"datetime":"2026-09-07 12:30:00","open":182.380004,"high":182.619995,"low":181.820007,"close":181.899993,"volume":69551},{"_id":"6a9efc23e9ddfd87cfe19662","timestamp":1788784500,"gmtoffset":0,"datetime":"2026-09-07 12:35:00","open":182.380004,"high":182.399993,"low":182.160003,"close":182.179992,"volume":29005},{"_id":"6a9efc23e9ddfd87cfe19663","timestamp":1788784800,"gmtoffset":0,"datetime":"2026-09-07 12:40:00","open":182.160003,"high":182.160003,"low":181.820007,"close":181.899993,"volume":23995},{"_id":"6a9fdffaa80cd1bc10808307","timestamp":1788785100,"gmtoffset":0,"datetime":"2026-09-07 12:45:00","open":181.960006,"high":182.160003,"low":181.699996,"close":181.720001,"volume":55371},{"_id":"6a9efc23e9ddfd87cfe19665","timestamp":1788785400,"gmtoffset":0,"datetime":"2026-09-07 12:50:00","open":182.039993,"high":182.160003,"low":181.940002,"close":182.059997,"volume":17615},{"_id":"6a9efc23e9ddfd87cfe19666","timestamp":1788785700,"gmtoffset":0,"datetime":"2026-09-07 12:55:00","open":182.059997,"high":182.059997,"low":181.699996,"close":181.720001,"volume":18120},{"_id":"6a9fdffaa80cd1bc10808308","timestamp":1788786000,"gmtoffset":0,"datetime":"2026-09-07 13:00:00","open":181.699996,"high":181.880004,"low":181.419998,"close":181.600006,"volume":60884},{"_id":"6a9efc23e9ddfd87cfe19668","timestamp":1788786300,"gmtoffset":0,"datetime":"2026-09-07 13:05:00","open":181.660003,"high":181.740005,"low":181.419998,"close":181.639999,"volume":19495},{"_id":"6a9efc23e9ddfd87cfe19669","timestamp":1788786600,"gmtoffset":0,"datetime":"2026-09-07 13:10:00","open":181.619995,"high":181.699996,"low":181.479995,"close":181.600006,"volume":20479},{"_id":"6a9fdffaa80cd1bc10808309","timestamp":1788786900,"gmtoffset":0,"datetime":"2026-09-07 13:15:00","open":181.660003,"high":182.240005,"low":181.399993,"close":182.080001,"volume":62399},{"_id":"6a9efc23e9ddfd87cfe1966b","timestamp":1788787200,"gmtoffset":0,"datetime":"2026-09-07 13:20:00","open":181.800003,"high":182.240005,"low":181.720001,"close":182.059997,"volume":21042},{"_id":"6a9efc23e9ddfd87cfe1966c","timestamp":1788787500,"gmtoffset":0,"datetime":"2026-09-07 13:25:00","open":182.059997,"high":182.240005,"low":181.880004,"close":182.080001,"volume":17252},{"_id":"6a9fdffaa80cd1bc1080830a","timestamp":1788787800,"gmtoffset":0,"datetime":"2026-09-07 13:30:00","open":182.080001,"high":182.139999,"low":181.179992,"close":181.5,"volume":65506},{"_id":"6a9efc23e9ddfd87cfe1966e","timestamp":1788788100,"gmtoffset":0,"datetime":"2026-09-07 13:35:00","open":181.820007,"high":181.820007,"low":181.300003,"close":181.339996,"volume":23560},{"_id":"6a9efc23e9ddfd87cfe1966f","timestamp":1788788400,"gmtoffset":0,"datetime":"2026-09-07 13:40:00","open":181.36,"high":181.580001,"low":181.179992,"close":181.5,"volume":17906},{"_id":"6a9fdffaa80cd1bc1080830b","timestamp":1788788700,"gmtoffset":0,"datetime":"2026-09-07 13:45:00","open":181.5,"high":182,"low":181.059997,"close":181.919998,"volume":55290},{"_id":"6a9efc23e9ddfd87cfe19671","timestamp":1788789000,"gmtoffset":0,"datetime":"2026-09-07 13:50:00","open":181.419998,"high":181.479995,"low":181.059997,"close":181.380004,"volume":17962},{"_id":"6a9efc23e9ddfd87cfe19672","timestamp":1788789300,"gmtoffset":0,"datetime":"2026-09-07 13:55:00","open":181.419998,"high":182,"low":181.399993,"close":181.919998,"volume":18889},{"_id":"6a9fdffaa80cd1bc1080830c","timestamp":1788789600,"gmtoffset":0,"datetime":"2026-09-07 14:00:00","open":181.919998,"high":182.100006,"low":181.580001,"close":181.960006,"volume":48943},{"_id":"6a9efc23e9ddfd87cfe19674","timestamp":1788789900,"gmtoffset":0,"datetime":"2026-09-07 14:05:00","open":181.660003,"high":181.820007,"low":181.600006,"close":181.800003,"volume":15161},{"_id":"6a9efc23e9ddfd87cfe19675","timestamp":1788790200,"gmtoffset":0,"datetime":"2026-09-07 14:10:00","open":181.820007,"high":182.100006,"low":181.779998,"close":181.960006,"volume":15141},{"_id":"6a9fdffaa80cd1bc1080830d","timestamp":1788790500,"gmtoffset":0,"datetime":"2026-09-07 14:15:00","open":181.960006,"high":182.089996,"low":181.759994,"close":181.839996,"volume":46531},{"_id":"6a9efc23e9ddfd87cfe19677","timestamp":1788790800,"gmtoffset":0,"datetime":"2026-09-07 14:20:00","open":182.020004,"high":182.059997,"low":181.759994,"close":182.039993,"volume":20171},{"_id":"6a9efc23e9ddfd87cfe19678","timestamp":1788791100,"gmtoffset":0,"datetime":"2026-09-07 14:25:00","open":182.039993,"high":182.059997,"low":181.800003,"close":181.839996,"volume":13870},{"_id":"6a9fdffaa80cd1bc1080830e","timestamp":1788791400,"gmtoffset":0,"datetime":"2026-09-07 14:30:00","open":181.820007,"high":182.300003,"low":181.779998,"close":182.039993,"volume":51078},{"_id":"6a9efc23e9ddfd87cfe1967a","timestamp":1788791700,"gmtoffset":0,"datetime":"2026-09-07 14:35:00","open":182.059997,"high":182.300003,"low":181.940002,"close":182.300003,"volume":15000},{"_id":"6a9efc23e9ddfd87cfe1967b","timestamp":1788792000,"gmtoffset":0,"datetime":"2026-09-07 14:40:00","open":182.300003,"high":182.300003,"low":182.039993,"close":182.039993,"volume":14872},{"_id":"6a9fdffaa80cd1bc1080830f","timestamp":1788792300,"gmtoffset":0,"datetime":"2026-09-07 14:45:00","open":182.039993,"high":182.300003,"low":182.020004,"close":182.139999,"volume":56472},{"_id":"6a9efc24e9ddfd87cfe1967d","timestamp":1788792600,"gmtoffset":0,"datetime":"2026-09-07 14:50:00","open":182.139999,"high":182.279998,"low":182.020004,"close":182.100006,"volume":16452},{"_id":"6a9efc24e9ddfd87cfe1967e","timestamp":1788792900,"gmtoffset":0,"datetime":"2026-09-07 14:55:00","open":182.119995,"high":182.220001,"low":182.080001,"close":182.139999,"volume":26506},{"_id":"6a9fdffaa80cd1bc10808310","timestamp":1788793200,"gmtoffset":0,"datetime":"2026-09-07 15:00:00","open":182.139999,"high":182.839996,"low":181.960006,"close":182.699996,"volume":70086},{"_id":"6a9efc24e9ddfd87cfe19680","timestamp":1788793500,"gmtoffset":0,"datetime":"2026-09-07 15:05:00","open":182.479995,"high":182.839996,"low":182.399993,"close":182.800003,"volume":25709},{"_id":"6a9efc24e9ddfd87cfe19681","timestamp":1788793800,"gmtoffset":0,"datetime":"2026-09-07 15:10:00","open":182.839996,"high":182.839996,"low":182.520004,"close":182.699996,"volume":13920},{"_id":"6a9fdffaa80cd1bc10808311","timestamp":1788794100,"gmtoffset":0,"datetime":"2026-09-07 15:15:00","open":182.679992,"high":182.679992,"low":182.160003,"close":182.220001,"volume":54830},{"_id":"6a9fe419c782a6bcb9a19a18","timestamp":1788794400,"gmtoffset":0,"datetime":"2026-09-07 15:20:00","open":182.679992,"high":182.679992,"low":182.479995,"close":182.479995,"volume":19695},{"_id":"6a9fe419c782a6bcb9a19a19","timestamp":1788794700,"gmtoffset":0,"datetime":"2026-09-07 15:25:00","open":182.479995,"high":182.520004,"low":182.160003,"close":182.220001,"volume":23345},{"_id":"6a9fe419c782a6bcb9a19a1a","timestamp":1788795000,"gmtoffset":0,"datetime":"2026-09-07 15:30:00","open":182.800003,"high":182.800003,"low":182.800003,"close":182.800003,"volume":null},{"_id":"6aa04d88406ce8773264dba1","timestamp":1788850800,"gmtoffset":0,"datetime":"2026-09-08 07:00:00","open":182.320007,"high":183.740005,"low":182.039993,"close":182.699996,"volume":null},{"_id":"6aa04d88406ce8773264dba2","timestamp":1788851100,"gmtoffset":0,"datetime":"2026-09-08 07:05:00","open":182.699996,"high":182.880004,"low":182.080001,"close":182.419998,"volume":9375},{"_id":"6aa04d88406ce8773264dba3","timestamp":1788851400,"gmtoffset":0,"datetime":"2026-09-08 07:10:00","open":182.419998,"high":182.479995,"low":182.039993,"close":182.259994,"volume":10294},{"_id":"6aa04d88406ce8773264dba4","timestamp":1788851700,"gmtoffset":0,"datetime":"2026-09-08 07:15:00","open":182.220001,"high":182.559997,"low":182.220001,"close":182.520004,"volume":4462},{"_id":"6aa04d88406ce8773264dba5","timestamp":1788852000,"gmtoffset":0,"datetime":"2026-09-08 07:20:00","open":182.539993,"high":182.940002,"low":182.520004,"close":182.940002,"volume":8175},{"_id":"6aa04d88406ce8773264dba6","timestamp":1788852300,"gmtoffset":0,"datetime":"2026-09-08 07:25:00","open":182.919998,"high":183.240005,"low":182.800003,"close":183.160003,"volume":10226},{"_id":"6aa04d88406ce8773264dba7","timestamp":1788852600,"gmtoffset":0,"datetime":"2026-09-08 07:30:00","open":183.139999,"high":183.259994,"low":182.100006,"close":182.119995,"volume":6872},{"_id":"6aa04d88406ce8773264dba8","timestamp":1788852900,"gmtoffset":0,"datetime":"2026-09-08 07:35:00","open":182.139999,"high":182.699996,"low":182.139999,"close":182.460006,"volume":9615},{"_id":"6aa04d88406ce8773264dba9","timestamp":1788853200,"gmtoffset":0,"datetime":"2026-09-08 07:40:00","open":182.479995,"high":182.699996,"low":182.380004,"close":182.619995,"volume":5602},{"_id":"6aa04d88406ce8773264dbaa","timestamp":1788853500,"gmtoffset":0,"datetime":"2026-09-08 07:45:00","open":182.619995,"high":182.619995,"low":182.279998,"close":182.36,"volume":3663},{"_id":"6aa04d88406ce8773264dbab","timestamp":1788853800,"gmtoffset":0,"datetime":"2026-09-08 07:50:00","open":182.380004,"high":182.5,"low":182.139999,"close":182.179992,"volume":6116},{"_id":"6aa04d88406ce8773264dbac","timestamp":1788854100,"gmtoffset":0,"datetime":"2026-09-08 07:55:00","open":182.160003,"high":182.600006,"low":182.139999,"close":182.539993,"volume":9311},{"_id":"6aa04d88406ce8773264dbad","timestamp":1788854400,"gmtoffset":0,"datetime":"2026-09-08 08:00:00","open":182.600006,"high":183.259994,"low":182.419998,"close":183.199996,"volume":17352},{"_id":"6aa04d88406ce8773264dbae","timestamp":1788854700,"gmtoffset":0,"datetime":"2026-09-08 08:05:00","open":183.160003,"high":183.220001,"low":182.740005,"close":182.740005,"volume":10543},{"_id":"6aa04d88406ce8773264dbaf","timestamp":1788855000,"gmtoffset":0,"datetime":"2026-09-08 08:10:00","open":182.740005,"high":182.740005,"low":182.460006,"close":182.520004,"volume":4519},{"_id":"6aa04d88406ce8773264dbb0","timestamp":1788855300,"gmtoffset":0,"datetime":"2026-09-08 08:15:00","open":182.520004,"high":182.559997,"low":182.320007,"close":182.539993,"volume":8339},{"_id":"6aa04d88406ce8773264dbb1","timestamp":1788855600,"gmtoffset":0,"datetime":"2026-09-08 08:20:00","open":182.539993,"high":182.539993,"low":182.119995,"close":182.279998,"volume":10180},{"_id":"6aa04d88406ce8773264dbb2","timestamp":1788855900,"gmtoffset":0,"datetime":"2026-09-08 08:25:00","open":182.300003,"high":182.300003,"low":182.039993,"close":182.220001,"volume":5890},{"_id":"6aa04d88406ce8773264dbb3","timestamp":1788856200,"gmtoffset":0,"datetime":"2026-09-08 08:30:00","open":182.179992,"high":182.399993,"low":182.020004,"close":182.380004,"volume":8826},{"_id":"6aa04d88406ce8773264dbb4","timestamp":1788856500,"gmtoffset":0,"datetime":"2026-09-08 08:35:00","open":182.36,"high":182.460006,"low":182.300003,"close":182.440002,"volume":2895},{"_id":"6aa04d88406ce8773264dbb5","timestamp":1788856800,"gmtoffset":0,"datetime":"2026-09-08 08:40:00","open":182.460006,"high":182.460006,"low":182.179992,"close":182.199996,"volume":17112},{"_id":"6aa04d88406ce8773264dbb6","timestamp":1788857100,"gmtoffset":0,"datetime":"2026-09-08 08:45:00","open":182.199996,"high":182.199996,"low":181.800003,"close":181.86,"volume":13650},{"_id":"6aa04d88406ce8773264dbb7","timestamp":1788857400,"gmtoffset":0,"datetime":"2026-09-08 08:50:00","open":181.919998,"high":181.940002,"low":181.759994,"close":181.839996,"volume":5787},{"_id":"6aa04d88406ce8773264dbb8","timestamp":1788857700,"gmtoffset":0,"datetime":"2026-09-08 08:55:00","open":181.86,"high":182.039993,"low":181.820007,"close":182,"volume":4525},{"_id":"6aa04d88406ce8773264dbb9","timestamp":1788858000,"gmtoffset":0,"datetime":"2026-09-08 09:00:00","open":182,"high":182.080001,"low":181.919998,"close":182.039993,"volume":14621},{"_id":"6aa04d88406ce8773264dbba","timestamp":1788858300,"gmtoffset":0,"datetime":"2026-09-08 09:05:00","open":182.059997,"high":182.240005,"low":181.800003,"close":182.100006,"volume":24008},{"_id":"6aa04d88406ce8773264dbbb","timestamp":1788858600,"gmtoffset":0,"datetime":"2026-09-08 09:10:00","open":182.119995,"high":182.36,"low":182.059997,"close":182.080001,"volume":19460},{"_id":"6aa04d88406ce8773264dbbc","timestamp":1788858900,"gmtoffset":0,"datetime":"2026-09-08 09:15:00","open":182.100006,"high":182.320007,"low":182.020004,"close":182.300003,"volume":12457},{"_id":"6aa04d88406ce8773264dbbd","timestamp":1788859200,"gmtoffset":0,"datetime":"2026-09-08 09:20:00","open":182.320007,"high":182.320007,"low":182.020004,"close":182.020004,"volume":7598},{"_id":"6aa04d88406ce8773264dbbe","timestamp":1788859500,"gmtoffset":0,"datetime":"2026-09-08 09:25:00","open":182.020004,"high":182.080001,"low":181.559997,"close":181.679992,"volume":13999},{"_id":"6aa04d88406ce8773264dbbf","timestamp":1788859800,"gmtoffset":0,"datetime":"2026-09-08 09:30:00","open":181.699996,"high":181.960006,"low":181.679992,"close":181.919998,"volume":6106},{"_id":"6aa04d88406ce8773264dbc0","timestamp":1788860100,"gmtoffset":0,"datetime":"2026-09-08 09:35:00","open":181.899993,"high":182.139999,"low":181.880004,"close":181.919998,"volume":5320},{"_id":"6aa04d88406ce8773264dbc1","timestamp":1788860400,"gmtoffset":0,"datetime":"2026-09-08 09:40:00","open":181.880004,"high":182.139999,"low":181.800003,"close":181.820007,"volume":9774},{"_id":"6aa04d88406ce8773264dbc2","timestamp":1788860700,"gmtoffset":0,"datetime":"2026-09-08 09:45:00","open":181.820007,"high":182.039993,"low":181.619995,"close":182.039993,"volume":9918},{"_id":"6aa04d88406ce8773264dbc3","timestamp":1788861000,"gmtoffset":0,"datetime":"2026-09-08 09:50:00","open":182.020004,"high":182.059997,"low":181.86,"close":182,"volume":4826},{"_id":"6aa04d88406ce8773264dbc4","timestamp":1788861300,"gmtoffset":0,"datetime":"2026-09-08 09:55:00","open":181.979995,"high":182.179992,"low":181.960006,"close":182.100006,"volume":4877},{"_id":"6aa04d88406ce8773264dbc5","timestamp":1788861600,"gmtoffset":0,"datetime":"2026-09-08 10:00:00","open":182.080001,"high":182.339996,"low":182.080001,"close":182.259994,"volume":6520},{"_id":"6aa04d88406ce8773264dbc6","timestamp":1788861900,"gmtoffset":0,"datetime":"2026-09-08 10:05:00","open":182.279998,"high":182.279998,"low":182.059997,"close":182.179992,"volume":4866},{"_id":"6aa04d88406ce8773264dbc7","timestamp":1788862200,"gmtoffset":0,"datetime":"2026-09-08 10:10:00","open":182.179992,"high":182.320007,"low":181.979995,"close":182.320007,"volume":7327},{"_id":"6aa04d88406ce8773264dbc8","timestamp":1788862500,"gmtoffset":0,"datetime":"2026-09-08 10:15:00","open":182.320007,"high":182.380004,"low":182.199996,"close":182.199996,"volume":2174},{"_id":"6aa04d88406ce8773264dbc9","timestamp":1788862800,"gmtoffset":0,"datetime":"2026-09-08 10:20:00","open":182.199996,"high":182.759994,"low":182.199996,"close":182.339996,"volume":30859},{"_id":"6aa04d88406ce8773264dbca","timestamp":1788863100,"gmtoffset":0,"datetime":"2026-09-08 10:25:00","open":182.320007,"high":182.380004,"low":182.300003,"close":182.339996,"volume":1456},{"_id":"6aa04d88406ce8773264dbcb","timestamp":1788863400,"gmtoffset":0,"datetime":"2026-09-08 10:30:00","open":182.36,"high":182.460006,"low":182.339996,"close":182.36,"volume":2297},{"_id":"6aa04d88406ce8773264dbcc","timestamp":1788863700,"gmtoffset":0,"datetime":"2026-09-08 10:35:00","open":182.380004,"high":182.419998,"low":182.320007,"close":182.399993,"volume":3581},{"_id":"6aa04d89406ce8773264dbcd","timestamp":1788864000,"gmtoffset":0,"datetime":"2026-09-08 10:40:00","open":182.36,"high":182.419998,"low":182.259994,"close":182.399993,"volume":2037},{"_id":"6aa04d89406ce8773264dbce","timestamp":1788864300,"gmtoffset":0,"datetime":"2026-09-08 10:45:00","open":182.410003,"high":182.460006,"low":182.339996,"close":182.36,"volume":2113},{"_id":"6aa04d89406ce8773264dbcf","timestamp":1788864600,"gmtoffset":0,"datetime":"2026-09-08 10:50:00","open":182.399993,"high":182.539993,"low":182.380004,"close":182.479995,"volume":4118},{"_id":"6aa04d89406ce8773264dbd0","timestamp":1788864900,"gmtoffset":0,"datetime":"2026-09-08 10:55:00","open":182.5,"high":182.559997,"low":182.479995,"close":182.5,"volume":2881},{"_id":"6aa04d89406ce8773264dbd1","timestamp":1788865200,"gmtoffset":0,"datetime":"2026-09-08 11:00:00","open":182.36,"high":182.600006,"low":182.199996,"close":182.559997,"volume":16220},{"_id":"6aa04d89406ce8773264dbd2","timestamp":1788865500,"gmtoffset":0,"datetime":"2026-09-08 11:05:00","open":182.559997,"high":182.660003,"low":182.419998,"close":182.520004,"volume":11322},{"_id":"6aa04d89406ce8773264dbd3","timestamp":1788865800,"gmtoffset":0,"datetime":"2026-09-08 11:10:00","open":182.520004,"high":182.539993,"low":182.320007,"close":182.380004,"volume":4899},{"_id":"6aa04d89406ce8773264dbd4","timestamp":1788866100,"gmtoffset":0,"datetime":"2026-09-08 11:15:00","open":182.399993,"high":182.520004,"low":182.36,"close":182.5,"volume":2558},{"_id":"6aa04d89406ce8773264dbd5","timestamp":1788866400,"gmtoffset":0,"datetime":"2026-09-08 11:20:00","open":182.520004,"high":182.520004,"low":182.259994,"close":182.36,"volume":3487},{"_id":"6aa04d89406ce8773264dbd6","timestamp":1788866700,"gmtoffset":0,"datetime":"2026-09-08 11:25:00","open":182.36,"high":182.460006,"low":182.300003,"close":182.460006,"volume":5002},{"_id":"6aa04d89406ce8773264dbd7","timestamp":1788867000,"gmtoffset":0,"datetime":"2026-09-08 11:30:00","open":182.460006,"high":182.520004,"low":182.380004,"close":182.440002,"volume":5640},{"_id":"6aa04d89406ce8773264dbd8","timestamp":1788867300,"gmtoffset":0,"datetime":"2026-09-08 11:35:00","open":182.440002,"high":182.440002,"low":182.36,"close":182.399993,"volume":1914},{"_id":"6aa04d89406ce8773264dbd9","timestamp":1788867600,"gmtoffset":0,"datetime":"2026-09-08 11:40:00","open":182.380004,"high":182.600006,"low":182.279998,"close":182.559997,"volume":8699},{"_id":"6aa04d89406ce8773264dbda","timestamp":1788867900,"gmtoffset":0,"datetime":"2026-09-08 11:45:00","open":182.539993,"high":183,"low":182.520004,"close":182.940002,"volume":6263},{"_id":"6aa04d89406ce8773264dbdb","timestamp":1788868200,"gmtoffset":0,"datetime":"2026-09-08 11:50:00","open":182.940002,"high":182.960006,"low":182.699996,"close":182.699996,"volume":4314},{"_id":"6aa04d89406ce8773264dbdc","timestamp":1788868500,"gmtoffset":0,"datetime":"2026-09-08 11:55:00","open":182.660003,"high":182.720001,"low":182.5,"close":182.660003,"volume":2986},{"_id":"6aa04d89406ce8773264dbdd","timestamp":1788868800,"gmtoffset":0,"datetime":"2026-09-08 12:00:00","open":182.679992,"high":182.759994,"low":182.520004,"close":182.639999,"volume":2871},{"_id":"6aa04d89406ce8773264dbde","timestamp":1788869100,"gmtoffset":0,"datetime":"2026-09-08 12:05:00","open":182.639999,"high":182.699996,"low":182.580001,"close":182.600006,"volume":3215},{"_id":"6aa04d89406ce8773264dbdf","timestamp":1788869400,"gmtoffset":0,"datetime":"2026-09-08 12:10:00","open":182.619995,"high":182.619995,"low":182.240005,"close":182.240005,"volume":4740},{"_id":"6aa04d89406ce8773264dbe0","timestamp":1788869700,"gmtoffset":0,"datetime":"2026-09-08 12:15:00","open":182.199996,"high":182.300003,"low":182.199996,"close":182.259994,"volume":6042},{"_id":"6aa04d89406ce8773264dbe1","timestamp":1788870000,"gmtoffset":0,"datetime":"2026-09-08 12:20:00","open":182.300003,"high":182.580001,"low":182.279998,"close":182.559997,"volume":10767},{"_id":"6aa04d89406ce8773264dbe2","timestamp":1788870300,"gmtoffset":0,"datetime":"2026-09-08 12:25:00","open":182.539993,"high":182.660003,"low":182.419998,"close":182.619995,"volume":6951},{"_id":"6aa04d89406ce8773264dbe3","timestamp":1788870600,"gmtoffset":0,"datetime":"2026-09-08 12:30:00","open":182.639999,"high":182.86,"low":182.559997,"close":182.559997,"volume":7312},{"_id":"6aa04d89406ce8773264dbe4","timestamp":1788870900,"gmtoffset":0,"datetime":"2026-09-08 12:35:00","open":182.559997,"high":182.759994,"low":182.559997,"close":182.660003,"volume":1874},{"_id":"6aa04d89406ce8773264dbe5","timestamp":1788871200,"gmtoffset":0,"datetime":"2026-09-08 12:40:00","open":182.639999,"high":182.839996,"low":182.539993,"close":182.839996,"volume":6766},{"_id":"6aa04d89406ce8773264dbe6","timestamp":1788871500,"gmtoffset":0,"datetime":"2026-09-08 12:45:00","open":182.839996,"high":182.839996,"low":182.660003,"close":182.699996,"volume":3069},{"_id":"6aa04d89406ce8773264dbe7","timestamp":1788871800,"gmtoffset":0,"datetime":"2026-09-08 12:50:00","open":182.699996,"high":182.699996,"low":182.600006,"close":182.639999,"volume":3793},{"_id":"6aa04d89406ce8773264dbe8","timestamp":1788872100,"gmtoffset":0,"datetime":"2026-09-08 12:55:00","open":182.720001,"high":182.740005,"low":182.399993,"close":182.539993,"volume":11186},{"_id":"6aa04d89406ce8773264dbe9","timestamp":1788872400,"gmtoffset":0,"datetime":"2026-09-08 13:00:00","open":182.539993,"high":182.740005,"low":182.479995,"close":182.619995,"volume":8603},{"_id":"6aa04d89406ce8773264dbea","timestamp":1788872700,"gmtoffset":0,"datetime":"2026-09-08 13:05:00","open":182.679992,"high":182.86,"low":182.580001,"close":182.820007,"volume":5335},{"_id":"6aa04d89406ce8773264dbeb","timestamp":1788873000,"gmtoffset":0,"datetime":"2026-09-08 13:10:00","open":182.839996,"high":182.960006,"low":182.779998,"close":182.960006,"volume":3855},{"_id":"6aa04d89406ce8773264dbec","timestamp":1788873300,"gmtoffset":0,"datetime":"2026-09-08 13:15:00","open":182.960006,"high":183,"low":182.759994,"close":182.919998,"volume":7990},{"_id":"6aa04d89406ce8773264dbed","timestamp":1788873600,"gmtoffset":0,"datetime":"2026-09-08 13:20:00","open":182.899993,"high":182.940002,"low":182.759994,"close":182.899993,"volume":8194},{"_id":"6aa04d89406ce8773264dbee","timestamp":1788873900,"gmtoffset":0,"datetime":"2026-09-08 13:25:00","open":182.919998,"high":183.759994,"low":182.779998,"close":183.419998,"volume":33771},{"_id":"6aa04d89406ce8773264dbef","timestamp":1788874200,"gmtoffset":0,"datetime":"2026-09-08 13:30:00","open":183.399993,"high":183.5,"low":180.960006,"close":180.970001,"volume":126549},{"_id":"6aa04d89406ce8773264dbf0","timestamp":1788874500,"gmtoffset":0,"datetime":"2026-09-08 13:35:00","open":180.940002,"high":181.559997,"low":180.020004,"close":180.059997,"volume":96565},{"_id":"6aa04d89406ce8773264dbf1","timestamp":1788874800,"gmtoffset":0,"datetime":"2026-09-08 13:40:00","open":180.100006,"high":180.880004,"low":180.059997,"close":180.679992,"volume":43378},{"_id":"6aa04d89406ce8773264dbf2","timestamp":1788875100,"gmtoffset":0,"datetime":"2026-09-08 13:45:00","open":180.660003,"high":181.139999,"low":180.419998,"close":181.080001,"volume":84797},{"_id":"6aa04d89406ce8773264dbf3","timestamp":1788875400,"gmtoffset":0,"datetime":"2026-09-08 13:50:00","open":181.100006,"high":181.220001,"low":180.320007,"close":180.740005,"volume":62188},{"_id":"6aa04d89406ce8773264dbf4","timestamp":1788875700,"gmtoffset":0,"datetime":"2026-09-08 13:55:00","open":180.720001,"high":181.100006,"low":180.520004,"close":180.660003,"volume":29091},{"_id":"6aa04d89406ce8773264dbf5","timestamp":1788876000,"gmtoffset":0,"datetime":"2026-09-08 14:00:00","open":180.639999,"high":181.160003,"low":180.539993,"close":181,"volume":32359},{"_id":"6aa04d89406ce8773264dbf6","timestamp":1788876300,"gmtoffset":0,"datetime":"2026-09-08 14:05:00","open":181.020004,"high":181.600006,"low":180.979995,"close":181.220001,"volume":23165},{"_id":"6aa04d89406ce8773264dbf7","timestamp":1788876600,"gmtoffset":0,"datetime":"2026-09-08 14:10:00","open":181.259994,"high":181.320007,"low":180.880004,"close":180.919998,"volume":22719},{"_id":"6aa04d89406ce8773264dbf8","timestamp":1788876900,"gmtoffset":0,"datetime":"2026-09-08 14:15:00","open":180.960006,"high":181.259994,"low":180.839996,"close":181.259994,"volume":23493},{"_id":"6aa04d8a406ce8773264dbf9","timestamp":1788877200,"gmtoffset":0,"datetime":"2026-09-08 14:20:00","open":181.259994,"high":181.320007,"low":181.020004,"close":181.139999,"volume":24519},{"_id":"6aa04d8a406ce8773264dbfa","timestamp":1788877500,"gmtoffset":0,"datetime":"2026-09-08 14:25:00","open":181.160003,"high":181.240005,"low":180.539993,"close":180.779998,"volume":37290},{"_id":"6aa04d8a406ce8773264dbfb","timestamp":1788877800,"gmtoffset":0,"datetime":"2026-09-08 14:30:00","open":180.800003,"high":181.059997,"low":180.5,"close":181.039993,"volume":73838},{"_id":"6aa04d8a406ce8773264dbfc","timestamp":1788878100,"gmtoffset":0,"datetime":"2026-09-08 14:35:00","open":181.080001,"high":181.300003,"low":180.919998,"close":181.240005,"volume":23454},{"_id":"6aa04d8a406ce8773264dbfd","timestamp":1788878400,"gmtoffset":0,"datetime":"2026-09-08 14:40:00","open":181.259994,"high":181.440002,"low":180.919998,"close":181.399993,"volume":23811},{"_id":"6aa04d8a406ce8773264dbfe","timestamp":1788878700,"gmtoffset":0,"datetime":"2026-09-08 14:45:00","open":181.419998,"high":181.619995,"low":181.220001,"close":181.419998,"volume":34579},{"_id":"6aa04d8a406ce8773264dbff","timestamp":1788879000,"gmtoffset":0,"datetime":"2026-09-08 14:50:00","open":181.460006,"high":181.520004,"low":181.320007,"close":181.380004,"volume":24832},{"_id":"6aa04d8a406ce8773264dc00","timestamp":1788879300,"gmtoffset":0,"datetime":"2026-09-08 14:55:00","open":181.36,"high":181.779998,"low":181.279998,"close":181.759994,"volume":22598},{"_id":"6aa04d8a406ce8773264dc01","timestamp":1788879600,"gmtoffset":0,"datetime":"2026-09-08 15:00:00","open":181.720001,"high":181.919998,"low":181.580001,"close":181.919998,"volume":30861},{"_id":"6aa04d8a406ce8773264dc02","timestamp":1788879900,"gmtoffset":0,"datetime":"2026-09-08 15:05:00","open":181.919998,"high":182.020004,"low":181.660003,"close":181.880004,"volume":23202},{"_id":"6aa04d8a406ce8773264dc03","timestamp":1788880200,"gmtoffset":0,"datetime":"2026-09-08 15:10:00","open":181.899993,"high":182.020004,"low":181.740005,"close":181.86,"volume":23302},{"_id":"6aa04d8a406ce8773264dc04","timestamp":1788880500,"gmtoffset":0,"datetime":"2026-09-08 15:15:00","open":181.86,"high":181.899993,"low":181.559997,"close":181.559997,"volume":20986},{"_id":"6aa04d8a406ce8773264dc05","timestamp":1788880800,"gmtoffset":0,"datetime":"2026-09-08 15:20:00","open":181.580001,"high":181.580001,"low":181.220001,"close":181.380004,"volume":25038},{"_id":"6aa04d8a406ce8773264dc06","timestamp":1788881100,"gmtoffset":0,"datetime":"2026-09-08 15:25:00","open":181.399993,"high":181.460006,"low":181.100006,"close":181.440002,"volume":37387},{"_id":"6aa04d8a406ce8773264dc07","timestamp":1788881400,"gmtoffset":0,"datetime":"2026-09-08 15:30:00","open":181.699996,"high":181.699996,"low":181.699996,"close":181.699996,"volume":null},{"_id":"6aa19f17cec0bb774a986c31","timestamp":1788937200,"gmtoffset":0,"datetime":"2026-09-09 07:00:00","open":183,"high":185.320007,"low":182.919998,"close":185.080001,"volume":null},{"_id":"6aa19f17cec0bb774a986c32","timestamp":1788937500,"gmtoffset":0,"datetime":"2026-09-09 07:05:00","open":185.059997,"high":185.210006,"low":184.039993,"close":184.139999,"volume":23471},{"_id":"6aa19f17cec0bb774a986c33","timestamp":1788937800,"gmtoffset":0,"datetime":"2026-09-09 07:10:00","open":184.149993,"high":185.720001,"low":184.100006,"close":185.240005,"volume":50522},{"_id":"6aa19f17cec0bb774a986c34","timestamp":1788938100,"gmtoffset":0,"datetime":"2026-09-09 07:15:00","open":185.240005,"high":185.259994,"low":184.479995,"close":184.539993,"volume":15608},{"_id":"6aa19f17cec0bb774a986c35","timestamp":1788938400,"gmtoffset":0,"datetime":"2026-09-09 07:20:00","open":184.460006,"high":184.779998,"low":184.160003,"close":184.520004,"volume":17299},{"_id":"6aa19f17cec0bb774a986c36","timestamp":1788938700,"gmtoffset":0,"datetime":"2026-09-09 07:25:00","open":184.5,"high":184.960006,"low":184.36,"close":184.759994,"volume":12423},{"_id":"6aa19f17cec0bb774a986c37","timestamp":1788939000,"gmtoffset":0,"datetime":"2026-09-09 07:30:00","open":184.779998,"high":185.100006,"low":184.619995,"close":184.720001,"volume":9011},{"_id":"6aa19f17cec0bb774a986c38","timestamp":1788939300,"gmtoffset":0,"datetime":"2026-09-09 07:35:00","open":184.720001,"high":184.720001,"low":184.440002,"close":184.440002,"volume":6620},{"_id":"6aa19f17cec0bb774a986c39","timestamp":1788939600,"gmtoffset":0,"datetime":"2026-09-09 07:40:00","open":184.440002,"high":184.779998,"low":184.279998,"close":184.779998,"volume":9359},{"_id":"6aa19f17cec0bb774a986c3a","timestamp":1788939900,"gmtoffset":0,"datetime":"2026-09-09 07:45:00","open":184.800003,"high":185.300003,"low":184.740005,"close":184.820007,"volume":21426},{"_id":"6aa19f17cec0bb774a986c3b","timestamp":1788940200,"gmtoffset":0,"datetime":"2026-09-09 07:50:00","open":184.839996,"high":185.940002,"low":184.839996,"close":185.919998,"volume":27478},{"_id":"6aa19f17cec0bb774a986c3c","timestamp":1788940500,"gmtoffset":0,"datetime":"2026-09-09 07:55:00","open":185.960006,"high":186.619995,"low":185.880004,"close":186.059997,"volume":23088},{"_id":"6aa19f17cec0bb774a986c3d","timestamp":1788940800,"gmtoffset":0,"datetime":"2026-09-09 08:00:00","open":186.020004,"high":186.800003,"low":186.020004,"close":186.559997,"volume":21618},{"_id":"6aa19f17cec0bb774a986c3e","timestamp":1788941100,"gmtoffset":0,"datetime":"2026-09-09 08:05:00","open":186.600006,"high":186.600006,"low":185.539993,"close":185.800003,"volume":9578},{"_id":"6aa19f17cec0bb774a986c3f","timestamp":1788941400,"gmtoffset":0,"datetime":"2026-09-09 08:10:00","open":185.820007,"high":186.020004,"low":185.580001,"close":185.940002,"volume":10433},{"_id":"6aa19f17cec0bb774a986c40","timestamp":1788941700,"gmtoffset":0,"datetime":"2026-09-09 08:15:00","open":186.020004,"high":186.339996,"low":185.979995,"close":186.339996,"volume":7175},{"_id":"6aa19f17cec0bb774a986c41","timestamp":1788942000,"gmtoffset":0,"datetime":"2026-09-09 08:20:00","open":186.300003,"high":186.479995,"low":186.199996,"close":186.460006,"volume":7057},{"_id":"6aa19f17cec0bb774a986c42","timestamp":1788942300,"gmtoffset":0,"datetime":"2026-09-09 08:25:00","open":186.479995,"high":186.699996,"low":186.339996,"close":186.679992,"volume":10109},{"_id":"6aa19f17cec0bb774a986c43","timestamp":1788942600,"gmtoffset":0,"datetime":"2026-09-09 08:30:00","open":186.660003,"high":187.039993,"low":186.440002,"close":186.820007,"volume":22190},{"_id":"6aa19f17cec0bb774a986c44","timestamp":1788942900,"gmtoffset":0,"datetime":"2026-09-09 08:35:00","open":186.839996,"high":186.880004,"low":185.619995,"close":185.619995,"volume":14399},{"_id":"6aa19f17cec0bb774a986c45","timestamp":1788943200,"gmtoffset":0,"datetime":"2026-09-09 08:40:00","open":185.699996,"high":185.919998,"low":185.619995,"close":185.779998,"volume":10559},{"_id":"6aa19f17cec0bb774a986c46","timestamp":1788943500,"gmtoffset":0,"datetime":"2026-09-09 08:45:00","open":185.759994,"high":185.899993,"low":185.639999,"close":185.820007,"volume":6122},{"_id":"6aa19f17cec0bb774a986c47","timestamp":1788943800,"gmtoffset":0,"datetime":"2026-09-09 08:50:00","open":185.86,"high":185.940002,"low":185.520004,"close":185.740005,"volume":9480},{"_id":"6aa19f17cec0bb774a986c48","timestamp":1788944100,"gmtoffset":0,"datetime":"2026-09-09 08:55:00","open":185.720001,"high":185.86,"low":185.639999,"close":185.820007,"volume":3612},{"_id":"6aa19f17cec0bb774a986c49","timestamp":1788944400,"gmtoffset":0,"datetime":"2026-09-09 09:00:00","open":185.86,"high":186,"low":185.600006,"close":185.600006,"volume":7722},{"_id":"6aa19f17cec0bb774a986c4a","timestamp":1788944700,"gmtoffset":0,"datetime":"2026-09-09 09:05:00","open":185.559997,"high":185.800003,"low":185.460006,"close":185.460006,"volume":2842},{"_id":"6aa19f17cec0bb774a986c4b","timestamp":1788945000,"gmtoffset":0,"datetime":"2026-09-09 09:10:00","open":185.440002,"high":185.919998,"low":185.320007,"close":185.899993,"volume":6892},{"_id":"6aa19f17cec0bb774a986c4c","timestamp":1788945300,"gmtoffset":0,"datetime":"2026-09-09 09:15:00","open":185.940002,"high":186.080001,"low":185.880004,"close":186,"volume":6002},{"_id":"6aa19f17cec0bb774a986c4d","timestamp":1788945600,"gmtoffset":0,"datetime":"2026-09-09 09:20:00","open":185.979995,"high":186.160003,"low":185.899993,"close":186.039993,"volume":6131},{"_id":"6aa19f17cec0bb774a986c4e","timestamp":1788945900,"gmtoffset":0,"datetime":"2026-09-09 09:25:00","open":186.059997,"high":186.139999,"low":185.720001,"close":185.759994,"volume":5877},{"_id":"6aa19f17cec0bb774a986c4f","timestamp":1788946200,"gmtoffset":0,"datetime":"2026-09-09 09:30:00","open":185.779998,"high":186.039993,"low":185.740005,"close":185.820007,"volume":7755},{"_id":"6aa19f17cec0bb774a986c50","timestamp":1788946500,"gmtoffset":0,"datetime":"2026-09-09 09:35:00","open":185.740005,"high":186.160003,"low":185.720001,"close":186,"volume":6849},{"_id":"6aa19f17cec0bb774a986c51","timestamp":1788946800,"gmtoffset":0,"datetime":"2026-09-09 09:40:00","open":185.979995,"high":185.979995,"low":185.679992,"close":185.699996,"volume":5647},{"_id":"6aa19f17cec0bb774a986c52","timestamp":1788947100,"gmtoffset":0,"datetime":"2026-09-09 09:45:00","open":185.679992,"high":185.800003,"low":185.600006,"close":185.679992,"volume":2768},{"_id":"6aa19f17cec0bb774a986c53","timestamp":1788947400,"gmtoffset":0,"datetime":"2026-09-09 09:50:00","open":185.660003,"high":185.86,"low":185.639999,"close":185.839996,"volume":6949},{"_id":"6aa19f17cec0bb774a986c54","timestamp":1788947700,"gmtoffset":0,"datetime":"2026-09-09 09:55:00","open":185.839996,"high":185.919998,"low":185.619995,"close":185.880004,"volume":5531},{"_id":"6aa19f17cec0bb774a986c55","timestamp":1788948000,"gmtoffset":0,"datetime":"2026-09-09 10:00:00","open":185.86,"high":186.059997,"low":185.800003,"close":185.800003,"volume":6025},{"_id":"6aa19f17cec0bb774a986c56","timestamp":1788948300,"gmtoffset":0,"datetime":"2026-09-09 10:05:00","open":185.800003,"high":185.800003,"low":185.619995,"close":185.660003,"volume":7407},{"_id":"6aa19f18cec0bb774a986c57","timestamp":1788948600,"gmtoffset":0,"datetime":"2026-09-09 10:10:00","open":185.639999,"high":185.660003,"low":185.059997,"close":185.119995,"volume":6273},{"_id":"6aa19f18cec0bb774a986c58","timestamp":1788948900,"gmtoffset":0,"datetime":"2026-09-09 10:15:00","open":185.139999,"high":185.339996,"low":185.059997,"close":185.279998,"volume":7788},{"_id":"6aa19f18cec0bb774a986c59","timestamp":1788949200,"gmtoffset":0,"datetime":"2026-09-09 10:20:00","open":185.300003,"high":185.440002,"low":185.220001,"close":185.419998,"volume":2865},{"_id":"6aa19f18cec0bb774a986c5a","timestamp":1788949500,"gmtoffset":0,"datetime":"2026-09-09 10:25:00","open":185.419998,"high":185.460006,"low":185.279998,"close":185.460006,"volume":5106},{"_id":"6aa19f18cec0bb774a986c5b","timestamp":1788949800,"gmtoffset":0,"datetime":"2026-09-09 10:30:00","open":185.440002,"high":185.580001,"low":185.339996,"close":185.520004,"volume":2553},{"_id":"6aa19f18cec0bb774a986c5c","timestamp":1788950100,"gmtoffset":0,"datetime":"2026-09-09 10:35:00","open":185.479995,"high":186.119995,"low":185.380004,"close":186.059997,"volume":9371},{"_id":"6aa19f18cec0bb774a986c5d","timestamp":1788950400,"gmtoffset":0,"datetime":"2026-09-09 10:40:00","open":186.039993,"high":186.119995,"low":185.699996,"close":185.880004,"volume":8483},{"_id":"6aa19f18cec0bb774a986c5e","timestamp":1788950700,"gmtoffset":0,"datetime":"2026-09-09 10:45:00","open":185.820007,"high":186.220001,"low":185.639999,"close":186.160003,"volume":7441},{"_id":"6aa19f18cec0bb774a986c5f","timestamp":1788951000,"gmtoffset":0,"datetime":"2026-09-09 10:50:00","open":186.160003,"high":186.320007,"low":185.899993,"close":186.279998,"volume":7892},{"_id":"6aa19f18cec0bb774a986c60","timestamp":1788951300,"gmtoffset":0,"datetime":"2026-09-09 10:55:00","open":186.300003,"high":186.300003,"low":186.080001,"close":186.240005,"volume":7386},{"_id":"6aa19f18cec0bb774a986c61","timestamp":1788951600,"gmtoffset":0,"datetime":"2026-09-09 11:00:00","open":186.160003,"high":186.199996,"low":185.940002,"close":186.080001,"volume":9394},{"_id":"6aa19f18cec0bb774a986c62","timestamp":1788951900,"gmtoffset":0,"datetime":"2026-09-09 11:05:00","open":186.080001,"high":186.119995,"low":185.839996,"close":186,"volume":7695},{"_id":"6aa19f18cec0bb774a986c63","timestamp":1788952200,"gmtoffset":0,"datetime":"2026-09-09 11:10:00","open":186.020004,"high":186.339996,"low":186,"close":186.100006,"volume":6437},{"_id":"6aa19f18cec0bb774a986c64","timestamp":1788952500,"gmtoffset":0,"datetime":"2026-09-09 11:15:00","open":186.139999,"high":186.240005,"low":186.059997,"close":186.199996,"volume":3954},{"_id":"6aa19f18cec0bb774a986c65","timestamp":1788952800,"gmtoffset":0,"datetime":"2026-09-09 11:20:00","open":186.179992,"high":186.399993,"low":186.160003,"close":186.279998,"volume":15953},{"_id":"6aa19f18cec0bb774a986c66","timestamp":1788953100,"gmtoffset":0,"datetime":"2026-09-09 11:25:00","open":186.300003,"high":186.380004,"low":185.919998,"close":185.919998,"volume":22875},{"_id":"6aa19f18cec0bb774a986c67","timestamp":1788953400,"gmtoffset":0,"datetime":"2026-09-09 11:30:00","open":185.919998,"high":186.139999,"low":185.580001,"close":185.619995,"volume":13737},{"_id":"6aa19f18cec0bb774a986c68","timestamp":1788953700,"gmtoffset":0,"datetime":"2026-09-09 11:35:00","open":185.580001,"high":185.720001,"low":185.440002,"close":185.699996,"volume":3511},{"_id":"6aa19f18cec0bb774a986c69","timestamp":1788954000,"gmtoffset":0,"datetime":"2026-09-09 11:40:00","open":185.759994,"high":185.880004,"low":185.660003,"close":185.86,"volume":4308},{"_id":"6aa19f18cec0bb774a986c6a","timestamp":1788954300,"gmtoffset":0,"datetime":"2026-09-09 11:45:00","open":185.880004,"high":185.880004,"low":185.5,"close":185.720001,"volume":4534},{"_id":"6aa19f18cec0bb774a986c6b","timestamp":1788954600,"gmtoffset":0,"datetime":"2026-09-09 11:50:00","open":185.699996,"high":186.160003,"low":185.600006,"close":186.039993,"volume":7222},{"_id":"6aa19f18cec0bb774a986c6c","timestamp":1788954900,"gmtoffset":0,"datetime":"2026-09-09 11:55:00","open":186.039993,"high":186.039993,"low":185.580001,"close":185.619995,"volume":3874},{"_id":"6aa19f18cec0bb774a986c6d","timestamp":1788955200,"gmtoffset":0,"datetime":"2026-09-09 12:00:00","open":185.619995,"high":185.660003,"low":185.419998,"close":185.5,"volume":3471},{"_id":"6aa19f18cec0bb774a986c6e","timestamp":1788955500,"gmtoffset":0,"datetime":"2026-09-09 12:05:00","open":185.5,"high":185.520004,"low":185.259994,"close":185.419998,"volume":6030},{"_id":"6aa19f18cec0bb774a986c6f","timestamp":1788955800,"gmtoffset":0,"datetime":"2026-09-09 12:10:00","open":185.419998,"high":185.520004,"low":185.320007,"close":185.399993,"volume":3448},{"_id":"6aa19f18cec0bb774a986c70","timestamp":1788956100,"gmtoffset":0,"datetime":"2026-09-09 12:15:00","open":185.460006,"high":185.660003,"low":185.419998,"close":185.520004,"volume":5392},{"_id":"6aa19f18cec0bb774a986c71","timestamp":1788956400,"gmtoffset":0,"datetime":"2026-09-09 12:20:00","open":185.479995,"high":185.580001,"low":185.119995,"close":185.259994,"volume":10541},{"_id":"6aa19f18cec0bb774a986c72","timestamp":1788956700,"gmtoffset":0,"datetime":"2026-09-09 12:25:00","open":185.240005,"high":185.320007,"low":185.160003,"close":185.220001,"volume":6173},{"_id":"6aa19f18cec0bb774a986c73","timestamp":1788957000,"gmtoffset":0,"datetime":"2026-09-09 12:30:00","open":185.220001,"high":185.660003,"low":185.220001,"close":185.639999,"volume":7458},{"_id":"6aa19f18cec0bb774a986c74","timestamp":1788957300,"gmtoffset":0,"datetime":"2026-09-09 12:35:00","open":185.639999,"high":185.919998,"low":185.520004,"close":185.720001,"volume":8417},{"_id":"6aa19f18cec0bb774a986c75","timestamp":1788957600,"gmtoffset":0,"datetime":"2026-09-09 12:40:00","open":185.679992,"high":185.839996,"low":185.559997,"close":185.759994,"volume":21105},{"_id":"6aa19f18cec0bb774a986c76","timestamp":1788957900,"gmtoffset":0,"datetime":"2026-09-09 12:45:00","open":185.839996,"high":185.880004,"low":185.660003,"close":185.679992,"volume":8464},{"_id":"6aa19f18cec0bb774a986c77","timestamp":1788958200,"gmtoffset":0,"datetime":"2026-09-09 12:50:00","open":185.660003,"high":185.960006,"low":185.399993,"close":185.839996,"volume":20666},{"_id":"6aa19f18cec0bb774a986c78","timestamp":1788958500,"gmtoffset":0,"datetime":"2026-09-09 12:55:00","open":185.839996,"high":186.100006,"low":185.679992,"close":185.740005,"volume":19594},{"_id":"6aa19f18cec0bb774a986c79","timestamp":1788958800,"gmtoffset":0,"datetime":"2026-09-09 13:00:00","open":185.720001,"high":185.720001,"low":185.160003,"close":185.279998,"volume":11117},{"_id":"6aa19f18cec0bb774a986c7a","timestamp":1788959100,"gmtoffset":0,"datetime":"2026-09-09 13:05:00","open":185.259994,"high":185.440002,"low":185.199996,"close":185.339996,"volume":5716},{"_id":"6aa19f18cec0bb774a986c7b","timestamp":1788959400,"gmtoffset":0,"datetime":"2026-09-09 13:10:00","open":185.339996,"high":185.419998,"low":184.839996,"close":185,"volume":8642},{"_id":"6aa19f18cec0bb774a986c7c","timestamp":1788959700,"gmtoffset":0,"datetime":"2026-09-09 13:15:00","open":184.979995,"high":185.139999,"low":184.839996,"close":184.839996,"volume":6662},{"_id":"6aa19f18cec0bb774a986c7d","timestamp":1788960000,"gmtoffset":0,"datetime":"2026-09-09 13:20:00","open":184.839996,"high":185.460006,"low":184.779998,"close":185.320007,"volume":10629},{"_id":"6aa19f19cec0bb774a986c7e","timestamp":1788960300,"gmtoffset":0,"datetime":"2026-09-09 13:25:00","open":185.300003,"high":185.699996,"low":185.100006,"close":185.559997,"volume":32948},{"_id":"6aa19f19cec0bb774a986c7f","timestamp":1788960600,"gmtoffset":0,"datetime":"2026-09-09 13:30:00","open":185.600006,"high":185.779998,"low":182.839996,"close":183.080001,"volume":132094},{"_id":"6aa19f19cec0bb774a986c80","timestamp":1788960900,"gmtoffset":0,"datetime":"2026-09-09 13:35:00","open":183.100006,"high":183.440002,"low":181.699996,"close":182.220001,"volume":47119},{"_id":"6aa19f19cec0bb774a986c81","timestamp":1788961200,"gmtoffset":0,"datetime":"2026-09-09 13:40:00","open":182.160003,"high":182.919998,"low":181.759994,"close":182.699996,"volume":28779},{"_id":"6aa19f19cec0bb774a986c82","timestamp":1788961500,"gmtoffset":0,"datetime":"2026-09-09 13:45:00","open":182.720001,"high":183.240005,"low":182.080001,"close":182.339996,"volume":30653},{"_id":"6aa19f19cec0bb774a986c83","timestamp":1788961800,"gmtoffset":0,"datetime":"2026-09-09 13:50:00","open":182.300003,"high":182.539993,"low":181.580001,"close":181.580001,"volume":33316},{"_id":"6aa19f19cec0bb774a986c84","timestamp":1788962100,"gmtoffset":0,"datetime":"2026-09-09 13:55:00","open":181.559997,"high":181.880004,"low":181.36,"close":181.699996,"volume":18125},{"_id":"6aa19f19cec0bb774a986c85","timestamp":1788962400,"gmtoffset":0,"datetime":"2026-09-09 14:00:00","open":181.699996,"high":182.460006,"low":181.520004,"close":182.419998,"volume":22753},{"_id":"6aa19f19cec0bb774a986c86","timestamp":1788962700,"gmtoffset":0,"datetime":"2026-09-09 14:05:00","open":182.460006,"high":182.660003,"low":182.199996,"close":182.380004,"volume":20959},{"_id":"6aa19f19cec0bb774a986c87","timestamp":1788963000,"gmtoffset":0,"datetime":"2026-09-09 14:10:00","open":182.36,"high":182.940002,"low":182.339996,"close":182.460006,"volume":30561},{"_id":"6aa19f19cec0bb774a986c88","timestamp":1788963300,"gmtoffset":0,"datetime":"2026-09-09 14:15:00","open":182.5,"high":182.600006,"low":182.080001,"close":182.460006,"volume":35945},{"_id":"6aa19f19cec0bb774a986c89","timestamp":1788963600,"gmtoffset":0,"datetime":"2026-09-09 14:20:00","open":182.479995,"high":182.899993,"low":182.36,"close":182.800003,"volume":20372},{"_id":"6aa19f19cec0bb774a986c8a","timestamp":1788963900,"gmtoffset":0,"datetime":"2026-09-09 14:25:00","open":182.820007,"high":183.300003,"low":182.699996,"close":183.300003,"volume":16026},{"_id":"6aa19f19cec0bb774a986c8b","timestamp":1788964200,"gmtoffset":0,"datetime":"2026-09-09 14:30:00","open":183.279998,"high":183.380004,"low":182.960006,"close":183.240005,"volume":15687},{"_id":"6aa19f19cec0bb774a986c8c","timestamp":1788964500,"gmtoffset":0,"datetime":"2026-09-09 14:35:00","open":183.220001,"high":184.059997,"low":183.220001,"close":183.899993,"volume":30360},{"_id":"6aa19f19cec0bb774a986c8d","timestamp":1788964800,"gmtoffset":0,"datetime":"2026-09-09 14:40:00","open":183.899993,"high":184.479995,"low":183.86,"close":184.179992,"volume":16115},{"_id":"6aa19f19cec0bb774a986c8e","timestamp":1788965100,"gmtoffset":0,"datetime":"2026-09-09 14:45:00","open":184.199996,"high":184.380004,"low":183.86,"close":184.020004,"volume":11951},{"_id":"6aa19f19cec0bb774a986c8f","timestamp":1788965400,"gmtoffset":0,"datetime":"2026-09-09 14:50:00","open":184.039993,"high":184.259994,"low":183.979995,"close":184.220001,"volume":16855},{"_id":"6aa19f19cec0bb774a986c90","timestamp":1788965700,"gmtoffset":0,"datetime":"2026-09-09 14:55:00","open":184.220001,"high":184.279998,"low":184.020004,"close":184.279998,"volume":12151},{"_id":"6aa19f19cec0bb774a986c91","timestamp":1788966000,"gmtoffset":0,"datetime":"2026-09-09 15:00:00","open":184.300003,"high":184.380004,"low":183.940002,"close":184.059997,"volume":22820},{"_id":"6aa19f19cec0bb774a986c92","timestamp":1788966300,"gmtoffset":0,"datetime":"2026-09-09 15:05:00","open":184.039993,"high":184.300003,"low":183.86,"close":183.960006,"volume":40579},{"_id":"6aa19f19cec0bb774a986c93","timestamp":1788966600,"gmtoffset":0,"datetime":"2026-09-09 15:10:00","open":183.979995,"high":184,"low":183.380004,"close":183.380004,"volume":22684},{"_id":"6aa19f19cec0bb774a986c94","timestamp":1788966900,"gmtoffset":0,"datetime":"2026-09-09 15:15:00","open":183.399993,"high":183.5,"low":182.86,"close":182.86,"volume":16989},{"_id":"6aa19f19cec0bb774a986c95","timestamp":1788967200,"gmtoffset":0,"datetime":"2026-09-09 15:20:00","open":182.839996,"high":182.960006,"low":182.5,"close":182.660003,"volume":22416},{"_id":"6aa19f19cec0bb774a986c96","timestamp":1788967500,"gmtoffset":0,"datetime":"2026-09-09 15:25:00","open":182.660003,"high":182.899993,"low":182.520004,"close":182.86,"volume":29176},{"_id":"6aa19f19cec0bb774a986c97","timestamp":1788967800,"gmtoffset":0,"datetime":"2026-09-09 15:30:00","open":182.86,"high":182.86,"low":182.86,"close":182.86,"volume":null},{"_id":"6aa2f0a2c3e420c902d8e8e5","timestamp":1789023600,"gmtoffset":0,"datetime":"2026-09-10 07:00:00","open":180,"high":180.399993,"low":177.479995,"close":177.699996,"volume":null},{"_id":"6aa2f0a2c3e420c902d8e8e6","timestamp":1789023900,"gmtoffset":0,"datetime":"2026-09-10 07:05:00","open":177.679992,"high":178.220001,"low":177.339996,"close":177.779998,"volume":30074},{"_id":"6aa2f0a2c3e420c902d8e8e7","timestamp":1789024200,"gmtoffset":0,"datetime":"2026-09-10 07:10:00","open":177.710006,"high":177.710006,"low":176.5,"close":176.779998,"volume":44759},{"_id":"6aa2f0a2c3e420c902d8e8e8","timestamp":1789024500,"gmtoffset":0,"datetime":"2026-09-10 07:15:00","open":176.800003,"high":177.199996,"low":176.479995,"close":177,"volume":42114},{"_id":"6aa2f0a2c3e420c902d8e8e9","timestamp":1789024800,"gmtoffset":0,"datetime":"2026-09-10 07:20:00","open":177,"high":178.199996,"low":177,"close":178.160003,"volume":48425},{"_id":"6aa2f0a2c3e420c902d8e8ea","timestamp":1789025100,"gmtoffset":0,"datetime":"2026-09-10 07:25:00","open":178.160003,"high":178.419998,"low":177.979995,"close":177.979995,"volume":30459},{"_id":"6aa2f0a2c3e420c902d8e8eb","timestamp":1789025400,"gmtoffset":0,"datetime":"2026-09-10 07:30:00","open":178,"high":178.399993,"low":177.039993,"close":177.119995,"volume":114770},{"_id":"6aa2f0a2c3e420c902d8e8ec","timestamp":1789025700,"gmtoffset":0,"datetime":"2026-09-10 07:35:00","open":177.080001,"high":177.720001,"low":177.070007,"close":177.539993,"volume":24385},{"_id":"6aa2f0a2c3e420c902d8e8ed","timestamp":1789026000,"gmtoffset":0,"datetime":"2026-09-10 07:40:00","open":177.539993,"high":177.899993,"low":177.100006,"close":177.86,"volume":23550},{"_id":"6aa2f0a2c3e420c902d8e8ee","timestamp":1789026300,"gmtoffset":0,"datetime":"2026-09-10 07:45:00","open":177.839996,"high":178.339996,"low":177.779998,"close":178.020004,"volume":21696},{"_id":"6aa2f0a2c3e420c902d8e8ef","timestamp":1789026600,"gmtoffset":0,"datetime":"2026-09-10 07:50:00","open":178.039993,"high":178.979995,"low":177.979995,"close":178.880004,"volume":24548},{"_id":"6aa2f0a2c3e420c902d8e8f0","timestamp":1789026900,"gmtoffset":0,"datetime":"2026-09-10 07:55:00","open":178.899993,"high":179.080001,"low":178.36,"close":178.86,"volume":17399},{"_id":"6aa2f0a2c3e420c902d8e8f1","timestamp":1789027200,"gmtoffset":0,"datetime":"2026-09-10 08:00:00","open":178.839996,"high":178.979995,"low":178.240005,"close":178.380004,"volume":19814},{"_id":"6aa2f0a2c3e420c902d8e8f2","timestamp":1789027500,"gmtoffset":0,"datetime":"2026-09-10 08:05:00","open":178.380004,"high":178.5,"low":178.139999,"close":178.320007,"volume":10779},{"_id":"6aa2f0a2c3e420c902d8e8f3","timestamp":1789027800,"gmtoffset":0,"datetime":"2026-09-10 08:10:00","open":178.339996,"high":178.36,"low":178.119995,"close":178.279998,"volume":12468},{"_id":"6aa2f0a2c3e420c902d8e8f4","timestamp":1789028100,"gmtoffset":0,"datetime":"2026-09-10 08:15:00","open":178.300003,"high":178.5,"low":178,"close":178.160003,"volume":22486},{"_id":"6aa2f0a2c3e420c902d8e8f5","timestamp":1789028400,"gmtoffset":0,"datetime":"2026-09-10 08:20:00","open":178.160003,"high":178.160003,"low":177.399993,"close":177.940002,"volume":33194},{"_id":"6aa2f0a2c3e420c902d8e8f6","timestamp":1789028700,"gmtoffset":0,"datetime":"2026-09-10 08:25:00","open":177.940002,"high":178.139999,"low":177.520004,"close":177.800003,"volume":33131},{"_id":"6aa2f0a2c3e420c902d8e8f7","timestamp":1789029000,"gmtoffset":0,"datetime":"2026-09-10 08:30:00","open":177.779998,"high":177.779998,"low":177.119995,"close":177.259994,"volume":18012},{"_id":"6aa2f0a3c3e420c902d8e8f8","timestamp":1789029300,"gmtoffset":0,"datetime":"2026-09-10 08:35:00","open":177.220001,"high":177.960006,"low":177.179992,"close":177.960006,"volume":15452},{"_id":"6aa2f0a3c3e420c902d8e8f9","timestamp":1789029600,"gmtoffset":0,"datetime":"2026-09-10 08:40:00","open":177.960006,"high":178.300003,"low":177.919998,"close":178.279998,"volume":15583},{"_id":"6aa2f0a3c3e420c902d8e8fa","timestamp":1789029900,"gmtoffset":0,"datetime":"2026-09-10 08:45:00","open":178.320007,"high":178.399993,"low":177.820007,"close":177.899993,"volume":15709},{"_id":"6aa2f0a3c3e420c902d8e8fb","timestamp":1789030200,"gmtoffset":0,"datetime":"2026-09-10 08:50:00","open":177.919998,"high":178.020004,"low":177.779998,"close":177.960006,"volume":8870},{"_id":"6aa2f0a3c3e420c902d8e8fc","timestamp":1789030500,"gmtoffset":0,"datetime":"2026-09-10 08:55:00","open":178,"high":178.139999,"low":177.940002,"close":178.059997,"volume":12004},{"_id":"6aa2f0a3c3e420c902d8e8fd","timestamp":1789030800,"gmtoffset":0,"datetime":"2026-09-10 09:00:00","open":178.080001,"high":178.619995,"low":178.080001,"close":178.460006,"volume":19490},{"_id":"6aa2f0a3c3e420c902d8e8fe","timestamp":1789031100,"gmtoffset":0,"datetime":"2026-09-10 09:05:00","open":178.520004,"high":178.539993,"low":178.080001,"close":178.380004,"volume":10055},{"_id":"6aa2f0a3c3e420c902d8e8ff","timestamp":1789031400,"gmtoffset":0,"datetime":"2026-09-10 09:10:00","open":178.380004,"high":178.440002,"low":178.179992,"close":178.339996,"volume":8350},{"_id":"6aa2f0a3c3e420c902d8e900","timestamp":1789031700,"gmtoffset":0,"datetime":"2026-09-10 09:15:00","open":178.320007,"high":178.460006,"low":178.179992,"close":178.279998,"volume":12374},{"_id":"6aa2f0a3c3e420c902d8e901","timestamp":1789032000,"gmtoffset":0,"datetime":"2026-09-10 09:20:00","open":178.259994,"high":178.339996,"low":178.139999,"close":178.160003,"volume":8767},{"_id":"6aa2f0a3c3e420c902d8e902","timestamp":1789032300,"gmtoffset":0,"datetime":"2026-09-10 09:25:00","open":178.179992,"high":178.199996,"low":178,"close":178.100006,"volume":9414},{"_id":"6aa2f0a3c3e420c902d8e903","timestamp":1789032600,"gmtoffset":0,"datetime":"2026-09-10 09:30:00","open":178.080001,"high":178.320007,"low":178.080001,"close":178.320007,"volume":8880},{"_id":"6aa2f0a3c3e420c902d8e904","timestamp":1789032900,"gmtoffset":0,"datetime":"2026-09-10 09:35:00","open":178.300003,"high":178.460006,"low":178.259994,"close":178.440002,"volume":13620},{"_id":"6aa2f0a3c3e420c902d8e905","timestamp":1789033200,"gmtoffset":0,"datetime":"2026-09-10 09:40:00","open":178.460006,"high":178.520004,"low":178.36,"close":178.479995,"volume":9210},{"_id":"6aa2f0a3c3e420c902d8e906","timestamp":1789033500,"gmtoffset":0,"datetime":"2026-09-10 09:45:00","open":178.440002,"high":178.460006,"low":178.139999,"close":178.440002,"volume":13053},{"_id":"6aa2f0a3c3e420c902d8e907","timestamp":1789033800,"gmtoffset":0,"datetime":"2026-09-10 09:50:00","open":178.440002,"high":178.86,"low":178.36,"close":178.720001,"volume":20093},{"_id":"6aa2f0a3c3e420c902d8e908","timestamp":1789034100,"gmtoffset":0,"datetime":"2026-09-10 09:55:00","open":178.740005,"high":178.759994,"low":178.460006,"close":178.479995,"volume":10602},{"_id":"6aa2f0a3c3e420c902d8e909","timestamp":1789034400,"gmtoffset":0,"datetime":"2026-09-10 10:00:00","open":178.479995,"high":178.740005,"low":178.440002,"close":178.740005,"volume":14500},{"_id":"6aa2f0a3c3e420c902d8e90a","timestamp":1789034700,"gmtoffset":0,"datetime":"2026-09-10 10:05:00","open":178.740005,"high":178.960006,"low":178.639999,"close":178.639999,"volume":11452},{"_id":"6aa2f0a3c3e420c902d8e90b","timestamp":1789035000,"gmtoffset":0,"datetime":"2026-09-10 10:10:00","open":178.619995,"high":178.619995,"low":177.759994,"close":177.820007,"volume":15742},{"_id":"6aa2f0a3c3e420c902d8e90c","timestamp":1789035300,"gmtoffset":0,"datetime":"2026-09-10 10:15:00","open":177.759994,"high":178.039993,"low":177.759994,"close":177.960006,"volume":9484},{"_id":"6aa2f0a3c3e420c902d8e90d","timestamp":1789035600,"gmtoffset":0,"datetime":"2026-09-10 10:20:00","open":177.979995,"high":178.139999,"low":177.779998,"close":178.100006,"volume":10911},{"_id":"6aa2f0a3c3e420c902d8e90e","timestamp":1789035900,"gmtoffset":0,"datetime":"2026-09-10 10:25:00","open":178.100006,"high":178.100006,"low":177.850006,"close":177.940002,"volume":12040},{"_id":"6aa2f0a3c3e420c902d8e90f","timestamp":1789036200,"gmtoffset":0,"datetime":"2026-09-10 10:30:00","open":177.899993,"high":178.100006,"low":177.759994,"close":177.800003,"volume":24056},{"_id":"6aa2f0a3c3e420c902d8e910","timestamp":1789036500,"gmtoffset":0,"datetime":"2026-09-10 10:35:00","open":177.800003,"high":178.399993,"low":177.800003,"close":178.300003,"volume":20715},{"_id":"6aa2f0a3c3e420c902d8e911","timestamp":1789036800,"gmtoffset":0,"datetime":"2026-09-10 10:40:00","open":178.320007,"high":178.380004,"low":178.059997,"close":178.199996,"volume":8045},{"_id":"6aa2f0a3c3e420c902d8e912","timestamp":1789037100,"gmtoffset":0,"datetime":"2026-09-10 10:45:00","open":178.199996,"high":178.36,"low":178.139999,"close":178.320007,"volume":7229},{"_id":"6aa2f0a3c3e420c902d8e913","timestamp":1789037400,"gmtoffset":0,"datetime":"2026-09-10 10:50:00","open":178.320007,"high":178.320007,"low":178.039993,"close":178.179992,"volume":7378},{"_id":"6aa2f0a3c3e420c902d8e914","timestamp":1789037700,"gmtoffset":0,"datetime":"2026-09-10 10:55:00","open":178.179992,"high":178.300003,"low":178,"close":178.080001,"volume":15583},{"_id":"6aa2f0a3c3e420c902d8e915","timestamp":1789038000,"gmtoffset":0,"datetime":"2026-09-10 11:00:00","open":178.080001,"high":178.720001,"low":178.080001,"close":178.720001,"volume":17887},{"_id":"6aa2f0a3c3e420c902d8e916","timestamp":1789038300,"gmtoffset":0,"datetime":"2026-09-10 11:05:00","open":178.720001,"high":178.839996,"low":178.660003,"close":178.800003,"volume":11360},{"_id":"6aa2f0a3c3e420c902d8e917","timestamp":1789038600,"gmtoffset":0,"datetime":"2026-09-10 11:10:00","open":178.779998,"high":178.820007,"low":178.660003,"close":178.660003,"volume":13309},{"_id":"6aa2f0a3c3e420c902d8e918","timestamp":1789038900,"gmtoffset":0,"datetime":"2026-09-10 11:15:00","open":178.660003,"high":178.679992,"low":178.460006,"close":178.520004,"volume":8035},{"_id":"6aa2f0a3c3e420c902d8e919","timestamp":1789039200,"gmtoffset":0,"datetime":"2026-09-10 11:20:00","open":178.479995,"high":178.520004,"low":178.339996,"close":178.399993,"volume":8823},{"_id":"6aa2f0a3c3e420c902d8e91a","timestamp":1789039500,"gmtoffset":0,"datetime":"2026-09-10 11:25:00","open":178.380004,"high":178.460006,"low":178.179992,"close":178.220001,"volume":9889},{"_id":"6aa2f0a3c3e420c902d8e91b","timestamp":1789039800,"gmtoffset":0,"datetime":"2026-09-10 11:30:00","open":178.220001,"high":178.660003,"low":178.139999,"close":178.580001,"volume":10086},{"_id":"6aa2f0a3c3e420c902d8e91c","timestamp":1789040100,"gmtoffset":0,"datetime":"2026-09-10 11:35:00","open":178.600006,"high":178.619995,"low":178.259994,"close":178.339996,"volume":17711},{"_id":"6aa2f0a3c3e420c902d8e91d","timestamp":1789040400,"gmtoffset":0,"datetime":"2026-09-10 11:40:00","open":178.320007,"high":178.880004,"low":178.259994,"close":178.86,"volume":11318},{"_id":"6aa2f0a3c3e420c902d8e91e","timestamp":1789040700,"gmtoffset":0,"datetime":"2026-09-10 11:45:00","open":178.880004,"high":179.100006,"low":178.5,"close":178.5,"volume":12928},{"_id":"6aa2f0a3c3e420c902d8e91f","timestamp":1789041000,"gmtoffset":0,"datetime":"2026-09-10 11:50:00","open":178.479995,"high":178.559997,"low":178.380004,"close":178.440002,"volume":10030},{"_id":"6aa2f0a3c3e420c902d8e920","timestamp":1789041300,"gmtoffset":0,"datetime":"2026-09-10 11:55:00","open":178.479995,"high":178.779998,"low":178.36,"close":178.460006,"volume":9527},{"_id":"6aa2f0a3c3e420c902d8e921","timestamp":1789041600,"gmtoffset":0,"datetime":"2026-09-10 12:00:00","open":178.479995,"high":179.020004,"low":178.479995,"close":178.820007,"volume":12011},{"_id":"6aa2f0a3c3e420c902d8e922","timestamp":1789041900,"gmtoffset":0,"datetime":"2026-09-10 12:05:00","open":178.800003,"high":178.839996,"low":178.399993,"close":178.419998,"volume":6406},{"_id":"6aa2f0a4c3e420c902d8e923","timestamp":1789042200,"gmtoffset":0,"datetime":"2026-09-10 12:10:00","open":178.440002,"high":178.479995,"low":178.179992,"close":178.440002,"volume":9606},{"_id":"6aa2f0a4c3e420c902d8e924","timestamp":1789042500,"gmtoffset":0,"datetime":"2026-09-10 12:15:00","open":178.380004,"high":178.539993,"low":177.979995,"close":178.199996,"volume":26232},{"_id":"6aa2f0a4c3e420c902d8e925","timestamp":1789042800,"gmtoffset":0,"datetime":"2026-09-10 12:20:00","open":178.179992,"high":178.240005,"low":177.960006,"close":177.960006,"volume":10301},{"_id":"6aa2f0a4c3e420c902d8e926","timestamp":1789043100,"gmtoffset":0,"datetime":"2026-09-10 12:25:00","open":177.960006,"high":178.020004,"low":177.839996,"close":178,"volume":10015},{"_id":"6aa2f0a4c3e420c902d8e927","timestamp":1789043400,"gmtoffset":0,"datetime":"2026-09-10 12:30:00","open":178.039993,"high":178.119995,"low":177.800003,"close":177.800003,"volume":18913},{"_id":"6aa2f0a4c3e420c902d8e928","timestamp":1789043700,"gmtoffset":0,"datetime":"2026-09-10 12:35:00","open":177.86,"high":178.100006,"low":177.720001,"close":178,"volume":12413},{"_id":"6aa2f0a4c3e420c902d8e929","timestamp":1789044000,"gmtoffset":0,"datetime":"2026-09-10 12:40:00","open":178,"high":178.100006,"low":177.839996,"close":177.919998,"volume":12349},{"_id":"6aa2f0a4c3e420c902d8e92a","timestamp":1789044300,"gmtoffset":0,"datetime":"2026-09-10 12:45:00","open":177.919998,"high":178.160003,"low":177.800003,"close":177.880004,"volume":15988},{"_id":"6aa2f0a4c3e420c902d8e92b","timestamp":1789044600,"gmtoffset":0,"datetime":"2026-09-10 12:50:00","open":177.940002,"high":178.020004,"low":177.880004,"close":177.880004,"volume":15943},{"_id":"6aa2f0a4c3e420c902d8e92c","timestamp":1789044900,"gmtoffset":0,"datetime":"2026-09-10 12:55:00","open":177.919998,"high":177.940002,"low":177.660003,"close":177.899993,"volume":9414},{"_id":"6aa2f0a4c3e420c902d8e92d","timestamp":1789045200,"gmtoffset":0,"datetime":"2026-09-10 13:00:00","open":177.899993,"high":178.259994,"low":177.820007,"close":178.080001,"volume":14582},{"_id":"6aa2f0a4c3e420c902d8e92e","timestamp":1789045500,"gmtoffset":0,"datetime":"2026-09-10 13:05:00","open":178.039993,"high":178.240005,"low":178,"close":178.179992,"volume":16875},{"_id":"6aa2f0a4c3e420c902d8e92f","timestamp":1789045800,"gmtoffset":0,"datetime":"2026-09-10 13:10:00","open":178.179992,"high":178.199996,"low":177.960006,"close":178.119995,"volume":10300},{"_id":"6aa2f0a4c3e420c902d8e930","timestamp":1789046100,"gmtoffset":0,"datetime":"2026-09-10 13:15:00","open":178.119995,"high":178.380004,"low":178.039993,"close":178.199996,"volume":20595},{"_id":"6aa2f0a4c3e420c902d8e931","timestamp":1789046400,"gmtoffset":0,"datetime":"2026-09-10 13:20:00","open":178.240005,"high":178.259994,"low":177.639999,"close":177.660003,"volume":16771},{"_id":"6aa2f0a4c3e420c902d8e932","timestamp":1789046700,"gmtoffset":0,"datetime":"2026-09-10 13:25:00","open":177.740005,"high":178.020004,"low":177.559997,"close":177.880004,"volume":34108},{"_id":"6aa2f0a4c3e420c902d8e933","timestamp":1789047000,"gmtoffset":0,"datetime":"2026-09-10 13:30:00","open":177.899993,"high":178.660003,"low":177.160003,"close":177.220001,"volume":111989},{"_id":"6aa2f0a4c3e420c902d8e934","timestamp":1789047300,"gmtoffset":0,"datetime":"2026-09-10 13:35:00","open":177.220001,"high":177.220001,"low":176.199996,"close":176.720001,"volume":89385},{"_id":"6aa2f0a4c3e420c902d8e935","timestamp":1789047600,"gmtoffset":0,"datetime":"2026-09-10 13:40:00","open":176.740005,"high":177.559997,"low":176.600006,"close":177.440002,"volume":52913},{"_id":"6aa2f0a4c3e420c902d8e936","timestamp":1789047900,"gmtoffset":0,"datetime":"2026-09-10 13:45:00","open":177.460006,"high":179.139999,"low":177.36,"close":179.11,"volume":67089},{"_id":"6aa2f0a4c3e420c902d8e937","timestamp":1789048200,"gmtoffset":0,"datetime":"2026-09-10 13:50:00","open":179.080001,"high":179.139999,"low":178.139999,"close":178.199996,"volume":43095},{"_id":"6aa2f0a4c3e420c902d8e938","timestamp":1789048500,"gmtoffset":0,"datetime":"2026-09-10 13:55:00","open":178.160003,"high":178.759994,"low":178.039993,"close":178.36,"volume":40420},{"_id":"6aa2f0a4c3e420c902d8e939","timestamp":1789048800,"gmtoffset":0,"datetime":"2026-09-10 14:00:00","open":178.380004,"high":178.759994,"low":178,"close":178.119995,"volume":46725},{"_id":"6aa2f0a4c3e420c902d8e93a","timestamp":1789049100,"gmtoffset":0,"datetime":"2026-09-10 14:05:00","open":178.080001,"high":178.119995,"low":177.600006,"close":177.619995,"volume":38845},{"_id":"6aa2f0a4c3e420c902d8e93b","timestamp":1789049400,"gmtoffset":0,"datetime":"2026-09-10 14:10:00","open":177.660003,"high":178.179992,"low":177.380004,"close":178.119995,"volume":27355},{"_id":"6aa2f0a4c3e420c902d8e93c","timestamp":1789049700,"gmtoffset":0,"datetime":"2026-09-10 14:15:00","open":178.100006,"high":178.199996,"low":177.820007,"close":178.139999,"volume":33639},{"_id":"6aa2f0a4c3e420c902d8e93d","timestamp":1789050000,"gmtoffset":0,"datetime":"2026-09-10 14:20:00","open":178.119995,"high":178.139999,"low":177.820007,"close":178.119995,"volume":40276},{"_id":"6aa2f0a4c3e420c902d8e93e","timestamp":1789050300,"gmtoffset":0,"datetime":"2026-09-10 14:25:00","open":178.119995,"high":178.399993,"low":177.940002,"close":178.279998,"volume":30691},{"_id":"6aa2f0a4c3e420c902d8e93f","timestamp":1789050600,"gmtoffset":0,"datetime":"2026-09-10 14:30:00","open":178.279998,"high":178.339996,"low":177.779998,"close":178.080001,"volume":30505},{"_id":"6aa2f0a4c3e420c902d8e940","timestamp":1789050900,"gmtoffset":0,"datetime":"2026-09-10 14:35:00","open":178.059997,"high":178.559997,"low":178.020004,"close":178.440002,"volume":33991},{"_id":"6aa2f0a4c3e420c902d8e941","timestamp":1789051200,"gmtoffset":0,"datetime":"2026-09-10 14:40:00","open":178.479995,"high":178.960006,"low":178.399993,"close":178.619995,"volume":41488},{"_id":"6aa2f0a4c3e420c902d8e942","timestamp":1789051500,"gmtoffset":0,"datetime":"2026-09-10 14:45:00","open":178.600006,"high":178.699996,"low":178.259994,"close":178.419998,"volume":29124},{"_id":"6aa2f0a4c3e420c902d8e943","timestamp":1789051800,"gmtoffset":0,"datetime":"2026-09-10 14:50:00","open":178.429992,"high":178.660003,"low":178.139999,"close":178.179992,"volume":29768},{"_id":"6aa2f0a4c3e420c902d8e944","timestamp":1789052100,"gmtoffset":0,"datetime":"2026-09-10 14:55:00","open":178.199996,"high":178.279998,"low":177.839996,"close":178,"volume":26526},{"_id":"6aa2f0a4c3e420c902d8e945","timestamp":1789052400,"gmtoffset":0,"datetime":"2026-09-10 15:00:00","open":178,"high":178.059997,"low":177.520004,"close":177.740005,"volume":32146},{"_id":"6aa2f0a4c3e420c902d8e946","timestamp":1789052700,"gmtoffset":0,"datetime":"2026-09-10 15:05:00","open":177.759994,"high":178,"low":177.759994,"close":177.779998,"volume":29811},{"_id":"6aa2f0a4c3e420c902d8e947","timestamp":1789053000,"gmtoffset":0,"datetime":"2026-09-10 15:10:00","open":177.779998,"high":177.779998,"low":177.339996,"close":177.559997,"volume":36090},{"_id":"6aa2f0a4c3e420c902d8e948","timestamp":1789053300,"gmtoffset":0,"datetime":"2026-09-10 15:15:00","open":177.580001,"high":178.259994,"low":177.559997,"close":178.220001,"volume":23765},{"_id":"6aa2f0a4c3e420c902d8e949","timestamp":1789053600,"gmtoffset":0,"datetime":"2026-09-10 15:20:00","open":178.199996,"high":178.339996,"low":178.119995,"close":178.300003,"volume":28052},{"_id":"6aa2f0a4c3e420c902d8e94a","timestamp":1789053900,"gmtoffset":0,"datetime":"2026-09-10 15:25:00","open":178.300003,"high":178.559997,"low":178.259994,"close":178.440002,"volume":50663},{"_id":"6aa2f0a4c3e420c902d8e94b","timestamp":1789054200,"gmtoffset":0,"datetime":"2026-09-10 15:30:00","open":177.820007,"high":177.820007,"low":177.820007,"close":177.820007,"volume":null},{"_id":"6aa4421ca68aa5c941efb153","timestamp":1789110000,"gmtoffset":0,"datetime":"2026-09-11 07:00:00","open":175.679992,"high":176.339996,"low":175.279998,"close":175.919998,"volume":null},{"_id":"6aa4421ca68aa5c941efb154","timestamp":1789110300,"gmtoffset":0,"datetime":"2026-09-11 07:05:00","open":175.899993,"high":175.919998,"low":172.160003,"close":174.820007,"volume":78713},{"_id":"6aa4421ca68aa5c941efb155","timestamp":1789110600,"gmtoffset":0,"datetime":"2026-09-11 07:10:00","open":174.779998,"high":175.199996,"low":174.639999,"close":174.839996,"volume":22087},{"_id":"6aa4421ca68aa5c941efb156","timestamp":1789110900,"gmtoffset":0,"datetime":"2026-09-11 07:15:00","open":174.820007,"high":175.419998,"low":174.820007,"close":175.339996,"volume":21804},{"_id":"6aa4421ca68aa5c941efb157","timestamp":1789111200,"gmtoffset":0,"datetime":"2026-09-11 07:20:00","open":175.380004,"high":175.679992,"low":175.220001,"close":175.460006,"volume":15464},{"_id":"6aa4421ca68aa5c941efb158","timestamp":1789111500,"gmtoffset":0,"datetime":"2026-09-11 07:25:00","open":175.419998,"high":175.429992,"low":175.160003,"close":175.259994,"volume":11864},{"_id":"6aa4421ca68aa5c941efb159","timestamp":1789111800,"gmtoffset":0,"datetime":"2026-09-11 07:30:00","open":175.229995,"high":175.36,"low":174.539993,"close":174.619995,"volume":29984},{"_id":"6aa4421ca68aa5c941efb15a","timestamp":1789112100,"gmtoffset":0,"datetime":"2026-09-11 07:35:00","open":174.600006,"high":174.720001,"low":174.259994,"close":174.479995,"volume":28309},{"_id":"6aa4421ca68aa5c941efb15b","timestamp":1789112400,"gmtoffset":0,"datetime":"2026-09-11 07:40:00","open":174.460006,"high":174.86,"low":174.339996,"close":174.820007,"volume":25430},{"_id":"6aa4421ca68aa5c941efb15c","timestamp":1789112700,"gmtoffset":0,"datetime":"2026-09-11 07:45:00","open":174.820007,"high":174.919998,"low":174.520004,"close":174.759994,"volume":22049},{"_id":"6aa4421ca68aa5c941efb15d","timestamp":1789113000,"gmtoffset":0,"datetime":"2026-09-11 07:50:00","open":174.839996,"high":175.139999,"low":174.539993,"close":174.600006,"volume":25069},{"_id":"6aa4421ca68aa5c941efb15e","timestamp":1789113300,"gmtoffset":0,"datetime":"2026-09-11 07:55:00","open":174.600006,"high":174.839996,"low":174.419998,"close":174.699996,"volume":32475},{"_id":"6aa4421ca68aa5c941efb15f","timestamp":1789113600,"gmtoffset":0,"datetime":"2026-09-11 08:00:00","open":174.679992,"high":175.100006,"low":174.559997,"close":175.059997,"volume":20701},{"_id":"6aa4421ca68aa5c941efb160","timestamp":1789113900,"gmtoffset":0,"datetime":"2026-09-11 08:05:00","open":175.059997,"high":175.160003,"low":174.179992,"close":174.179992,"volume":39091},{"_id":"6aa4421ca68aa5c941efb161","timestamp":1789114200,"gmtoffset":0,"datetime":"2026-09-11 08:10:00","open":174.160003,"high":174.839996,"low":173.899993,"close":174.800003,"volume":26736},{"_id":"6aa4421ca68aa5c941efb162","timestamp":1789114500,"gmtoffset":0,"datetime":"2026-09-11 08:15:00","open":174.820007,"high":174.899993,"low":174.639999,"close":174.889999,"volume":12514},{"_id":"6aa4421ca68aa5c941efb163","timestamp":1789114800,"gmtoffset":0,"datetime":"2026-09-11 08:20:00","open":174.880004,"high":174.940002,"low":174.440002,"close":174.880004,"volume":18003},{"_id":"6aa4421ca68aa5c941efb164","timestamp":1789115100,"gmtoffset":0,"datetime":"2026-09-11 08:25:00","open":174.820007,"high":174.960006,"low":174.600006,"close":174.960006,"volume":11323},{"_id":"6aa4421ca68aa5c941efb165","timestamp":1789115400,"gmtoffset":0,"datetime":"2026-09-11 08:30:00","open":174.960006,"high":175.339996,"low":174.880004,"close":175.300003,"volume":15181},{"_id":"6aa4421ca68aa5c941efb166","timestamp":1789115700,"gmtoffset":0,"datetime":"2026-09-11 08:35:00","open":175.320007,"high":175.399993,"low":175.220001,"close":175.380004,"volume":13706},{"_id":"6aa4421ca68aa5c941efb167","timestamp":1789116000,"gmtoffset":0,"datetime":"2026-09-11 08:40:00","open":175.380004,"high":175.619995,"low":175.259994,"close":175.460006,"volume":12757},{"_id":"6aa4421ca68aa5c941efb168","timestamp":1789116300,"gmtoffset":0,"datetime":"2026-09-11 08:45:00","open":175.460006,"high":175.660003,"low":175.440002,"close":175.440002,"volume":12548},{"_id":"6aa4421ca68aa5c941efb169","timestamp":1789116600,"gmtoffset":0,"datetime":"2026-09-11 08:50:00","open":175.5,"high":175.759994,"low":175.479995,"close":175.639999,"volume":11774},{"_id":"6aa4421da68aa5c941efb16a","timestamp":1789116900,"gmtoffset":0,"datetime":"2026-09-11 08:55:00","open":175.639999,"high":175.979995,"low":175.460006,"close":175.979995,"volume":14964},{"_id":"6aa4421da68aa5c941efb16b","timestamp":1789117200,"gmtoffset":0,"datetime":"2026-09-11 09:00:00","open":175.979995,"high":176.220001,"low":175.86,"close":176.160003,"volume":14604},{"_id":"6aa4421da68aa5c941efb16c","timestamp":1789117500,"gmtoffset":0,"datetime":"2026-09-11 09:05:00","open":176.160003,"high":176.199996,"low":175.940002,"close":175.940002,"volume":8897},{"_id":"6aa4421da68aa5c941efb16d","timestamp":1789117800,"gmtoffset":0,"datetime":"2026-09-11 09:10:00","open":175.940002,"high":176,"low":175.740005,"close":175.740005,"volume":10216},{"_id":"6aa4421da68aa5c941efb16e","timestamp":1789118100,"gmtoffset":0,"datetime":"2026-09-11 09:15:00","open":175.720001,"high":175.86,"low":175.600006,"close":175.759994,"volume":14285},{"_id":"6aa4421da68aa5c941efb16f","timestamp":1789118400,"gmtoffset":0,"datetime":"2026-09-11 09:20:00","open":175.779998,"high":175.800003,"low":175.300003,"close":175.339996,"volume":12404},{"_id":"6aa4421da68aa5c941efb170","timestamp":1789118700,"gmtoffset":0,"datetime":"2026-09-11 09:25:00","open":175.279998,"high":175.559997,"low":175.259994,"close":175.539993,"volume":9086},{"_id":"6aa4421da68aa5c941efb171","timestamp":1789119000,"gmtoffset":0,"datetime":"2026-09-11 09:30:00","open":175.580001,"high":175.699996,"low":175.559997,"close":175.679992,"volume":11962},{"_id":"6aa4421da68aa5c941efb172","timestamp":1789119300,"gmtoffset":0,"datetime":"2026-09-11 09:35:00","open":175.679992,"high":175.899993,"low":175.639999,"close":175.899993,"volume":11672},{"_id":"6aa4421da68aa5c941efb173","timestamp":1789119600,"gmtoffset":0,"datetime":"2026-09-11 09:40:00","open":175.919998,"high":175.940002,"low":175.720001,"close":175.759994,"volume":9765},{"_id":"6aa4421da68aa5c941efb174","timestamp":1789119900,"gmtoffset":0,"datetime":"2026-09-11 09:45:00","open":175.759994,"high":176,"low":175.720001,"close":175.940002,"volume":8817},{"_id":"6aa4421da68aa5c941efb175","timestamp":1789120200,"gmtoffset":0,"datetime":"2026-09-11 09:50:00","open":175.960006,"high":176.059997,"low":175.759994,"close":175.899993,"volume":17760},{"_id":"6aa4421da68aa5c941efb176","timestamp":1789120500,"gmtoffset":0,"datetime":"2026-09-11 09:55:00","open":175.940002,"high":175.960006,"low":175.839996,"close":175.899993,"volume":12748},{"_id":"6aa4421da68aa5c941efb177","timestamp":1789120800,"gmtoffset":0,"datetime":"2026-09-11 10:00:00","open":175.940002,"high":176.100006,"low":175.679992,"close":175.839996,"volume":15742},{"_id":"6aa4421da68aa5c941efb178","timestamp":1789121100,"gmtoffset":0,"datetime":"2026-09-11 10:05:00","open":175.839996,"high":176.039993,"low":175.740005,"close":175.86,"volume":12310},{"_id":"6aa4421da68aa5c941efb179","timestamp":1789121400,"gmtoffset":0,"datetime":"2026-09-11 10:10:00","open":175.880004,"high":175.899993,"low":175.399993,"close":175.460006,"volume":18968},{"_id":"6aa4421da68aa5c941efb17a","timestamp":1789121700,"gmtoffset":0,"datetime":"2026-09-11 10:15:00","open":175.440002,"high":175.479995,"low":175.330001,"close":175.479995,"volume":7923},{"_id":"6aa4421da68aa5c941efb17b","timestamp":1789122000,"gmtoffset":0,"datetime":"2026-09-11 10:20:00","open":175.479995,"high":175.580001,"low":175.399993,"close":175.539993,"volume":12905},{"_id":"6aa4421da68aa5c941efb17c","timestamp":1789122300,"gmtoffset":0,"datetime":"2026-09-11 10:25:00","open":175.580001,"high":175.660003,"low":175.36,"close":175.580001,"volume":8267},{"_id":"6aa4421da68aa5c941efb17d","timestamp":1789122600,"gmtoffset":0,"datetime":"2026-09-11 10:30:00","open":175.589996,"high":175.759994,"low":175.559997,"close":175.600006,"volume":6531},{"_id":"6aa4421da68aa5c941efb17e","timestamp":1789122900,"gmtoffset":0,"datetime":"2026-09-11 10:35:00","open":175.639999,"high":175.639999,"low":175.380004,"close":175.539993,"volume":9915},{"_id":"6aa4421da68aa5c941efb17f","timestamp":1789123200,"gmtoffset":0,"datetime":"2026-09-11 10:40:00","open":175.559997,"high":175.800003,"low":175.539993,"close":175.580001,"volume":9819},{"_id":"6aa4421da68aa5c941efb180","timestamp":1789123500,"gmtoffset":0,"datetime":"2026-09-11 10:45:00","open":175.600006,"high":175.720001,"low":175.580001,"close":175.619995,"volume":8575},{"_id":"6aa4421da68aa5c941efb181","timestamp":1789123800,"gmtoffset":0,"datetime":"2026-09-11 10:50:00","open":175.639999,"high":175.820007,"low":175.559997,"close":175.759994,"volume":8498},{"_id":"6aa4421da68aa5c941efb182","timestamp":1789124100,"gmtoffset":0,"datetime":"2026-09-11 10:55:00","open":175.759994,"high":175.899993,"low":175.740005,"close":175.899993,"volume":11662},{"_id":"6aa4421da68aa5c941efb183","timestamp":1789124400,"gmtoffset":0,"datetime":"2026-09-11 11:00:00","open":175.720001,"high":175.899993,"low":175.720001,"close":175.759994,"volume":80614},{"_id":"6aa4421da68aa5c941efb184","timestamp":1789124700,"gmtoffset":0,"datetime":"2026-09-11 11:05:00","open":175.779998,"high":175.86,"low":175.679992,"close":175.820007,"volume":13301},{"_id":"6aa4421da68aa5c941efb185","timestamp":1789125000,"gmtoffset":0,"datetime":"2026-09-11 11:10:00","open":175.820007,"high":175.979995,"low":175.800003,"close":175.899993,"volume":7485},{"_id":"6aa4421da68aa5c941efb186","timestamp":1789125300,"gmtoffset":0,"datetime":"2026-09-11 11:15:00","open":175.899993,"high":176.039993,"low":175.880004,"close":175.919998,"volume":14576},{"_id":"6aa4421da68aa5c941efb187","timestamp":1789125600,"gmtoffset":0,"datetime":"2026-09-11 11:20:00","open":175.899993,"high":175.960006,"low":175.839996,"close":175.919998,"volume":7744},{"_id":"6aa4421da68aa5c941efb188","timestamp":1789125900,"gmtoffset":0,"datetime":"2026-09-11 11:25:00","open":175.899993,"high":175.940002,"low":175.660003,"close":175.940002,"volume":15920},{"_id":"6aa4421da68aa5c941efb189","timestamp":1789126200,"gmtoffset":0,"datetime":"2026-09-11 11:30:00","open":175.880004,"high":176.059997,"low":175.759994,"close":175.759994,"volume":16411},{"_id":"6aa4421da68aa5c941efb18a","timestamp":1789126500,"gmtoffset":0,"datetime":"2026-09-11 11:35:00","open":175.759994,"high":175.880004,"low":175.679992,"close":175.720001,"volume":8318},{"_id":"6aa4421da68aa5c941efb18b","timestamp":1789126800,"gmtoffset":0,"datetime":"2026-09-11 11:40:00","open":175.759994,"high":175.759994,"low":175.479995,"close":175.740005,"volume":13794},{"_id":"6aa4421ea68aa5c941efb18c","timestamp":1789127100,"gmtoffset":0,"datetime":"2026-09-11 11:45:00","open":175.800003,"high":176.039993,"low":175.800003,"close":176.020004,"volume":8297},{"_id":"6aa4421ea68aa5c941efb18d","timestamp":1789127400,"gmtoffset":0,"datetime":"2026-09-11 11:50:00","open":176.039993,"high":176.300003,"low":176.020004,"close":176.100006,"volume":8775},{"_id":"6aa4421ea68aa5c941efb18e","timestamp":1789127700,"gmtoffset":0,"datetime":"2026-09-11 11:55:00","open":176.119995,"high":176.179992,"low":175.979995,"close":176.020004,"volume":9311},{"_id":"6aa4421ea68aa5c941efb18f","timestamp":1789128000,"gmtoffset":0,"datetime":"2026-09-11 12:00:00","open":176.059997,"high":176.220001,"low":175.940002,"close":175.960006,"volume":7693},{"_id":"6aa4421ea68aa5c941efb190","timestamp":1789128300,"gmtoffset":0,"datetime":"2026-09-11 12:05:00","open":175.979995,"high":176.089996,"low":175.839996,"close":175.979995,"volume":12013},{"_id":"6aa4421ea68aa5c941efb191","timestamp":1789128600,"gmtoffset":0,"datetime":"2026-09-11 12:10:00","open":175.960006,"high":176.160003,"low":175.919998,"close":176,"volume":8331},{"_id":"6aa4421ea68aa5c941efb192","timestamp":1789128900,"gmtoffset":0,"datetime":"2026-09-11 12:15:00","open":175.979995,"high":176.039993,"low":175.940002,"close":175.940002,"volume":10834},{"_id":"6aa4421ea68aa5c941efb193","timestamp":1789129200,"gmtoffset":0,"datetime":"2026-09-11 12:20:00","open":175.940002,"high":175.960006,"low":175.720001,"close":175.759994,"volume":11169},{"_id":"6aa4421ea68aa5c941efb194","timestamp":1789129500,"gmtoffset":0,"datetime":"2026-09-11 12:25:00","open":175.759994,"high":175.979995,"low":175.720001,"close":175.919998,"volume":13118},{"_id":"6aa4421ea68aa5c941efb195","timestamp":1789129800,"gmtoffset":0,"datetime":"2026-09-11 12:30:00","open":175.960006,"high":176.220001,"low":175.059997,"close":175.839996,"volume":26203},{"_id":"6aa4421ea68aa5c941efb196","timestamp":1789130100,"gmtoffset":0,"datetime":"2026-09-11 12:35:00","open":175.839996,"high":175.940002,"low":175.600006,"close":175.600006,"volume":12708},{"_id":"6aa4421ea68aa5c941efb197","timestamp":1789130400,"gmtoffset":0,"datetime":"2026-09-11 12:40:00","open":175.600006,"high":175.660003,"low":175.179992,"close":175.36,"volume":11827},{"_id":"6aa4421ea68aa5c941efb198","timestamp":1789130700,"gmtoffset":0,"datetime":"2026-09-11 12:45:00","open":175.36,"high":175.5,"low":175.279998,"close":175.399993,"volume":10033},{"_id":"6aa4421ea68aa5c941efb199","timestamp":1789131000,"gmtoffset":0,"datetime":"2026-09-11 12:50:00","open":175.440002,"high":175.619995,"low":175.339996,"close":175.440002,"volume":15677},{"_id":"6aa4421ea68aa5c941efb19a","timestamp":1789131300,"gmtoffset":0,"datetime":"2026-09-11 12:55:00","open":175.399993,"high":175.619995,"low":175.380004,"close":175.619995,"volume":12695},{"_id":"6aa4421ea68aa5c941efb19b","timestamp":1789131600,"gmtoffset":0,"datetime":"2026-09-11 13:00:00","open":175.639999,"high":176.380004,"low":175.639999,"close":176.380004,"volume":21098},{"_id":"6aa4421ea68aa5c941efb19c","timestamp":1789131900,"gmtoffset":0,"datetime":"2026-09-11 13:05:00","open":176.380004,"high":176.5,"low":176.199996,"close":176.240005,"volume":11076},{"_id":"6aa4421ea68aa5c941efb19d","timestamp":1789132200,"gmtoffset":0,"datetime":"2026-09-11 13:10:00","open":176.220001,"high":176.259994,"low":176,"close":176,"volume":15533},{"_id":"6aa4421ea68aa5c941efb19e","timestamp":1789132500,"gmtoffset":0,"datetime":"2026-09-11 13:15:00","open":176.020004,"high":176.619995,"low":176.020004,"close":176.300003,"volume":18258},{"_id":"6aa4421ea68aa5c941efb19f","timestamp":1789132800,"gmtoffset":0,"datetime":"2026-09-11 13:20:00","open":176.320007,"high":176.800003,"low":176.259994,"close":176.300003,"volume":39925},{"_id":"6aa4421ea68aa5c941efb1a0","timestamp":1789133100,"gmtoffset":0,"datetime":"2026-09-11 13:25:00","open":176.300003,"high":176.580001,"low":176.100006,"close":176.259994,"volume":26753},{"_id":"6aa4421ea68aa5c941efb1a1","timestamp":1789133400,"gmtoffset":0,"datetime":"2026-09-11 13:30:00","open":176.279998,"high":177.899993,"low":176.279998,"close":177.539993,"volume":110882},{"_id":"6aa4421ea68aa5c941efb1a2","timestamp":1789133700,"gmtoffset":0,"datetime":"2026-09-11 13:35:00","open":177.539993,"high":178.740005,"low":177.320007,"close":177.460006,"volume":62730},{"_id":"6aa4421ea68aa5c941efb1a3","timestamp":1789134000,"gmtoffset":0,"datetime":"2026-09-11 13:40:00","open":177.419998,"high":177.639999,"low":176.919998,"close":177.300003,"volume":48057},{"_id":"6aa4421ea68aa5c941efb1a4","timestamp":1789134300,"gmtoffset":0,"datetime":"2026-09-11 13:45:00","open":177.339996,"high":178.460006,"low":177,"close":178.460006,"volume":34024},{"_id":"6aa4421ea68aa5c941efb1a5","timestamp":1789134600,"gmtoffset":0,"datetime":"2026-09-11 13:50:00","open":178.5,"high":178.699996,"low":178.119995,"close":178.440002,"volume":35420},{"_id":"6aa4421ea68aa5c941efb1a6","timestamp":1789134900,"gmtoffset":0,"datetime":"2026-09-11 13:55:00","open":178.5,"high":178.839996,"low":178.220001,"close":178.720001,"volume":22579},{"_id":"6aa4421ea68aa5c941efb1a7","timestamp":1789135200,"gmtoffset":0,"datetime":"2026-09-11 14:00:00","open":178.759994,"high":178.779998,"low":177.899993,"close":178.220001,"volume":30341},{"_id":"6aa4421ea68aa5c941efb1a8","timestamp":1789135500,"gmtoffset":0,"datetime":"2026-09-11 14:05:00","open":178.240005,"high":178.399993,"low":177.839996,"close":178.339996,"volume":32412},{"_id":"6aa4421ea68aa5c941efb1a9","timestamp":1789135800,"gmtoffset":0,"datetime":"2026-09-11 14:10:00","open":178.300003,"high":178.399993,"low":177.619995,"close":177.619995,"volume":27975},{"_id":"6aa4421ea68aa5c941efb1aa","timestamp":1789136100,"gmtoffset":0,"datetime":"2026-09-11 14:15:00","open":177.720001,"high":177.839996,"low":177.460006,"close":177.759994,"volume":21441},{"_id":"6aa4421ea68aa5c941efb1ab","timestamp":1789136400,"gmtoffset":0,"datetime":"2026-09-11 14:20:00","open":177.800003,"high":177.979995,"low":177.460006,"close":177.86,"volume":26878},{"_id":"6aa4421ea68aa5c941efb1ac","timestamp":1789136700,"gmtoffset":0,"datetime":"2026-09-11 14:25:00","open":177.839996,"high":177.839996,"low":177.619995,"close":177.679992,"volume":18803},{"_id":"6aa4421ea68aa5c941efb1ad","timestamp":1789137000,"gmtoffset":0,"datetime":"2026-09-11 14:30:00","open":177.660003,"high":178.020004,"low":177.539993,"close":177.979995,"volume":21330},{"_id":"6aa4421ea68aa5c941efb1ae","timestamp":1789137300,"gmtoffset":0,"datetime":"2026-09-11 14:35:00","open":177.979995,"high":178.059997,"low":177.759994,"close":177.979995,"volume":24322},{"_id":"6aa4421ea68aa5c941efb1af","timestamp":1789137600,"gmtoffset":0,"datetime":"2026-09-11 14:40:00","open":177.960006,"high":178.300003,"low":177.940002,"close":178.279998,"volume":24137},{"_id":"6aa4421ea68aa5c941efb1b0","timestamp":1789137900,"gmtoffset":0,"datetime":"2026-09-11 14:45:00","open":178.300003,"high":178.339996,"low":178.059997,"close":178.240005,"volume":33039},{"_id":"6aa4421ea68aa5c941efb1b1","timestamp":1789138200,"gmtoffset":0,"datetime":"2026-09-11 14:50:00","open":178.259994,"high":178.339996,"low":177.979995,"close":178.300003,"volume":26338},{"_id":"6aa4421ea68aa5c941efb1b2","timestamp":1789138500,"gmtoffset":0,"datetime":"2026-09-11 14:55:00","open":178.279998,"high":178.300003,"low":177.779998,"close":177.779998,"volume":27617},{"_id":"6aa4421ea68aa5c941efb1b3","timestamp":1789138800,"gmtoffset":0,"datetime":"2026-09-11 15:00:00","open":177.779998,"high":178.119995,"low":177.740005,"close":177.979995,"volume":28134},{"_id":"6aa4421ea68aa5c941efb1b4","timestamp":1789139100,"gmtoffset":0,"datetime":"2026-09-11 15:05:00","open":177.960006,"high":178,"low":177.740005,"close":177.820007,"volume":25698},{"_id":"6aa4421fa68aa5c941efb1b5","timestamp":1789139400,"gmtoffset":0,"datetime":"2026-09-11 15:10:00","open":177.839996,"high":177.839996,"low":177.479995,"close":177.660003,"volume":37288},{"_id":"6aa4421fa68aa5c941efb1b6","timestamp":1789139700,"gmtoffset":0,"datetime":"2026-09-11 15:15:00","open":177.639999,"high":177.839996,"low":177.460006,"close":177.679992,"volume":32614},{"_id":"6aa4421fa68aa5c941efb1b7","timestamp":1789140000,"gmtoffset":0,"datetime":"2026-09-11 15:20:00","open":177.699996,"high":177.880004,"low":177.619995,"close":177.800003,"volume":34445},{"_id":"6aa4421fa68aa5c941efb1b8","timestamp":1789140300,"gmtoffset":0,"datetime":"2026-09-11 15:25:00","open":177.800003,"high":177.960006,"low":177.699996,"close":177.820007,"volume":48831},{"_id":"6aa4421fa68aa5c941efb1b9","timestamp":1789140600,"gmtoffset":0,"datetime":"2026-09-11 15:30:00","open":177.259994,"high":177.259994,"low":177.259994,"close":177.259994,"volume":null},{"_id":"6aa8b170ce851d1a5af8e436","timestamp":1789369200,"gmtoffset":0,"datetime":"2026-09-14 07:00:00","open":180.820007,"high":182.419998,"low":180.820007,"close":182.339996,"volume":null},{"_id":"6aa8b170ce851d1a5af8e437","timestamp":1789369500,"gmtoffset":0,"datetime":"2026-09-14 07:05:00","open":182.36,"high":183.279998,"low":181.979995,"close":183.279998,"volume":37655},{"_id":"6aa8b170ce851d1a5af8e438","timestamp":1789369800,"gmtoffset":0,"datetime":"2026-09-14 07:10:00","open":183.199996,"high":183.740005,"low":182.660003,"close":183.279998,"volume":27522},{"_id":"6aa8b170ce851d1a5af8e439","timestamp":1789370100,"gmtoffset":0,"datetime":"2026-09-14 07:15:00","open":183.300003,"high":183.460006,"low":182.880004,"close":182.919998,"volume":19460},{"_id":"6aa8b170ce851d1a5af8e43a","timestamp":1789370400,"gmtoffset":0,"datetime":"2026-09-14 07:20:00","open":182.899993,"high":183.419998,"low":182.759994,"close":183.399993,"volume":9030},{"_id":"6aa8b170ce851d1a5af8e43b","timestamp":1789370700,"gmtoffset":0,"datetime":"2026-09-14 07:25:00","open":183.399993,"high":183.979995,"low":183.339996,"close":183.5,"volume":21883},{"_id":"6aa8b170ce851d1a5af8e43c","timestamp":1789371000,"gmtoffset":0,"datetime":"2026-09-14 07:30:00","open":183.520004,"high":183.520004,"low":182.320007,"close":182.320007,"volume":15074},{"_id":"6aa8b170ce851d1a5af8e43d","timestamp":1789371300,"gmtoffset":0,"datetime":"2026-09-14 07:35:00","open":182.279998,"high":182.580001,"low":181.699996,"close":181.740005,"volume":12832},{"_id":"6aa8b170ce851d1a5af8e43e","timestamp":1789371600,"gmtoffset":0,"datetime":"2026-09-14 07:40:00","open":181.699996,"high":181.940002,"low":181.600006,"close":181.779998,"volume":15375},{"_id":"6aa8b170ce851d1a5af8e43f","timestamp":1789371900,"gmtoffset":0,"datetime":"2026-09-14 07:45:00","open":181.839996,"high":181.880004,"low":181.600006,"close":181.779998,"volume":5686},{"_id":"6aa8b170ce851d1a5af8e440","timestamp":1789372200,"gmtoffset":0,"datetime":"2026-09-14 07:50:00","open":181.699996,"high":181.720001,"low":181.039993,"close":181.080001,"volume":14826},{"_id":"6aa8b170ce851d1a5af8e441","timestamp":1789372500,"gmtoffset":0,"datetime":"2026-09-14 07:55:00","open":181.100006,"high":181.720001,"low":181.080001,"close":181.600006,"volume":16398},{"_id":"6aa8b170ce851d1a5af8e442","timestamp":1789372800,"gmtoffset":0,"datetime":"2026-09-14 08:00:00","open":181.539993,"high":181.979995,"low":181.479995,"close":181.899993,"volume":9903},{"_id":"6aa8b170ce851d1a5af8e443","timestamp":1789373100,"gmtoffset":0,"datetime":"2026-09-14 08:05:00","open":181.979995,"high":182.160003,"low":181.559997,"close":181.639999,"volume":9892},{"_id":"6aa8b170ce851d1a5af8e444","timestamp":1789373400,"gmtoffset":0,"datetime":"2026-09-14 08:10:00","open":181.619995,"high":181.639999,"low":181.259994,"close":181.479995,"volume":8627},{"_id":"6aa8b170ce851d1a5af8e445","timestamp":1789373700,"gmtoffset":0,"datetime":"2026-09-14 08:15:00","open":181.419998,"high":182.279998,"low":181.240005,"close":182.240005,"volume":30556},{"_id":"6aa8b170ce851d1a5af8e446","timestamp":1789374000,"gmtoffset":0,"datetime":"2026-09-14 08:20:00","open":182.240005,"high":182.399993,"low":181.539993,"close":181.580001,"volume":5283},{"_id":"6aa8b170ce851d1a5af8e447","timestamp":1789374300,"gmtoffset":0,"datetime":"2026-09-14 08:25:00","open":181.639999,"high":181.639999,"low":181.199996,"close":181.440002,"volume":6397},{"_id":"6aa8b170ce851d1a5af8e448","timestamp":1789374600,"gmtoffset":0,"datetime":"2026-09-14 08:30:00","open":181.580001,"high":182.059997,"low":181.580001,"close":181.940002,"volume":5391},{"_id":"6aa8b170ce851d1a5af8e449","timestamp":1789374900,"gmtoffset":0,"datetime":"2026-09-14 08:35:00","open":181.960006,"high":182.059997,"low":181.839996,"close":182,"volume":5145},{"_id":"6aa8b170ce851d1a5af8e44a","timestamp":1789375200,"gmtoffset":0,"datetime":"2026-09-14 08:40:00","open":182,"high":182.199996,"low":181.919998,"close":182.179992,"volume":7515},{"_id":"6aa8b170ce851d1a5af8e44b","timestamp":1789375500,"gmtoffset":0,"datetime":"2026-09-14 08:45:00","open":182.160003,"high":182.380004,"low":182.080001,"close":182.36,"volume":6406},{"_id":"6aa8b170ce851d1a5af8e44c","timestamp":1789375800,"gmtoffset":0,"datetime":"2026-09-14 08:50:00","open":182.380004,"high":182.380004,"low":181.820007,"close":181.880004,"volume":3163},{"_id":"6aa8b170ce851d1a5af8e44d","timestamp":1789376100,"gmtoffset":0,"datetime":"2026-09-14 08:55:00","open":181.86,"high":181.960006,"low":181.740005,"close":181.86,"volume":6804},{"_id":"6aa8b170ce851d1a5af8e44e","timestamp":1789376400,"gmtoffset":0,"datetime":"2026-09-14 09:00:00","open":181.839996,"high":182.039993,"low":181.699996,"close":181.720001,"volume":5725},{"_id":"6aa8b170ce851d1a5af8e44f","timestamp":1789376700,"gmtoffset":0,"datetime":"2026-09-14 09:05:00","open":181.720001,"high":182.199996,"low":181.600006,"close":182.160003,"volume":11255},{"_id":"6aa8b170ce851d1a5af8e450","timestamp":1789377000,"gmtoffset":0,"datetime":"2026-09-14 09:10:00","open":182.139999,"high":182.139999,"low":181.699996,"close":181.720001,"volume":7245},{"_id":"6aa8b170ce851d1a5af8e451","timestamp":1789377300,"gmtoffset":0,"datetime":"2026-09-14 09:15:00","open":181.699996,"high":181.880004,"low":181.539993,"close":181.720001,"volume":8437},{"_id":"6aa8b171ce851d1a5af8e452","timestamp":1789377600,"gmtoffset":0,"datetime":"2026-09-14 09:20:00","open":181.800003,"high":182.100006,"low":181.779998,"close":182.059997,"volume":6721},{"_id":"6aa8b171ce851d1a5af8e453","timestamp":1789377900,"gmtoffset":0,"datetime":"2026-09-14 09:25:00","open":182.059997,"high":182.380004,"low":182,"close":182.36,"volume":7170},{"_id":"6aa8b171ce851d1a5af8e454","timestamp":1789378200,"gmtoffset":0,"datetime":"2026-09-14 09:30:00","open":182.380004,"high":182.839996,"low":182.380004,"close":182.820007,"volume":9574},{"_id":"6aa8b171ce851d1a5af8e455","timestamp":1789378500,"gmtoffset":0,"datetime":"2026-09-14 09:35:00","open":182.820007,"high":182.979995,"low":182.639999,"close":182.960006,"volume":11948},{"_id":"6aa8b171ce851d1a5af8e456","timestamp":1789378800,"gmtoffset":0,"datetime":"2026-09-14 09:40:00","open":182.979995,"high":183.539993,"low":182.86,"close":182.86,"volume":22429},{"_id":"6aa8b171ce851d1a5af8e457","timestamp":1789379100,"gmtoffset":0,"datetime":"2026-09-14 09:45:00","open":182.899993,"high":183.320007,"low":182.86,"close":183.320007,"volume":11722},{"_id":"6aa8b171ce851d1a5af8e458","timestamp":1789379400,"gmtoffset":0,"datetime":"2026-09-14 09:50:00","open":183.300003,"high":183.779998,"low":183.179992,"close":183.679992,"volume":14333},{"_id":"6aa8b171ce851d1a5af8e459","timestamp":1789379700,"gmtoffset":0,"datetime":"2026-09-14 09:55:00","open":183.679992,"high":183.960006,"low":183.679992,"close":183.940002,"volume":13484},{"_id":"6aa8b171ce851d1a5af8e45a","timestamp":1789380000,"gmtoffset":0,"datetime":"2026-09-14 10:00:00","open":183.940002,"high":183.979995,"low":183.86,"close":183.86,"volume":5509},{"_id":"6aa8b171ce851d1a5af8e45b","timestamp":1789380300,"gmtoffset":0,"datetime":"2026-09-14 10:05:00","open":183.839996,"high":184.440002,"low":183.839996,"close":184.240005,"volume":31021},{"_id":"6aa8b171ce851d1a5af8e45c","timestamp":1789380600,"gmtoffset":0,"datetime":"2026-09-14 10:10:00","open":184.36,"high":184.720001,"low":184.36,"close":184.559997,"volume":15305},{"_id":"6aa8b171ce851d1a5af8e45d","timestamp":1789380900,"gmtoffset":0,"datetime":"2026-09-14 10:15:00","open":184.660003,"high":184.919998,"low":184.600006,"close":184.919998,"volume":17853},{"_id":"6aa8b171ce851d1a5af8e45e","timestamp":1789381200,"gmtoffset":0,"datetime":"2026-09-14 10:20:00","open":184.899993,"high":185.160003,"low":184.839996,"close":185.139999,"volume":13823},{"_id":"6aa8b171ce851d1a5af8e45f","timestamp":1789381500,"gmtoffset":0,"datetime":"2026-09-14 10:25:00","open":185.119995,"high":185.399993,"low":185.119995,"close":185.339996,"volume":11024},{"_id":"6aa8b171ce851d1a5af8e460","timestamp":1789381800,"gmtoffset":0,"datetime":"2026-09-14 10:30:00","open":185.339996,"high":185.399993,"low":185.059997,"close":185.059997,"volume":7695},{"_id":"6aa8b171ce851d1a5af8e461","timestamp":1789382100,"gmtoffset":0,"datetime":"2026-09-14 10:35:00","open":185.039993,"high":185.179992,"low":184.960006,"close":185.039993,"volume":19827},{"_id":"6aa8b171ce851d1a5af8e462","timestamp":1789382400,"gmtoffset":0,"datetime":"2026-09-14 10:40:00","open":185.020004,"high":185.399993,"low":185.020004,"close":185.320007,"volume":9721},{"_id":"6aa8b171ce851d1a5af8e463","timestamp":1789382700,"gmtoffset":0,"datetime":"2026-09-14 10:45:00","open":185.320007,"high":185.580001,"low":185.240005,"close":185.320007,"volume":11199},{"_id":"6aa8b171ce851d1a5af8e464","timestamp":1789383000,"gmtoffset":0,"datetime":"2026-09-14 10:50:00","open":185.300003,"high":185.440002,"low":185.139999,"close":185.199996,"volume":7205},{"_id":"6aa8b171ce851d1a5af8e465","timestamp":1789383300,"gmtoffset":0,"datetime":"2026-09-14 10:55:00","open":185.220001,"high":185.36,"low":185.039993,"close":185.36,"volume":20851},{"_id":"6aa8b171ce851d1a5af8e466","timestamp":1789383600,"gmtoffset":0,"datetime":"2026-09-14 11:00:00","open":185.220001,"high":185.600006,"low":185.220001,"close":185.520004,"volume":23017},{"_id":"6aa8b171ce851d1a5af8e467","timestamp":1789383900,"gmtoffset":0,"datetime":"2026-09-14 11:05:00","open":185.539993,"high":185.539993,"low":185.279998,"close":185.380004,"volume":6955},{"_id":"6aa8b171ce851d1a5af8e468","timestamp":1789384200,"gmtoffset":0,"datetime":"2026-09-14 11:10:00","open":185.419998,"high":185.86,"low":185.160003,"close":185.639999,"volume":19296},{"_id":"6aa8b171ce851d1a5af8e469","timestamp":1789384500,"gmtoffset":0,"datetime":"2026-09-14 11:15:00","open":185.639999,"high":185.960006,"low":185.639999,"close":185.880004,"volume":12594},{"_id":"6aa8b171ce851d1a5af8e46a","timestamp":1789384800,"gmtoffset":0,"datetime":"2026-09-14 11:20:00","open":185.86,"high":185.940002,"low":185.660003,"close":185.800003,"volume":9256},{"_id":"6aa8b171ce851d1a5af8e46b","timestamp":1789385100,"gmtoffset":0,"datetime":"2026-09-14 11:25:00","open":185.820007,"high":186.080001,"low":185.759994,"close":185.960006,"volume":14655},{"_id":"6aa8b171ce851d1a5af8e46c","timestamp":1789385400,"gmtoffset":0,"datetime":"2026-09-14 11:30:00","open":185.960006,"high":186.039993,"low":185.660003,"close":185.779998,"volume":8089},{"_id":"6aa8b171ce851d1a5af8e46d","timestamp":1789385700,"gmtoffset":0,"datetime":"2026-09-14 11:35:00","open":185.820007,"high":185.820007,"low":185.600006,"close":185.679992,"volume":6418},{"_id":"6aa8b171ce851d1a5af8e46e","timestamp":1789386000,"gmtoffset":0,"datetime":"2026-09-14 11:40:00","open":185.660003,"high":185.899993,"low":185.660003,"close":185.720001,"volume":6821},{"_id":"6aa8b171ce851d1a5af8e46f","timestamp":1789386300,"gmtoffset":0,"datetime":"2026-09-14 11:45:00","open":185.740005,"high":185.86,"low":185.699996,"close":185.759994,"volume":5912},{"_id":"6aa8b171ce851d1a5af8e470","timestamp":1789386600,"gmtoffset":0,"datetime":"2026-09-14 11:50:00","open":185.759994,"high":185.919998,"low":185.580001,"close":185.580001,"volume":5944},{"_id":"6aa8b171ce851d1a5af8e471","timestamp":1789386900,"gmtoffset":0,"datetime":"2026-09-14 11:55:00","open":185.559997,"high":185.720001,"low":185.5,"close":185.619995,"volume":14444},{"_id":"6aa8b171ce851d1a5af8e472","timestamp":1789387200,"gmtoffset":0,"datetime":"2026-09-14 12:00:00","open":185.619995,"high":185.679992,"low":185.5,"close":185.580001,"volume":9201},{"_id":"6aa8b171ce851d1a5af8e473","timestamp":1789387500,"gmtoffset":0,"datetime":"2026-09-14 12:05:00","open":185.539993,"high":185.660003,"low":185.36,"close":185.539993,"volume":18088},{"_id":"6aa8b171ce851d1a5af8e474","timestamp":1789387800,"gmtoffset":0,"datetime":"2026-09-14 12:10:00","open":185.539993,"high":185.820007,"low":185.520004,"close":185.779998,"volume":8572},{"_id":"6aa8b171ce851d1a5af8e475","timestamp":1789388100,"gmtoffset":0,"datetime":"2026-09-14 12:15:00","open":185.779998,"high":185.880004,"low":185.619995,"close":185.86,"volume":23099},{"_id":"6aa8b171ce851d1a5af8e476","timestamp":1789388400,"gmtoffset":0,"datetime":"2026-09-14 12:20:00","open":185.899993,"high":185.910003,"low":185.479995,"close":185.5,"volume":9960},{"_id":"6aa8b171ce851d1a5af8e477","timestamp":1789388700,"gmtoffset":0,"datetime":"2026-09-14 12:25:00","open":185.5,"high":185.699996,"low":185.5,"close":185.5,"volume":6246},{"_id":"6aa8b171ce851d1a5af8e478","timestamp":1789389000,"gmtoffset":0,"datetime":"2026-09-14 12:30:00","open":185.520004,"high":185.800003,"low":185.520004,"close":185.639999,"volume":6981},{"_id":"6aa8b171ce851d1a5af8e479","timestamp":1789389300,"gmtoffset":0,"datetime":"2026-09-14 12:35:00","open":185.679992,"high":185.800003,"low":185.5,"close":185.639999,"volume":14038},{"_id":"6aa8b171ce851d1a5af8e47a","timestamp":1789389600,"gmtoffset":0,"datetime":"2026-09-14 12:40:00","open":185.639999,"high":185.960006,"low":185.619995,"close":185.960006,"volume":6668},{"_id":"6aa8b171ce851d1a5af8e47b","timestamp":1789389900,"gmtoffset":0,"datetime":"2026-09-14 12:45:00","open":185.960006,"high":186.139999,"low":185.919998,"close":186.059997,"volume":27587},{"_id":"6aa8b171ce851d1a5af8e47c","timestamp":1789390200,"gmtoffset":0,"datetime":"2026-09-14 12:50:00","open":186.080001,"high":186.259994,"low":186,"close":186,"volume":15665},{"_id":"6aa8b171ce851d1a5af8e47d","timestamp":1789390500,"gmtoffset":0,"datetime":"2026-09-14 12:55:00","open":186.020004,"high":186.320007,"low":185.839996,"close":186.300003,"volume":8906},{"_id":"6aa8b171ce851d1a5af8e47e","timestamp":1789390800,"gmtoffset":0,"datetime":"2026-09-14 13:00:00","open":186.320007,"high":186.399993,"low":185.699996,"close":185.759994,"volume":22604},{"_id":"6aa8b171ce851d1a5af8e47f","timestamp":1789391100,"gmtoffset":0,"datetime":"2026-09-14 13:05:00","open":185.699996,"high":185.820007,"low":185.539993,"close":185.580001,"volume":14162},{"_id":"6aa8b172ce851d1a5af8e480","timestamp":1789391400,"gmtoffset":0,"datetime":"2026-09-14 13:10:00","open":185.559997,"high":185.779998,"low":185.440002,"close":185.520004,"volume":14658},{"_id":"6aa8b172ce851d1a5af8e481","timestamp":1789391700,"gmtoffset":0,"datetime":"2026-09-14 13:15:00","open":185.539993,"high":185.679992,"low":185.479995,"close":185.600006,"volume":11942},{"_id":"6aa8b172ce851d1a5af8e482","timestamp":1789392000,"gmtoffset":0,"datetime":"2026-09-14 13:20:00","open":185.639999,"high":186.080001,"low":185.639999,"close":186.020004,"volume":15714},{"_id":"6aa8b172ce851d1a5af8e483","timestamp":1789392300,"gmtoffset":0,"datetime":"2026-09-14 13:25:00","open":186.020004,"high":186.759994,"low":186,"close":186.5,"volume":22533},{"_id":"6aa8b172ce851d1a5af8e484","timestamp":1789392600,"gmtoffset":0,"datetime":"2026-09-14 13:30:00","open":186.520004,"high":186.600006,"low":185.119995,"close":185.720001,"volume":117779},{"_id":"6aa8b172ce851d1a5af8e485","timestamp":1789392900,"gmtoffset":0,"datetime":"2026-09-14 13:35:00","open":185.779998,"high":186.039993,"low":185.199996,"close":185.979995,"volume":50285},{"_id":"6aa8b172ce851d1a5af8e486","timestamp":1789393200,"gmtoffset":0,"datetime":"2026-09-14 13:40:00","open":186,"high":186.36,"low":185.240005,"close":185.300003,"volume":36291},{"_id":"6aa8b172ce851d1a5af8e487","timestamp":1789393500,"gmtoffset":0,"datetime":"2026-09-14 13:45:00","open":185.309997,"high":185.380004,"low":184.279998,"close":184.899993,"volume":61485},{"_id":"6aa8b172ce851d1a5af8e488","timestamp":1789393800,"gmtoffset":0,"datetime":"2026-09-14 13:50:00","open":184.919998,"high":185.559997,"low":184.779998,"close":185.380004,"volume":31955},{"_id":"6aa8b172ce851d1a5af8e489","timestamp":1789394100,"gmtoffset":0,"datetime":"2026-09-14 13:55:00","open":185.460006,"high":185.460006,"low":184.759994,"close":185.259994,"volume":30059},{"_id":"6aa8b172ce851d1a5af8e48a","timestamp":1789394400,"gmtoffset":0,"datetime":"2026-09-14 14:00:00","open":185.279998,"high":185.779998,"low":184.979995,"close":185.600006,"volume":29255},{"_id":"6aa8b172ce851d1a5af8e48b","timestamp":1789394700,"gmtoffset":0,"datetime":"2026-09-14 14:05:00","open":185.600006,"high":185.660003,"low":184.820007,"close":184.86,"volume":24216},{"_id":"6aa8b172ce851d1a5af8e48c","timestamp":1789395000,"gmtoffset":0,"datetime":"2026-09-14 14:10:00","open":184.880004,"high":184.940002,"low":184.419998,"close":184.419998,"volume":29855},{"_id":"6aa8b172ce851d1a5af8e48d","timestamp":1789395300,"gmtoffset":0,"datetime":"2026-09-14 14:15:00","open":184.479995,"high":184.589996,"low":184.220001,"close":184.380004,"volume":20635},{"_id":"6aa8b172ce851d1a5af8e48e","timestamp":1789395600,"gmtoffset":0,"datetime":"2026-09-14 14:20:00","open":184.36,"high":184.639999,"low":184.179992,"close":184.399993,"volume":14343},{"_id":"6aa8b172ce851d1a5af8e48f","timestamp":1789395900,"gmtoffset":0,"datetime":"2026-09-14 14:25:00","open":184.380004,"high":184.380004,"low":183.86,"close":184.059997,"volume":28022},{"_id":"6aa8b172ce851d1a5af8e490","timestamp":1789396200,"gmtoffset":0,"datetime":"2026-09-14 14:30:00","open":184.039993,"high":184.660003,"low":183.899993,"close":184.520004,"volume":22149},{"_id":"6aa8b172ce851d1a5af8e491","timestamp":1789396500,"gmtoffset":0,"datetime":"2026-09-14 14:35:00","open":184.520004,"high":184.639999,"low":184.240005,"close":184.440002,"volume":39867},{"_id":"6aa8b172ce851d1a5af8e492","timestamp":1789396800,"gmtoffset":0,"datetime":"2026-09-14 14:40:00","open":184.460006,"high":184.699996,"low":184.160003,"close":184.699996,"volume":31617},{"_id":"6aa8b172ce851d1a5af8e493","timestamp":1789397100,"gmtoffset":0,"datetime":"2026-09-14 14:45:00","open":184.679992,"high":185.419998,"low":184.600006,"close":185.380004,"volume":21819},{"_id":"6aa8b172ce851d1a5af8e494","timestamp":1789397400,"gmtoffset":0,"datetime":"2026-09-14 14:50:00","open":185.369995,"high":185.800003,"low":185.220001,"close":185.660003,"volume":25581},{"_id":"6aa8b172ce851d1a5af8e495","timestamp":1789397700,"gmtoffset":0,"datetime":"2026-09-14 14:55:00","open":185.639999,"high":185.740005,"low":185.520004,"close":185.660003,"volume":19443},{"_id":"6aa8b172ce851d1a5af8e496","timestamp":1789398000,"gmtoffset":0,"datetime":"2026-09-14 15:00:00","open":185.649993,"high":185.839996,"low":185.320007,"close":185.399993,"volume":31794},{"_id":"6aa8b172ce851d1a5af8e497","timestamp":1789398300,"gmtoffset":0,"datetime":"2026-09-14 15:05:00","open":185.380004,"high":185.919998,"low":185.300003,"close":185.899993,"volume":55312},{"_id":"6aa8b172ce851d1a5af8e498","timestamp":1789398600,"gmtoffset":0,"datetime":"2026-09-14 15:10:00","open":185.880004,"high":186.179992,"low":185.759994,"close":186.080001,"volume":28463},{"_id":"6aa8b172ce851d1a5af8e499","timestamp":1789398900,"gmtoffset":0,"datetime":"2026-09-14 15:15:00","open":186.059997,"high":186.36,"low":185.960006,"close":186.279998,"volume":35764},{"_id":"6aa8b172ce851d1a5af8e49a","timestamp":1789399200,"gmtoffset":0,"datetime":"2026-09-14 15:20:00","open":186.320007,"high":186.399993,"low":186.080001,"close":186.380004,"volume":24179},{"_id":"6aa8b172ce851d1a5af8e49b","timestamp":1789399500,"gmtoffset":0,"datetime":"2026-09-14 15:25:00","open":186.339996,"high":186.479995,"low":186.160003,"close":186.339996,"volume":32400},{"_id":"6aa8b172ce851d1a5af8e49c","timestamp":1789399800,"gmtoffset":0,"datetime":"2026-09-14 15:30:00","open":186.259994,"high":186.259994,"low":186.259994,"close":186.259994,"volume":null},{"_id":"6aa9e52ddb88951c1ffa7294","timestamp":1789455600,"gmtoffset":0,"datetime":"2026-09-15 07:00:00","open":186.639999,"high":186.940002,"low":185.919998,"close":186.539993,"volume":null},{"_id":"6aa9e52ddb88951c1ffa7295","timestamp":1789455900,"gmtoffset":0,"datetime":"2026-09-15 07:05:00","open":186.36,"high":186.639999,"low":185.759994,"close":186.600006,"volume":12705},{"_id":"6aa9e52ddb88951c1ffa7296","timestamp":1789456200,"gmtoffset":0,"datetime":"2026-09-15 07:10:00","open":186.619995,"high":186.619995,"low":185.619995,"close":185.720001,"volume":14394},{"_id":"6aa9e52ddb88951c1ffa7297","timestamp":1789456500,"gmtoffset":0,"datetime":"2026-09-15 07:15:00","open":185.699996,"high":185.899993,"low":185.419998,"close":185.619995,"volume":15349},{"_id":"6aa9e52ddb88951c1ffa7298","timestamp":1789456800,"gmtoffset":0,"datetime":"2026-09-15 07:20:00","open":185.619995,"high":185.699996,"low":185.240005,"close":185.399993,"volume":14472},{"_id":"6aa9e52ddb88951c1ffa7299","timestamp":1789457100,"gmtoffset":0,"datetime":"2026-09-15 07:25:00","open":185.380004,"high":185.539993,"low":185.179992,"close":185.539993,"volume":6260},{"_id":"6aa9e52ddb88951c1ffa729a","timestamp":1789457400,"gmtoffset":0,"datetime":"2026-09-15 07:30:00","open":185.559997,"high":185.699996,"low":185.259994,"close":185.36,"volume":12055},{"_id":"6aa9e52ddb88951c1ffa729b","timestamp":1789457700,"gmtoffset":0,"datetime":"2026-09-15 07:35:00","open":185.380004,"high":185.380004,"low":185.020004,"close":185.139999,"volume":8203},{"_id":"6aa9e52ddb88951c1ffa729c","timestamp":1789458000,"gmtoffset":0,"datetime":"2026-09-15 07:40:00","open":185.119995,"high":185.259994,"low":184.820007,"close":184.839996,"volume":9973},{"_id":"6aa9e52ddb88951c1ffa729d","timestamp":1789458300,"gmtoffset":0,"datetime":"2026-09-15 07:45:00","open":184.779998,"high":184.779998,"low":184.559997,"close":184.660003,"volume":10780},{"_id":"6aa9e52ddb88951c1ffa729e","timestamp":1789458600,"gmtoffset":0,"datetime":"2026-09-15 07:50:00","open":184.660003,"high":184.679992,"low":184.199996,"close":184.240005,"volume":7906},{"_id":"6aa9e52ddb88951c1ffa729f","timestamp":1789458900,"gmtoffset":0,"datetime":"2026-09-15 07:55:00","open":184.300003,"high":184.399993,"low":184.119995,"close":184.220001,"volume":7346},{"_id":"6aa9e52ddb88951c1ffa72a0","timestamp":1789459200,"gmtoffset":0,"datetime":"2026-09-15 08:00:00","open":184.240005,"high":184.300003,"low":183.699996,"close":183.899993,"volume":12124},{"_id":"6aa9e52ddb88951c1ffa72a1","timestamp":1789459500,"gmtoffset":0,"datetime":"2026-09-15 08:05:00","open":183.880004,"high":183.880004,"low":183.440002,"close":183.600006,"volume":6685},{"_id":"6aa9e52ddb88951c1ffa72a2","timestamp":1789459800,"gmtoffset":0,"datetime":"2026-09-15 08:10:00","open":183.660003,"high":183.940002,"low":183.479995,"close":183.839996,"volume":4647},{"_id":"6aa9e52ddb88951c1ffa72a3","timestamp":1789460100,"gmtoffset":0,"datetime":"2026-09-15 08:15:00","open":183.86,"high":184.020004,"low":183.759994,"close":184.020004,"volume":5012},{"_id":"6aa9e52ddb88951c1ffa72a4","timestamp":1789460400,"gmtoffset":0,"datetime":"2026-09-15 08:20:00","open":184,"high":184.240005,"low":183.940002,"close":184.100006,"volume":7891},{"_id":"6aa9e52ddb88951c1ffa72a5","timestamp":1789460700,"gmtoffset":0,"datetime":"2026-09-15 08:25:00","open":184.080001,"high":184.320007,"low":184.020004,"close":184.160003,"volume":6599},{"_id":"6aa9e52ddb88951c1ffa72a6","timestamp":1789461000,"gmtoffset":0,"datetime":"2026-09-15 08:30:00","open":184.179992,"high":184.339996,"low":184.100006,"close":184.100006,"volume":5657},{"_id":"6aa9e52ddb88951c1ffa72a7","timestamp":1789461300,"gmtoffset":0,"datetime":"2026-09-15 08:35:00","open":184.080001,"high":184.199996,"low":183.740005,"close":183.779998,"volume":16312},{"_id":"6aa9e52ddb88951c1ffa72a8","timestamp":1789461600,"gmtoffset":0,"datetime":"2026-09-15 08:40:00","open":183.740005,"high":183.740005,"low":183.479995,"close":183.580001,"volume":6778},{"_id":"6aa9e52ddb88951c1ffa72a9","timestamp":1789461900,"gmtoffset":0,"datetime":"2026-09-15 08:45:00","open":183.580001,"high":183.899993,"low":183.199996,"close":183.339996,"volume":11924},{"_id":"6aa9e52ddb88951c1ffa72aa","timestamp":1789462200,"gmtoffset":0,"datetime":"2026-09-15 08:50:00","open":183.339996,"high":183.740005,"low":183.339996,"close":183.559997,"volume":6630},{"_id":"6aa9e52ddb88951c1ffa72ab","timestamp":1789462500,"gmtoffset":0,"datetime":"2026-09-15 08:55:00","open":183.600006,"high":183.800003,"low":183.559997,"close":183.720001,"volume":5422},{"_id":"6aa9e52ddb88951c1ffa72ac","timestamp":1789462800,"gmtoffset":0,"datetime":"2026-09-15 09:00:00","open":183.759994,"high":183.919998,"low":183.660003,"close":183.820007,"volume":5924},{"_id":"6aa9e52ddb88951c1ffa72ad","timestamp":1789463100,"gmtoffset":0,"datetime":"2026-09-15 09:05:00","open":183.820007,"high":183.919998,"low":183.660003,"close":183.679992,"volume":6268},{"_id":"6aa9e52edb88951c1ffa72ae","timestamp":1789463400,"gmtoffset":0,"datetime":"2026-09-15 09:10:00","open":183.679992,"high":183.86,"low":183.639999,"close":183.759994,"volume":10474},{"_id":"6aa9e52edb88951c1ffa72af","timestamp":1789463700,"gmtoffset":0,"datetime":"2026-09-15 09:15:00","open":183.740005,"high":183.86,"low":183.639999,"close":183.839996,"volume":7298},{"_id":"6aa9e52edb88951c1ffa72b0","timestamp":1789464000,"gmtoffset":0,"datetime":"2026-09-15 09:20:00","open":183.839996,"high":183.880004,"low":183.639999,"close":183.639999,"volume":9732},{"_id":"6aa9e52edb88951c1ffa72b1","timestamp":1789464300,"gmtoffset":0,"datetime":"2026-09-15 09:25:00","open":183.600006,"high":184,"low":183.5,"close":184,"volume":10727},{"_id":"6aa9e52edb88951c1ffa72b2","timestamp":1789464600,"gmtoffset":0,"datetime":"2026-09-15 09:30:00","open":184.020004,"high":184.339996,"low":183.979995,"close":184.199996,"volume":8990},{"_id":"6aa9e52edb88951c1ffa72b3","timestamp":1789464900,"gmtoffset":0,"datetime":"2026-09-15 09:35:00","open":184.259994,"high":184.440002,"low":184.199996,"close":184.220001,"volume":10055},{"_id":"6aa9e52edb88951c1ffa72b4","timestamp":1789465200,"gmtoffset":0,"datetime":"2026-09-15 09:40:00","open":184.179992,"high":184.240005,"low":184.059997,"close":184.220001,"volume":5937},{"_id":"6aa9e52edb88951c1ffa72b5","timestamp":1789465500,"gmtoffset":0,"datetime":"2026-09-15 09:45:00","open":184.199996,"high":184.199996,"low":183.839996,"close":183.839996,"volume":9845},{"_id":"6aa9e52edb88951c1ffa72b6","timestamp":1789465800,"gmtoffset":0,"datetime":"2026-09-15 09:50:00","open":183.86,"high":184.139999,"low":183.720001,"close":184.119995,"volume":11957},{"_id":"6aa9e52edb88951c1ffa72b7","timestamp":1789466100,"gmtoffset":0,"datetime":"2026-09-15 09:55:00","open":184.160003,"high":184.460006,"low":184.020004,"close":184.460006,"volume":6801},{"_id":"6aa9e52edb88951c1ffa72b8","timestamp":1789466400,"gmtoffset":0,"datetime":"2026-09-15 10:00:00","open":184.479995,"high":184.740005,"low":184.479995,"close":184.699996,"volume":18628},{"_id":"6aa9e52edb88951c1ffa72b9","timestamp":1789466700,"gmtoffset":0,"datetime":"2026-09-15 10:05:00","open":184.639999,"high":184.800003,"low":184.559997,"close":184.759994,"volume":13781},{"_id":"6aa9e52edb88951c1ffa72ba","timestamp":1789467000,"gmtoffset":0,"datetime":"2026-09-15 10:10:00","open":184.800003,"high":185.199996,"low":184.779998,"close":185.160003,"volume":17106},{"_id":"6aa9e52edb88951c1ffa72bb","timestamp":1789467300,"gmtoffset":0,"datetime":"2026-09-15 10:15:00","open":185.139999,"high":185.139999,"low":184.899993,"close":184.899993,"volume":6895},{"_id":"6aa9e52edb88951c1ffa72bc","timestamp":1789467600,"gmtoffset":0,"datetime":"2026-09-15 10:20:00","open":184.899993,"high":185.300003,"low":184.839996,"close":185.300003,"volume":11998},{"_id":"6aa9e52edb88951c1ffa72bd","timestamp":1789467900,"gmtoffset":0,"datetime":"2026-09-15 10:25:00","open":185.320007,"high":185.320007,"low":185.080001,"close":185.160003,"volume":6867},{"_id":"6aa9e52edb88951c1ffa72be","timestamp":1789468200,"gmtoffset":0,"datetime":"2026-09-15 10:30:00","open":185.160003,"high":185.240005,"low":185.039993,"close":185.080001,"volume":7488},{"_id":"6aa9e52edb88951c1ffa72bf","timestamp":1789468500,"gmtoffset":0,"datetime":"2026-09-15 10:35:00","open":185.059997,"high":185.240005,"low":185.059997,"close":185.199996,"volume":8620},{"_id":"6aa9e52edb88951c1ffa72c0","timestamp":1789468800,"gmtoffset":0,"datetime":"2026-09-15 10:40:00","open":185.179992,"high":185.419998,"low":185.179992,"close":185.419998,"volume":8285},{"_id":"6aa9e52edb88951c1ffa72c1","timestamp":1789469100,"gmtoffset":0,"datetime":"2026-09-15 10:45:00","open":185.479995,"high":185.539993,"low":185.449996,"close":185.449996,"volume":8086},{"_id":"6aa9e52edb88951c1ffa72c2","timestamp":1789469400,"gmtoffset":0,"datetime":"2026-09-15 10:50:00","open":185.440002,"high":185.619995,"low":185.380004,"close":185.460006,"volume":6855},{"_id":"6aa9e52edb88951c1ffa72c3","timestamp":1789469700,"gmtoffset":0,"datetime":"2026-09-15 10:55:00","open":185.460006,"high":185.5,"low":185.419998,"close":185.479995,"volume":6389},{"_id":"6aa9e52edb88951c1ffa72c4","timestamp":1789470000,"gmtoffset":0,"datetime":"2026-09-15 11:00:00","open":185.479995,"high":185.559997,"low":184.820007,"close":184.839996,"volume":22532},{"_id":"6aa9e52edb88951c1ffa72c5","timestamp":1789470300,"gmtoffset":0,"datetime":"2026-09-15 11:05:00","open":184.86,"high":184.86,"low":184.36,"close":184.740005,"volume":11176},{"_id":"6aa9e52edb88951c1ffa72c6","timestamp":1789470600,"gmtoffset":0,"datetime":"2026-09-15 11:10:00","open":184.720001,"high":184.86,"low":184.559997,"close":184.779998,"volume":6937},{"_id":"6aa9e52edb88951c1ffa72c7","timestamp":1789470900,"gmtoffset":0,"datetime":"2026-09-15 11:15:00","open":184.779998,"high":184.960006,"low":184.740005,"close":184.880004,"volume":3679},{"_id":"6aa9e52edb88951c1ffa72c8","timestamp":1789471200,"gmtoffset":0,"datetime":"2026-09-15 11:20:00","open":184.86,"high":185.059997,"low":184.86,"close":184.979995,"volume":3374},{"_id":"6aa9e52edb88951c1ffa72c9","timestamp":1789471500,"gmtoffset":0,"datetime":"2026-09-15 11:25:00","open":185,"high":185.020004,"low":184.899993,"close":185,"volume":3103},{"_id":"6aa9e52edb88951c1ffa72ca","timestamp":1789471800,"gmtoffset":0,"datetime":"2026-09-15 11:30:00","open":185,"high":185.020004,"low":184.919998,"close":184.960006,"volume":2841},{"_id":"6aa9e52edb88951c1ffa72cb","timestamp":1789472100,"gmtoffset":0,"datetime":"2026-09-15 11:35:00","open":184.940002,"high":184.960006,"low":184.580001,"close":184.679992,"volume":5635},{"_id":"6aa9e52edb88951c1ffa72cc","timestamp":1789472400,"gmtoffset":0,"datetime":"2026-09-15 11:40:00","open":184.679992,"high":184.679992,"low":184.440002,"close":184.639999,"volume":4526},{"_id":"6aa9e52edb88951c1ffa72cd","timestamp":1789472700,"gmtoffset":0,"datetime":"2026-09-15 11:45:00","open":184.679992,"high":184.679992,"low":184.339996,"close":184.520004,"volume":16540},{"_id":"6aa9e52edb88951c1ffa72ce","timestamp":1789473000,"gmtoffset":0,"datetime":"2026-09-15 11:50:00","open":184.5,"high":184.520004,"low":184.119995,"close":184.240005,"volume":6888},{"_id":"6aa9e52edb88951c1ffa72cf","timestamp":1789473300,"gmtoffset":0,"datetime":"2026-09-15 11:55:00","open":184.160003,"high":184.339996,"low":184.020004,"close":184.119995,"volume":13881},{"_id":"6aa9e52edb88951c1ffa72d0","timestamp":1789473600,"gmtoffset":0,"datetime":"2026-09-15 12:00:00","open":184.160003,"high":184.300003,"low":184.039993,"close":184.160003,"volume":4580},{"_id":"6aa9e52edb88951c1ffa72d1","timestamp":1789473900,"gmtoffset":0,"datetime":"2026-09-15 12:05:00","open":184.179992,"high":184.289993,"low":183.960006,"close":184.080001,"volume":14718},{"_id":"6aa9e52edb88951c1ffa72d2","timestamp":1789474200,"gmtoffset":0,"datetime":"2026-09-15 12:10:00","open":184.039993,"high":184.240005,"low":183.960006,"close":184.220001,"volume":2421},{"_id":"6aa9e52edb88951c1ffa72d3","timestamp":1789474500,"gmtoffset":0,"datetime":"2026-09-15 12:15:00","open":184.160003,"high":184.399993,"low":184.160003,"close":184.339996,"volume":3222},{"_id":"6aa9e52edb88951c1ffa72d4","timestamp":1789474800,"gmtoffset":0,"datetime":"2026-09-15 12:20:00","open":184.279998,"high":184.320007,"low":184.119995,"close":184.119995,"volume":4239},{"_id":"6aa9e52edb88951c1ffa72d5","timestamp":1789475100,"gmtoffset":0,"datetime":"2026-09-15 12:25:00","open":184.160003,"high":184.279998,"low":184.160003,"close":184.240005,"volume":2659},{"_id":"6aa9e52edb88951c1ffa72d6","timestamp":1789475400,"gmtoffset":0,"datetime":"2026-09-15 12:30:00","open":184.279998,"high":184.529998,"low":184.279998,"close":184.460006,"volume":6710},{"_id":"6aa9e52edb88951c1ffa72d7","timestamp":1789475700,"gmtoffset":0,"datetime":"2026-09-15 12:35:00","open":184.399993,"high":184.399993,"low":183.899993,"close":184.039993,"volume":5540},{"_id":"6aa9e52edb88951c1ffa72d8","timestamp":1789476000,"gmtoffset":0,"datetime":"2026-09-15 12:40:00","open":184,"high":184.380004,"low":183.940002,"close":184.380004,"volume":5975},{"_id":"6aa9e52edb88951c1ffa72d9","timestamp":1789476300,"gmtoffset":0,"datetime":"2026-09-15 12:45:00","open":184.440002,"high":184.720001,"low":184.240005,"close":184.320007,"volume":9156},{"_id":"6aa9e52edb88951c1ffa72da","timestamp":1789476600,"gmtoffset":0,"datetime":"2026-09-15 12:50:00","open":184.300003,"high":184.580001,"low":184.160003,"close":184.460006,"volume":8624},{"_id":"6aa9e52fdb88951c1ffa72db","timestamp":1789476900,"gmtoffset":0,"datetime":"2026-09-15 12:55:00","open":184.440002,"high":184.720001,"low":184.300003,"close":184.600006,"volume":15043},{"_id":"6aa9e52fdb88951c1ffa72dc","timestamp":1789477200,"gmtoffset":0,"datetime":"2026-09-15 13:00:00","open":184.619995,"high":184.839996,"low":184.380004,"close":184.479995,"volume":13144},{"_id":"6aa9e52fdb88951c1ffa72dd","timestamp":1789477500,"gmtoffset":0,"datetime":"2026-09-15 13:05:00","open":184.460006,"high":184.600006,"low":184.259994,"close":184.259994,"volume":5984},{"_id":"6aa9e52fdb88951c1ffa72de","timestamp":1789477800,"gmtoffset":0,"datetime":"2026-09-15 13:10:00","open":184.279998,"high":184.399993,"low":184.240005,"close":184.339996,"volume":3996},{"_id":"6aa9e52fdb88951c1ffa72df","timestamp":1789478100,"gmtoffset":0,"datetime":"2026-09-15 13:15:00","open":184.36,"high":184.86,"low":184.199996,"close":184.839996,"volume":16311},{"_id":"6aa9e52fdb88951c1ffa72e0","timestamp":1789478400,"gmtoffset":0,"datetime":"2026-09-15 13:20:00","open":184.839996,"high":185.580001,"low":184.759994,"close":185.559997,"volume":14515},{"_id":"6aa9e52fdb88951c1ffa72e1","timestamp":1789478700,"gmtoffset":0,"datetime":"2026-09-15 13:25:00","open":185.539993,"high":185.979995,"low":184.800003,"close":184.820007,"volume":41007},{"_id":"6aa9e52fdb88951c1ffa72e2","timestamp":1789479000,"gmtoffset":0,"datetime":"2026-09-15 13:30:00","open":184.880004,"high":186.279998,"low":184.839996,"close":185.720001,"volume":84884},{"_id":"6aa9e52fdb88951c1ffa72e3","timestamp":1789479300,"gmtoffset":0,"datetime":"2026-09-15 13:35:00","open":185.720001,"high":187.160003,"low":185.580001,"close":187.160003,"volume":48109},{"_id":"6aa9e52fdb88951c1ffa72e4","timestamp":1789479600,"gmtoffset":0,"datetime":"2026-09-15 13:40:00","open":187.179992,"high":187.259994,"low":186.380004,"close":186.919998,"volume":23139},{"_id":"6aa9e52fdb88951c1ffa72e5","timestamp":1789479900,"gmtoffset":0,"datetime":"2026-09-15 13:45:00","open":186.880004,"high":186.940002,"low":186.220001,"close":186.419998,"volume":17884},{"_id":"6aa9e52fdb88951c1ffa72e6","timestamp":1789480200,"gmtoffset":0,"datetime":"2026-09-15 13:50:00","open":186.460006,"high":186.479995,"low":185.779998,"close":186.160003,"volume":20672},{"_id":"6aa9e52fdb88951c1ffa72e7","timestamp":1789480500,"gmtoffset":0,"datetime":"2026-09-15 13:55:00","open":186.160003,"high":186.520004,"low":185.880004,"close":186.520004,"volume":14690},{"_id":"6aa9e52fdb88951c1ffa72e8","timestamp":1789480800,"gmtoffset":0,"datetime":"2026-09-15 14:00:00","open":186.520004,"high":186.660003,"low":186.320007,"close":186.399993,"volume":17070},{"_id":"6aa9e52fdb88951c1ffa72e9","timestamp":1789481100,"gmtoffset":0,"datetime":"2026-09-15 14:05:00","open":186.440002,"high":186.520004,"low":186.320007,"close":186.5,"volume":16154},{"_id":"6aa9e52fdb88951c1ffa72ea","timestamp":1789481400,"gmtoffset":0,"datetime":"2026-09-15 14:10:00","open":186.479995,"high":186.699996,"low":186.300003,"close":186.320007,"volume":26774},{"_id":"6aa9e52fdb88951c1ffa72eb","timestamp":1789481700,"gmtoffset":0,"datetime":"2026-09-15 14:15:00","open":186.36,"high":186.419998,"low":186.119995,"close":186.279998,"volume":29383},{"_id":"6aa9e52fdb88951c1ffa72ec","timestamp":1789482000,"gmtoffset":0,"datetime":"2026-09-15 14:20:00","open":186.259994,"high":186.320007,"low":185.839996,"close":185.919998,"volume":19662},{"_id":"6aa9e52fdb88951c1ffa72ed","timestamp":1789482300,"gmtoffset":0,"datetime":"2026-09-15 14:25:00","open":185.919998,"high":186.160003,"low":185.820007,"close":185.919998,"volume":13011},{"_id":"6aa9e52fdb88951c1ffa72ee","timestamp":1789482600,"gmtoffset":0,"datetime":"2026-09-15 14:30:00","open":185.899993,"high":185.960006,"low":185.600006,"close":185.800003,"volume":15555},{"_id":"6aa9e52fdb88951c1ffa72ef","timestamp":1789482900,"gmtoffset":0,"datetime":"2026-09-15 14:35:00","open":185.820007,"high":185.940002,"low":185.520004,"close":185.720001,"volume":18852},{"_id":"6aa9e52fdb88951c1ffa72f0","timestamp":1789483200,"gmtoffset":0,"datetime":"2026-09-15 14:40:00","open":185.740005,"high":185.880004,"low":185.460006,"close":185.5,"volume":18212},{"_id":"6aa9e52fdb88951c1ffa72f1","timestamp":1789483500,"gmtoffset":0,"datetime":"2026-09-15 14:45:00","open":185.460006,"high":185.839996,"low":185.339996,"close":185.820007,"volume":11769},{"_id":"6aa9e52fdb88951c1ffa72f2","timestamp":1789483800,"gmtoffset":0,"datetime":"2026-09-15 14:50:00","open":185.809997,"high":186.179992,"low":185.740005,"close":186.139999,"volume":21594},{"_id":"6aa9e52fdb88951c1ffa72f3","timestamp":1789484100,"gmtoffset":0,"datetime":"2026-09-15 14:55:00","open":186.139999,"high":186.259994,"low":185.979995,"close":186.199996,"volume":17104},{"_id":"6aa9e52fdb88951c1ffa72f4","timestamp":1789484400,"gmtoffset":0,"datetime":"2026-09-15 15:00:00","open":186.199996,"high":186.720001,"low":186.179992,"close":186.600006,"volume":10817},{"_id":"6aa9e52fdb88951c1ffa72f5","timestamp":1789484700,"gmtoffset":0,"datetime":"2026-09-15 15:05:00","open":186.639999,"high":186.779998,"low":186.559997,"close":186.740005,"volume":11787},{"_id":"6aa9e52fdb88951c1ffa72f6","timestamp":1789485000,"gmtoffset":0,"datetime":"2026-09-15 15:10:00","open":186.720001,"high":187.199996,"low":186.720001,"close":187.130004,"volume":17696},{"_id":"6aa9e52fdb88951c1ffa72f7","timestamp":1789485300,"gmtoffset":0,"datetime":"2026-09-15 15:15:00","open":187.119995,"high":187.179992,"low":186.899993,"close":187.080001,"volume":27186},{"_id":"6aa9e52fdb88951c1ffa72f8","timestamp":1789485600,"gmtoffset":0,"datetime":"2026-09-15 15:20:00","open":187.039993,"high":187.179992,"low":186.86,"close":186.889999,"volume":25277},{"_id":"6aa9e52fdb88951c1ffa72f9","timestamp":1789485900,"gmtoffset":0,"datetime":"2026-09-15 15:25:00","open":186.899993,"high":187.059997,"low":186.820007,"close":187.039993,"volume":35360},{"_id":"6aa9e52fdb88951c1ffa72fa","timestamp":1789486200,"gmtoffset":0,"datetime":"2026-09-15 15:30:00","open":187.080001,"high":187.080001,"low":187.080001,"close":187.080001,"volume":null},{"_id":"6aab6bb057f020339f71ca95","timestamp":1789542000,"gmtoffset":0,"datetime":"2026-09-16 07:00:00","open":185.86,"high":186.059997,"low":185,"close":185.559997,"volume":null},{"_id":"6aab6bb057f020339f71ca96","timestamp":1789542300,"gmtoffset":0,"datetime":"2026-09-16 07:05:00","open":185.559997,"high":185.86,"low":185.059997,"close":185.059997,"volume":11699},{"_id":"6aab6bb057f020339f71ca97","timestamp":1789542600,"gmtoffset":0,"datetime":"2026-09-16 07:10:00","open":185.100006,"high":185.320007,"low":184.679992,"close":184.880004,"volume":5211},{"_id":"6aab6bb057f020339f71ca98","timestamp":1789542900,"gmtoffset":0,"datetime":"2026-09-16 07:15:00","open":184.880004,"high":185.059997,"low":184.300003,"close":184.720001,"volume":14328},{"_id":"6aab6bb057f020339f71ca99","timestamp":1789543200,"gmtoffset":0,"datetime":"2026-09-16 07:20:00","open":184.679992,"high":184.759994,"low":184.080001,"close":184.300003,"volume":6883},{"_id":"6aab6bb057f020339f71ca9a","timestamp":1789543500,"gmtoffset":0,"datetime":"2026-09-16 07:25:00","open":184.320007,"high":184.539993,"low":183.979995,"close":184,"volume":7891},{"_id":"6aab6bb057f020339f71ca9b","timestamp":1789543800,"gmtoffset":0,"datetime":"2026-09-16 07:30:00","open":184.039993,"high":184.220001,"low":183.899993,"close":184.059997,"volume":6664},{"_id":"6aab6bb057f020339f71ca9c","timestamp":1789544100,"gmtoffset":0,"datetime":"2026-09-16 07:35:00","open":184.020004,"high":184.020004,"low":183.559997,"close":183.919998,"volume":7360},{"_id":"6aab6bb057f020339f71ca9d","timestamp":1789544400,"gmtoffset":0,"datetime":"2026-09-16 07:40:00","open":183.940002,"high":184,"low":183.419998,"close":183.520004,"volume":5408},{"_id":"6aab6bb057f020339f71ca9e","timestamp":1789544700,"gmtoffset":0,"datetime":"2026-09-16 07:45:00","open":183.460006,"high":183.600006,"low":183.039993,"close":183.160003,"volume":12589},{"_id":"6aab6bb057f020339f71ca9f","timestamp":1789545000,"gmtoffset":0,"datetime":"2026-09-16 07:50:00","open":183.139999,"high":183.539993,"low":183.100006,"close":183.419998,"volume":6921},{"_id":"6aab6bb057f020339f71caa0","timestamp":1789545300,"gmtoffset":0,"datetime":"2026-09-16 07:55:00","open":183.460006,"high":183.580001,"low":183.320007,"close":183.320007,"volume":2493},{"_id":"6aab6bb057f020339f71caa1","timestamp":1789545600,"gmtoffset":0,"datetime":"2026-09-16 08:00:00","open":183.320007,"high":183.320007,"low":183,"close":183.279998,"volume":8444},{"_id":"6aab6bb057f020339f71caa2","timestamp":1789545900,"gmtoffset":0,"datetime":"2026-09-16 08:05:00","open":183.320007,"high":183.399993,"low":183.039993,"close":183.119995,"volume":7903},{"_id":"6aab6bb057f020339f71caa3","timestamp":1789546200,"gmtoffset":0,"datetime":"2026-09-16 08:10:00","open":183.119995,"high":183.5,"low":183.119995,"close":183.460006,"volume":3119},{"_id":"6aab6bb057f020339f71caa4","timestamp":1789546500,"gmtoffset":0,"datetime":"2026-09-16 08:15:00","open":183.460006,"high":183.460006,"low":182.899993,"close":182.960006,"volume":7602},{"_id":"6aab6bb057f020339f71caa5","timestamp":1789546800,"gmtoffset":0,"datetime":"2026-09-16 08:20:00","open":182.899993,"high":183,"low":182.639999,"close":182.759994,"volume":11135},{"_id":"6aab6bb057f020339f71caa6","timestamp":1789547100,"gmtoffset":0,"datetime":"2026-09-16 08:25:00","open":182.800003,"high":183.059997,"low":182.770004,"close":182.899993,"volume":3767},{"_id":"6aab6bb057f020339f71caa7","timestamp":1789547400,"gmtoffset":0,"datetime":"2026-09-16 08:30:00","open":182.86,"high":182.960006,"low":182.679992,"close":182.759994,"volume":2624},{"_id":"6aab6bb057f020339f71caa8","timestamp":1789547700,"gmtoffset":0,"datetime":"2026-09-16 08:35:00","open":182.759994,"high":182.759994,"low":182.539993,"close":182.639999,"volume":3689},{"_id":"6aab6bb057f020339f71caa9","timestamp":1789548000,"gmtoffset":0,"datetime":"2026-09-16 08:40:00","open":182.679992,"high":182.720001,"low":182.559997,"close":182.639999,"volume":11840},{"_id":"6aab6bb057f020339f71caaa","timestamp":1789548300,"gmtoffset":0,"datetime":"2026-09-16 08:45:00","open":182.639999,"high":182.660003,"low":182.179992,"close":182.320007,"volume":13578},{"_id":"6aab6bb057f020339f71caab","timestamp":1789548600,"gmtoffset":0,"datetime":"2026-09-16 08:50:00","open":182.320007,"high":182.5,"low":182.259994,"close":182.440002,"volume":2813},{"_id":"6aab6bb057f020339f71caac","timestamp":1789548900,"gmtoffset":0,"datetime":"2026-09-16 08:55:00","open":182.479995,"high":183.020004,"low":182.479995,"close":183.020004,"volume":24061},{"_id":"6aab6bb057f020339f71caad","timestamp":1789549200,"gmtoffset":0,"datetime":"2026-09-16 09:00:00","open":182.979995,"high":183.080001,"low":182.919998,"close":183.039993,"volume":6151},{"_id":"6aab6bb057f020339f71caae","timestamp":1789549500,"gmtoffset":0,"datetime":"2026-09-16 09:05:00","open":183.039993,"high":183.339996,"low":183.039993,"close":183.080001,"volume":11188},{"_id":"6aab6bb057f020339f71caaf","timestamp":1789549800,"gmtoffset":0,"datetime":"2026-09-16 09:10:00","open":183.119995,"high":183.119995,"low":182.820007,"close":183,"volume":6212},{"_id":"6aab6bb057f020339f71cab0","timestamp":1789550100,"gmtoffset":0,"datetime":"2026-09-16 09:15:00","open":183,"high":183.080001,"low":182.960006,"close":183.039993,"volume":3584},{"_id":"6aab6bb057f020339f71cab1","timestamp":1789550400,"gmtoffset":0,"datetime":"2026-09-16 09:20:00","open":183.100006,"high":183.300003,"low":183.100006,"close":183.259994,"volume":5171},{"_id":"6aab6bb057f020339f71cab2","timestamp":1789550700,"gmtoffset":0,"datetime":"2026-09-16 09:25:00","open":183.259994,"high":183.600006,"low":183.240005,"close":183.440002,"volume":11082},{"_id":"6aab6bb057f020339f71cab3","timestamp":1789551000,"gmtoffset":0,"datetime":"2026-09-16 09:30:00","open":183.440002,"high":183.440002,"low":183.240005,"close":183.279998,"volume":7558},{"_id":"6aab6bb057f020339f71cab4","timestamp":1789551300,"gmtoffset":0,"datetime":"2026-09-16 09:35:00","open":183.279998,"high":183.419998,"low":183.279998,"close":183.380004,"volume":4022},{"_id":"6aab6bb057f020339f71cab5","timestamp":1789551600,"gmtoffset":0,"datetime":"2026-09-16 09:40:00","open":183.399993,"high":183.820007,"low":183.399993,"close":183.699996,"volume":18457},{"_id":"6aab6bb057f020339f71cab6","timestamp":1789551900,"gmtoffset":0,"datetime":"2026-09-16 09:45:00","open":183.699996,"high":183.720001,"low":183.580001,"close":183.699996,"volume":4806},{"_id":"6aab6bb057f020339f71cab7","timestamp":1789552200,"gmtoffset":0,"datetime":"2026-09-16 09:50:00","open":183.759994,"high":184.059997,"low":183.759994,"close":183.960006,"volume":9336},{"_id":"6aab6bb157f020339f71cab8","timestamp":1789552500,"gmtoffset":0,"datetime":"2026-09-16 09:55:00","open":183.940002,"high":184.419998,"low":183.940002,"close":184.259994,"volume":11388},{"_id":"6aab6bb157f020339f71cab9","timestamp":1789552800,"gmtoffset":0,"datetime":"2026-09-16 10:00:00","open":184.300003,"high":184.36,"low":183.960006,"close":184,"volume":5632},{"_id":"6aab6bb157f020339f71caba","timestamp":1789553100,"gmtoffset":0,"datetime":"2026-09-16 10:05:00","open":183.979995,"high":184.220001,"low":183.979995,"close":184.199996,"volume":7259},{"_id":"6aab6bb157f020339f71cabb","timestamp":1789553400,"gmtoffset":0,"datetime":"2026-09-16 10:10:00","open":184.220001,"high":184.339996,"low":184.179992,"close":184.179992,"volume":3899},{"_id":"6aab6bb157f020339f71cabc","timestamp":1789553700,"gmtoffset":0,"datetime":"2026-09-16 10:15:00","open":184.199996,"high":184.279998,"low":184.080001,"close":184.279998,"volume":4668},{"_id":"6aab6bb157f020339f71cabd","timestamp":1789554000,"gmtoffset":0,"datetime":"2026-09-16 10:20:00","open":184.240005,"high":184.36,"low":184.240005,"close":184.320007,"volume":4111},{"_id":"6aab6bb157f020339f71cabe","timestamp":1789554300,"gmtoffset":0,"datetime":"2026-09-16 10:25:00","open":184.36,"high":184.639999,"low":184.36,"close":184.639999,"volume":5468},{"_id":"6aab6bb157f020339f71cabf","timestamp":1789554600,"gmtoffset":0,"datetime":"2026-09-16 10:30:00","open":184.639999,"high":184.740005,"low":184.339996,"close":184.479995,"volume":6919},{"_id":"6aab6bb157f020339f71cac0","timestamp":1789554900,"gmtoffset":0,"datetime":"2026-09-16 10:35:00","open":184.5,"high":184.619995,"low":184.36,"close":184.559997,"volume":7939},{"_id":"6aab6bb157f020339f71cac1","timestamp":1789555200,"gmtoffset":0,"datetime":"2026-09-16 10:40:00","open":184.559997,"high":184.639999,"low":184.399993,"close":184.619995,"volume":7012},{"_id":"6aab6bb157f020339f71cac2","timestamp":1789555500,"gmtoffset":0,"datetime":"2026-09-16 10:45:00","open":184.619995,"high":184.679992,"low":184.460006,"close":184.460006,"volume":3689},{"_id":"6aab6bb157f020339f71cac3","timestamp":1789555800,"gmtoffset":0,"datetime":"2026-09-16 10:50:00","open":184.419998,"high":184.440002,"low":183.979995,"close":184.080001,"volume":5632},{"_id":"6aab6bb157f020339f71cac4","timestamp":1789556100,"gmtoffset":0,"datetime":"2026-09-16 10:55:00","open":184.080001,"high":184.300003,"low":184.080001,"close":184.300003,"volume":7757},{"_id":"6aab6bb157f020339f71cac5","timestamp":1789556400,"gmtoffset":0,"datetime":"2026-09-16 11:00:00","open":184.339996,"high":184.460006,"low":184.240005,"close":184.460006,"volume":12575},{"_id":"6aab6bb157f020339f71cac6","timestamp":1789556700,"gmtoffset":0,"datetime":"2026-09-16 11:05:00","open":184.5,"high":184.639999,"low":184.460006,"close":184.619995,"volume":5439},{"_id":"6aab6bb157f020339f71cac7","timestamp":1789557000,"gmtoffset":0,"datetime":"2026-09-16 11:10:00","open":184.660003,"high":184.899993,"low":184.539993,"close":184.639999,"volume":12517},{"_id":"6aab6bb157f020339f71cac8","timestamp":1789557300,"gmtoffset":0,"datetime":"2026-09-16 11:15:00","open":184.679992,"high":184.740005,"low":184.520004,"close":184.679992,"volume":4394},{"_id":"6aab6bb157f020339f71cac9","timestamp":1789557600,"gmtoffset":0,"datetime":"2026-09-16 11:20:00","open":184.679992,"high":184.679992,"low":184.479995,"close":184.639999,"volume":3758},{"_id":"6aab6bb157f020339f71caca","timestamp":1789557900,"gmtoffset":0,"datetime":"2026-09-16 11:25:00","open":184.619995,"high":184.660003,"low":184.479995,"close":184.660003,"volume":4731},{"_id":"6aab6bb157f020339f71cacb","timestamp":1789558200,"gmtoffset":0,"datetime":"2026-09-16 11:30:00","open":184.639999,"high":184.679992,"low":184.5,"close":184.660003,"volume":3151},{"_id":"6aab6bb157f020339f71cacc","timestamp":1789558500,"gmtoffset":0,"datetime":"2026-09-16 11:35:00","open":184.639999,"high":184.759994,"low":184.520004,"close":184.699996,"volume":3591},{"_id":"6aab6bb157f020339f71cacd","timestamp":1789558800,"gmtoffset":0,"datetime":"2026-09-16 11:40:00","open":184.660003,"high":184.880004,"low":184.600006,"close":184.699996,"volume":5365},{"_id":"6aab6bb157f020339f71cace","timestamp":1789559100,"gmtoffset":0,"datetime":"2026-09-16 11:45:00","open":184.699996,"high":184.740005,"low":184.600006,"close":184.740005,"volume":2655},{"_id":"6aab6bb157f020339f71cacf","timestamp":1789559400,"gmtoffset":0,"datetime":"2026-09-16 11:50:00","open":184.720001,"high":184.839996,"low":184.660003,"close":184.669998,"volume":5173},{"_id":"6aab6bb157f020339f71cad0","timestamp":1789559700,"gmtoffset":0,"datetime":"2026-09-16 11:55:00","open":184.740005,"high":184.779998,"low":184.639999,"close":184.639999,"volume":4352},{"_id":"6aab6bb157f020339f71cad1","timestamp":1789560000,"gmtoffset":0,"datetime":"2026-09-16 12:00:00","open":184.649993,"high":184.800003,"low":184.580001,"close":184.679992,"volume":10030},{"_id":"6aab6bb157f020339f71cad2","timestamp":1789560300,"gmtoffset":0,"datetime":"2026-09-16 12:05:00","open":184.720001,"high":184.759994,"low":184.479995,"close":184.759994,"volume":5782},{"_id":"6aab6bb157f020339f71cad3","timestamp":1789560600,"gmtoffset":0,"datetime":"2026-09-16 12:10:00","open":184.800003,"high":184.919998,"low":184.699996,"close":184.86,"volume":5134},{"_id":"6aab6bb157f020339f71cad4","timestamp":1789560900,"gmtoffset":0,"datetime":"2026-09-16 12:15:00","open":184.86,"high":185,"low":184.660003,"close":184.720001,"volume":14395},{"_id":"6aab6bb157f020339f71cad5","timestamp":1789561200,"gmtoffset":0,"datetime":"2026-09-16 12:20:00","open":184.779998,"high":184.779998,"low":184.36,"close":184.479995,"volume":11844},{"_id":"6aab6bb157f020339f71cad6","timestamp":1789561500,"gmtoffset":0,"datetime":"2026-09-16 12:25:00","open":184.5,"high":184.759994,"low":184.470001,"close":184.759994,"volume":3901},{"_id":"6aab6bb157f020339f71cad7","timestamp":1789561800,"gmtoffset":0,"datetime":"2026-09-16 12:30:00","open":184.759994,"high":184.779998,"low":184.479995,"close":184.479995,"volume":6299},{"_id":"6aab6bb157f020339f71cad8","timestamp":1789562100,"gmtoffset":0,"datetime":"2026-09-16 12:35:00","open":184.5,"high":184.619995,"low":184.5,"close":184.600006,"volume":4258},{"_id":"6aab6bb157f020339f71cad9","timestamp":1789562400,"gmtoffset":0,"datetime":"2026-09-16 12:40:00","open":184.600006,"high":184.600006,"low":184.440002,"close":184.520004,"volume":6673},{"_id":"6aab6bb157f020339f71cada","timestamp":1789562700,"gmtoffset":0,"datetime":"2026-09-16 12:45:00","open":184.5,"high":184.720001,"low":184.399993,"close":184.479995,"volume":9409},{"_id":"6aab6bb157f020339f71cadb","timestamp":1789563000,"gmtoffset":0,"datetime":"2026-09-16 12:50:00","open":184.5,"high":184.759994,"low":184.5,"close":184.679992,"volume":5737},{"_id":"6aab6bb157f020339f71cadc","timestamp":1789563300,"gmtoffset":0,"datetime":"2026-09-16 12:55:00","open":184.740005,"high":184.880004,"low":184.639999,"close":184.820007,"volume":3417},{"_id":"6aab6bb157f020339f71cadd","timestamp":1789563600,"gmtoffset":0,"datetime":"2026-09-16 13:00:00","open":184.820007,"high":184.820007,"low":184.559997,"close":184.580001,"volume":6257},{"_id":"6aab6bb157f020339f71cade","timestamp":1789563900,"gmtoffset":0,"datetime":"2026-09-16 13:05:00","open":184.619995,"high":184.759994,"low":184.600006,"close":184.740005,"volume":3739},{"_id":"6aab6bb157f020339f71cadf","timestamp":1789564200,"gmtoffset":0,"datetime":"2026-09-16 13:10:00","open":184.759994,"high":184.899993,"low":184.679992,"close":184.820007,"volume":8666},{"_id":"6aab6bb157f020339f71cae0","timestamp":1789564500,"gmtoffset":0,"datetime":"2026-09-16 13:15:00","open":184.830001,"high":184.830001,"low":184.520004,"close":184.619995,"volume":10136},{"_id":"6aab6bb257f020339f71cae1","timestamp":1789564800,"gmtoffset":0,"datetime":"2026-09-16 13:20:00","open":184.619995,"high":184.699996,"low":184.300003,"close":184.600006,"volume":14606},{"_id":"6aab6bb257f020339f71cae2","timestamp":1789565100,"gmtoffset":0,"datetime":"2026-09-16 13:25:00","open":184.600006,"high":184.899993,"low":184.419998,"close":184.720001,"volume":24011},{"_id":"6aab6bb257f020339f71cae3","timestamp":1789565400,"gmtoffset":0,"datetime":"2026-09-16 13:30:00","open":184.759994,"high":186.759994,"low":184.559997,"close":185.960006,"volume":96773},{"_id":"6aab6bb257f020339f71cae4","timestamp":1789565700,"gmtoffset":0,"datetime":"2026-09-16 13:35:00","open":186.059997,"high":186.639999,"low":185.759994,"close":186.059997,"volume":31105},{"_id":"6aab6bb257f020339f71cae5","timestamp":1789566000,"gmtoffset":0,"datetime":"2026-09-16 13:40:00","open":186.059997,"high":186.759994,"low":186.039993,"close":186.759994,"volume":24488},{"_id":"6aab6bb257f020339f71cae6","timestamp":1789566300,"gmtoffset":0,"datetime":"2026-09-16 13:45:00","open":186.759994,"high":186.759994,"low":186.199996,"close":186.660003,"volume":21400},{"_id":"6aab6bb257f020339f71cae7","timestamp":1789566600,"gmtoffset":0,"datetime":"2026-09-16 13:50:00","open":186.660003,"high":186.699996,"low":186.259994,"close":186.399993,"volume":19555},{"_id":"6aab6bb257f020339f71cae8","timestamp":1789566900,"gmtoffset":0,"datetime":"2026-09-16 13:55:00","open":186.419998,"high":186.419998,"low":186.039993,"close":186.339996,"volume":13715},{"_id":"6aab6bb257f020339f71cae9","timestamp":1789567200,"gmtoffset":0,"datetime":"2026-09-16 14:00:00","open":186.320007,"high":186.679992,"low":186.179992,"close":186.460006,"volume":17753},{"_id":"6aab6bb257f020339f71caea","timestamp":1789567500,"gmtoffset":0,"datetime":"2026-09-16 14:05:00","open":186.460006,"high":186.720001,"low":186.300003,"close":186.339996,"volume":14737},{"_id":"6aab6bb257f020339f71caeb","timestamp":1789567800,"gmtoffset":0,"datetime":"2026-09-16 14:10:00","open":186.339996,"high":186.36,"low":185.919998,"close":186.059997,"volume":19893},{"_id":"6aab6bb257f020339f71caec","timestamp":1789568100,"gmtoffset":0,"datetime":"2026-09-16 14:15:00","open":186.080001,"high":186.559997,"low":186.059997,"close":186.479995,"volume":15909},{"_id":"6aab6bb257f020339f71caed","timestamp":1789568400,"gmtoffset":0,"datetime":"2026-09-16 14:20:00","open":186.479995,"high":186.639999,"low":185.869995,"close":185.960006,"volume":19819},{"_id":"6aab6bb257f020339f71caee","timestamp":1789568700,"gmtoffset":0,"datetime":"2026-09-16 14:25:00","open":185.979995,"high":186.199996,"low":185.839996,"close":186.160003,"volume":8256},{"_id":"6aab6bb257f020339f71caef","timestamp":1789569000,"gmtoffset":0,"datetime":"2026-09-16 14:30:00","open":186.199996,"high":186.279998,"low":185.820007,"close":185.940002,"volume":10968},{"_id":"6aab6bb257f020339f71caf0","timestamp":1789569300,"gmtoffset":0,"datetime":"2026-09-16 14:35:00","open":185.960006,"high":186.080001,"low":185.899993,"close":185.979995,"volume":6139},{"_id":"6aab6bb257f020339f71caf1","timestamp":1789569600,"gmtoffset":0,"datetime":"2026-09-16 14:40:00","open":185.979995,"high":186.139999,"low":185.940002,"close":185.979995,"volume":12278},{"_id":"6aab6bb257f020339f71caf2","timestamp":1789569900,"gmtoffset":0,"datetime":"2026-09-16 14:45:00","open":186,"high":186.139999,"low":185.600006,"close":185.600006,"volume":12408},{"_id":"6aab6bb257f020339f71caf3","timestamp":1789570200,"gmtoffset":0,"datetime":"2026-09-16 14:50:00","open":185.580001,"high":185.639999,"low":185.36,"close":185.460006,"volume":12242},{"_id":"6aab6bb257f020339f71caf4","timestamp":1789570500,"gmtoffset":0,"datetime":"2026-09-16 14:55:00","open":185.460006,"high":185.679992,"low":185.419998,"close":185.479995,"volume":15084},{"_id":"6aab6bb257f020339f71caf5","timestamp":1789570800,"gmtoffset":0,"datetime":"2026-09-16 15:00:00","open":185.539993,"high":185.639999,"low":185.399993,"close":185.639999,"volume":13033},{"_id":"6aab6bb257f020339f71caf6","timestamp":1789571100,"gmtoffset":0,"datetime":"2026-09-16 15:05:00","open":185.699996,"high":186.139999,"low":185.639999,"close":186.080001,"volume":17967},{"_id":"6aab6bb257f020339f71caf7","timestamp":1789571400,"gmtoffset":0,"datetime":"2026-09-16 15:10:00","open":186.080001,"high":186.339996,"low":186.059997,"close":186.320007,"volume":19441},{"_id":"6aab6bb257f020339f71caf8","timestamp":1789571700,"gmtoffset":0,"datetime":"2026-09-16 15:15:00","open":186.320007,"high":186.339996,"low":186,"close":186.160003,"volume":24285},{"_id":"6aab6bb257f020339f71caf9","timestamp":1789572000,"gmtoffset":0,"datetime":"2026-09-16 15:20:00","open":186.139999,"high":186.300003,"low":186.059997,"close":186.259994,"volume":15196},{"_id":"6aab6bb257f020339f71cafa","timestamp":1789572300,"gmtoffset":0,"datetime":"2026-09-16 15:25:00","open":186.259994,"high":186.320007,"low":186.100006,"close":186.199996,"volume":19891},{"_id":"6aab6bb257f020339f71cafb","timestamp":1789572600,"gmtoffset":0,"datetime":"2026-09-16 15:30:00","open":186.559997,"high":186.559997,"low":186.559997,"close":186.559997,"volume":null},{"_id":"6aacd840b0d20835cb6319da","timestamp":1789628400,"gmtoffset":0,"datetime":"2026-09-17 07:00:00","open":188.539993,"high":189.020004,"low":187.660003,"close":187.960006,"volume":null},{"_id":"6aacd840b0d20835cb6319db","timestamp":1789628700,"gmtoffset":0,"datetime":"2026-09-17 07:05:00","open":187.899993,"high":188.320007,"low":187.440002,"close":187.5,"volume":7967},{"_id":"6aacd840b0d20835cb6319dc","timestamp":1789629000,"gmtoffset":0,"datetime":"2026-09-17 07:10:00","open":187.5,"high":187.880004,"low":187.339996,"close":187.479995,"volume":10380},{"_id":"6aacd840b0d20835cb6319dd","timestamp":1789629300,"gmtoffset":0,"datetime":"2026-09-17 07:15:00","open":187.460006,"high":187.880004,"low":187.320007,"close":187.839996,"volume":5035},{"_id":"6aacd840b0d20835cb6319de","timestamp":1789629600,"gmtoffset":0,"datetime":"2026-09-17 07:20:00","open":187.880004,"high":188.820007,"low":187.779998,"close":188.740005,"volume":5915},{"_id":"6aacd840b0d20835cb6319df","timestamp":1789629900,"gmtoffset":0,"datetime":"2026-09-17 07:25:00","open":188.660003,"high":189.199996,"low":188.600006,"close":189.139999,"volume":10052},{"_id":"6aacd840b0d20835cb6319e0","timestamp":1789630200,"gmtoffset":0,"datetime":"2026-09-17 07:30:00","open":189.100006,"high":189.100006,"low":188.539993,"close":188.740005,"volume":10068},{"_id":"6aacd840b0d20835cb6319e1","timestamp":1789630500,"gmtoffset":0,"datetime":"2026-09-17 07:35:00","open":188.720001,"high":189.039993,"low":188.660003,"close":188.979995,"volume":10060},{"_id":"6aacd840b0d20835cb6319e2","timestamp":1789630800,"gmtoffset":0,"datetime":"2026-09-17 07:40:00","open":189,"high":189.179992,"low":188.720001,"close":188.899993,"volume":14269},{"_id":"6aacd840b0d20835cb6319e3","timestamp":1789631100,"gmtoffset":0,"datetime":"2026-09-17 07:45:00","open":188.960006,"high":189.020004,"low":188.800003,"close":188.899993,"volume":4793},{"_id":"6aacd840b0d20835cb6319e4","timestamp":1789631400,"gmtoffset":0,"datetime":"2026-09-17 07:50:00","open":188.899993,"high":188.899993,"low":188.36,"close":188.36,"volume":4716},{"_id":"6aacd840b0d20835cb6319e5","timestamp":1789631700,"gmtoffset":0,"datetime":"2026-09-17 07:55:00","open":188.399993,"high":188.520004,"low":188.220001,"close":188.240005,"volume":5434},{"_id":"6aacd841b0d20835cb6319e6","timestamp":1789632000,"gmtoffset":0,"datetime":"2026-09-17 08:00:00","open":188.279998,"high":188.479995,"low":188.240005,"close":188.479995,"volume":5522},{"_id":"6aacd841b0d20835cb6319e7","timestamp":1789632300,"gmtoffset":0,"datetime":"2026-09-17 08:05:00","open":188.419998,"high":188.5,"low":188.220001,"close":188.399993,"volume":3263},{"_id":"6aacd841b0d20835cb6319e8","timestamp":1789632600,"gmtoffset":0,"datetime":"2026-09-17 08:10:00","open":188.300003,"high":188.300003,"low":187.919998,"close":187.960006,"volume":13661},{"_id":"6aacd841b0d20835cb6319e9","timestamp":1789632900,"gmtoffset":0,"datetime":"2026-09-17 08:15:00","open":187.919998,"high":187.960006,"low":187.779998,"close":187.779998,"volume":2105},{"_id":"6aacd841b0d20835cb6319ea","timestamp":1789633200,"gmtoffset":0,"datetime":"2026-09-17 08:20:00","open":187.779998,"high":187.839996,"low":187.740005,"close":187.820007,"volume":1886},{"_id":"6aacd841b0d20835cb6319eb","timestamp":1789633500,"gmtoffset":0,"datetime":"2026-09-17 08:25:00","open":187.830001,"high":187.960006,"low":187.759994,"close":187.940002,"volume":5277},{"_id":"6aacd841b0d20835cb6319ec","timestamp":1789633800,"gmtoffset":0,"datetime":"2026-09-17 08:30:00","open":187.940002,"high":188.580001,"low":187.779998,"close":188.559997,"volume":6560},{"_id":"6aacd841b0d20835cb6319ed","timestamp":1789634100,"gmtoffset":0,"datetime":"2026-09-17 08:35:00","open":188.559997,"high":188.779998,"low":188.479995,"close":188.779998,"volume":4376},{"_id":"6aacd841b0d20835cb6319ee","timestamp":1789634400,"gmtoffset":0,"datetime":"2026-09-17 08:40:00","open":188.740005,"high":188.779998,"low":188.460006,"close":188.759994,"volume":3459},{"_id":"6aacd841b0d20835cb6319ef","timestamp":1789634700,"gmtoffset":0,"datetime":"2026-09-17 08:45:00","open":188.839996,"high":188.919998,"low":188.300003,"close":188.36,"volume":4206},{"_id":"6aacd841b0d20835cb6319f0","timestamp":1789635000,"gmtoffset":0,"datetime":"2026-09-17 08:50:00","open":188.240005,"high":188.399993,"low":188.059997,"close":188.399993,"volume":3480},{"_id":"6aacd841b0d20835cb6319f1","timestamp":1789635300,"gmtoffset":0,"datetime":"2026-09-17 08:55:00","open":188.419998,"high":188.419998,"low":188.179992,"close":188.179992,"volume":2059},{"_id":"6aacd841b0d20835cb6319f2","timestamp":1789635600,"gmtoffset":0,"datetime":"2026-09-17 09:00:00","open":188.199996,"high":188.300003,"low":187.979995,"close":188.059997,"volume":3444},{"_id":"6aacd841b0d20835cb6319f3","timestamp":1789635900,"gmtoffset":0,"datetime":"2026-09-17 09:05:00","open":188.039993,"high":188.059997,"low":187.919998,"close":187.960006,"volume":14934},{"_id":"6aacd841b0d20835cb6319f4","timestamp":1789636200,"gmtoffset":0,"datetime":"2026-09-17 09:10:00","open":188.059997,"high":188.399993,"low":188.050003,"close":188.070007,"volume":6208},{"_id":"6aacd841b0d20835cb6319f5","timestamp":1789636500,"gmtoffset":0,"datetime":"2026-09-17 09:15:00","open":188.080001,"high":188.339996,"low":188.020004,"close":188.259994,"volume":5215},{"_id":"6aacd841b0d20835cb6319f6","timestamp":1789636800,"gmtoffset":0,"datetime":"2026-09-17 09:20:00","open":188.220001,"high":188.259994,"low":188.039993,"close":188.039993,"volume":3452},{"_id":"6aacd841b0d20835cb6319f7","timestamp":1789637100,"gmtoffset":0,"datetime":"2026-09-17 09:25:00","open":188.039993,"high":188.039993,"low":187.679992,"close":187.679992,"volume":8764},{"_id":"6aacd841b0d20835cb6319f8","timestamp":1789637400,"gmtoffset":0,"datetime":"2026-09-17 09:30:00","open":187.699996,"high":187.899993,"low":187.699996,"close":187.839996,"volume":4385},{"_id":"6aacd841b0d20835cb6319f9","timestamp":1789637700,"gmtoffset":0,"datetime":"2026-09-17 09:35:00","open":187.839996,"high":187.919998,"low":187.820007,"close":187.899993,"volume":2522},{"_id":"6aacd841b0d20835cb6319fa","timestamp":1789638000,"gmtoffset":0,"datetime":"2026-09-17 09:40:00","open":188,"high":188.039993,"low":187.720001,"close":187.759994,"volume":2954},{"_id":"6aacd841b0d20835cb6319fb","timestamp":1789638300,"gmtoffset":0,"datetime":"2026-09-17 09:45:00","open":187.740005,"high":187.740005,"low":187.419998,"close":187.440002,"volume":7575},{"_id":"6aacd841b0d20835cb6319fc","timestamp":1789638600,"gmtoffset":0,"datetime":"2026-09-17 09:50:00","open":187.380004,"high":187.539993,"low":187.380004,"close":187.419998,"volume":3359},{"_id":"6aacd841b0d20835cb6319fd","timestamp":1789638900,"gmtoffset":0,"datetime":"2026-09-17 09:55:00","open":187.399993,"high":187.460006,"low":187.179992,"close":187.199996,"volume":6352},{"_id":"6aacd841b0d20835cb6319fe","timestamp":1789639200,"gmtoffset":0,"datetime":"2026-09-17 10:00:00","open":187.160003,"high":187.160003,"low":186.679992,"close":186.679992,"volume":7090},{"_id":"6aacd841b0d20835cb6319ff","timestamp":1789639500,"gmtoffset":0,"datetime":"2026-09-17 10:05:00","open":186.660003,"high":187.080001,"low":186.660003,"close":187.059997,"volume":3695},{"_id":"6aacd841b0d20835cb631a00","timestamp":1789639800,"gmtoffset":0,"datetime":"2026-09-17 10:10:00","open":187.039993,"high":187.039993,"low":186.86,"close":187,"volume":1876},{"_id":"6aacd841b0d20835cb631a01","timestamp":1789640100,"gmtoffset":0,"datetime":"2026-09-17 10:15:00","open":186.979995,"high":186.979995,"low":186.639999,"close":186.660003,"volume":5712},{"_id":"6aacd841b0d20835cb631a02","timestamp":1789640400,"gmtoffset":0,"datetime":"2026-09-17 10:20:00","open":186.639999,"high":186.86,"low":186.639999,"close":186.839996,"volume":6625},{"_id":"6aacd841b0d20835cb631a03","timestamp":1789640700,"gmtoffset":0,"datetime":"2026-09-17 10:25:00","open":186.880004,"high":187.100006,"low":186.839996,"close":187.100006,"volume":3756},{"_id":"6aacd841b0d20835cb631a04","timestamp":1789641000,"gmtoffset":0,"datetime":"2026-09-17 10:30:00","open":187.139999,"high":187.300003,"low":187.020004,"close":187.160003,"volume":4054},{"_id":"6aacd841b0d20835cb631a05","timestamp":1789641300,"gmtoffset":0,"datetime":"2026-09-17 10:35:00","open":187.179992,"high":187.25,"low":187.059997,"close":187.240005,"volume":4360},{"_id":"6aacd841b0d20835cb631a06","timestamp":1789641600,"gmtoffset":0,"datetime":"2026-09-17 10:40:00","open":187.220001,"high":187.220001,"low":187.039993,"close":187.039993,"volume":1567},{"_id":"6aacd841b0d20835cb631a07","timestamp":1789641900,"gmtoffset":0,"datetime":"2026-09-17 10:45:00","open":187.080001,"high":187.080001,"low":186.679992,"close":186.679992,"volume":2981},{"_id":"6aacd841b0d20835cb631a08","timestamp":1789642200,"gmtoffset":0,"datetime":"2026-09-17 10:50:00","open":186.699996,"high":186.800003,"low":186.660003,"close":186.740005,"volume":4796},{"_id":"6aacd841b0d20835cb631a09","timestamp":1789642500,"gmtoffset":0,"datetime":"2026-09-17 10:55:00","open":186.740005,"high":186.800003,"low":186.660003,"close":186.740005,"volume":2359},{"_id":"6aacd841b0d20835cb631a0a","timestamp":1789642800,"gmtoffset":0,"datetime":"2026-09-17 11:00:00","open":186.619995,"high":186.740005,"low":186.460006,"close":186.539993,"volume":12679},{"_id":"6aacd841b0d20835cb631a0b","timestamp":1789643100,"gmtoffset":0,"datetime":"2026-09-17 11:05:00","open":186.559997,"high":186.919998,"low":186.559997,"close":186.880004,"volume":7276},{"_id":"6aacd841b0d20835cb631a0c","timestamp":1789643400,"gmtoffset":0,"datetime":"2026-09-17 11:10:00","open":186.899993,"high":186.940002,"low":186.86,"close":186.919998,"volume":926},{"_id":"6aacd841b0d20835cb631a0d","timestamp":1789643700,"gmtoffset":0,"datetime":"2026-09-17 11:15:00","open":186.880004,"high":187.240005,"low":186.779998,"close":186.979995,"volume":7967},{"_id":"6aacd841b0d20835cb631a0e","timestamp":1789644000,"gmtoffset":0,"datetime":"2026-09-17 11:20:00","open":187.050003,"high":187.059997,"low":186.820007,"close":186.86,"volume":2260},{"_id":"6aacd841b0d20835cb631a0f","timestamp":1789644300,"gmtoffset":0,"datetime":"2026-09-17 11:25:00","open":186.880004,"high":186.880004,"low":186.699996,"close":186.720001,"volume":3468},{"_id":"6aacd841b0d20835cb631a10","timestamp":1789644600,"gmtoffset":0,"datetime":"2026-09-17 11:30:00","open":186.759994,"high":186.820007,"low":186.339996,"close":186.399993,"volume":10116},{"_id":"6aacd842b0d20835cb631a11","timestamp":1789644900,"gmtoffset":0,"datetime":"2026-09-17 11:35:00","open":186.419998,"high":186.580001,"low":186.320007,"close":186.559997,"volume":2292},{"_id":"6aacd842b0d20835cb631a12","timestamp":1789645200,"gmtoffset":0,"datetime":"2026-09-17 11:40:00","open":186.580001,"high":186.600006,"low":186.380004,"close":186.460006,"volume":2850},{"_id":"6aacd842b0d20835cb631a13","timestamp":1789645500,"gmtoffset":0,"datetime":"2026-09-17 11:45:00","open":186.460006,"high":186.479995,"low":186.279998,"close":186.419998,"volume":2977},{"_id":"6aacd842b0d20835cb631a14","timestamp":1789645800,"gmtoffset":0,"datetime":"2026-09-17 11:50:00","open":186.339996,"high":186.380004,"low":186.240005,"close":186.320007,"volume":2770},{"_id":"6aacd842b0d20835cb631a15","timestamp":1789646100,"gmtoffset":0,"datetime":"2026-09-17 11:55:00","open":186.300003,"high":186.699996,"low":186.279998,"close":186.460006,"volume":8749},{"_id":"6aacd842b0d20835cb631a16","timestamp":1789646400,"gmtoffset":0,"datetime":"2026-09-17 12:00:00","open":186.479995,"high":186.899993,"low":186.36,"close":186.479995,"volume":14416},{"_id":"6aacd842b0d20835cb631a17","timestamp":1789646700,"gmtoffset":0,"datetime":"2026-09-17 12:05:00","open":186.559997,"high":186.619995,"low":186.36,"close":186.380004,"volume":3331},{"_id":"6aacd842b0d20835cb631a18","timestamp":1789647000,"gmtoffset":0,"datetime":"2026-09-17 12:10:00","open":186.399993,"high":186.580001,"low":186.179992,"close":186.179992,"volume":5249},{"_id":"6aacd842b0d20835cb631a19","timestamp":1789647300,"gmtoffset":0,"datetime":"2026-09-17 12:15:00","open":186.160003,"high":186.740005,"low":186.160003,"close":186.740005,"volume":11448},{"_id":"6aacd842b0d20835cb631a1a","timestamp":1789647600,"gmtoffset":0,"datetime":"2026-09-17 12:20:00","open":186.740005,"high":186.839996,"low":186.619995,"close":186.679992,"volume":4382},{"_id":"6aacd842b0d20835cb631a1b","timestamp":1789647900,"gmtoffset":0,"datetime":"2026-09-17 12:25:00","open":186.660003,"high":186.679992,"low":186.220001,"close":186.320007,"volume":7926},{"_id":"6aacd842b0d20835cb631a1c","timestamp":1789648200,"gmtoffset":0,"datetime":"2026-09-17 12:30:00","open":186.320007,"high":186.339996,"low":186.080001,"close":186.240005,"volume":19586},{"_id":"6aacd842b0d20835cb631a1d","timestamp":1789648500,"gmtoffset":0,"datetime":"2026-09-17 12:35:00","open":186.220001,"high":186.419998,"low":186.139999,"close":186.320007,"volume":4471},{"_id":"6aacd842b0d20835cb631a1e","timestamp":1789648800,"gmtoffset":0,"datetime":"2026-09-17 12:40:00","open":186.259994,"high":186.380004,"low":186.179992,"close":186.380004,"volume":3605},{"_id":"6aacd842b0d20835cb631a1f","timestamp":1789649100,"gmtoffset":0,"datetime":"2026-09-17 12:45:00","open":186.339996,"high":186.419998,"low":186.020004,"close":186.419998,"volume":5422},{"_id":"6aacd842b0d20835cb631a20","timestamp":1789649400,"gmtoffset":0,"datetime":"2026-09-17 12:50:00","open":186.440002,"high":186.479995,"low":186.220001,"close":186.259994,"volume":7000},{"_id":"6aacd842b0d20835cb631a21","timestamp":1789649700,"gmtoffset":0,"datetime":"2026-09-17 12:55:00","open":186.220001,"high":186.460006,"low":186.179992,"close":186.429992,"volume":4461},{"_id":"6aacd842b0d20835cb631a22","timestamp":1789650000,"gmtoffset":0,"datetime":"2026-09-17 13:00:00","open":186.399993,"high":186.399993,"low":185.800003,"close":185.800003,"volume":20883},{"_id":"6aacd842b0d20835cb631a23","timestamp":1789650300,"gmtoffset":0,"datetime":"2026-09-17 13:05:00","open":185.779998,"high":185.839996,"low":185.460006,"close":185.619995,"volume":5398},{"_id":"6aacd842b0d20835cb631a24","timestamp":1789650600,"gmtoffset":0,"datetime":"2026-09-17 13:10:00","open":185.619995,"high":185.779998,"low":185.5,"close":185.679992,"volume":7289},{"_id":"6aacd842b0d20835cb631a25","timestamp":1789650900,"gmtoffset":0,"datetime":"2026-09-17 13:15:00","open":185.679992,"high":185.839996,"low":185.639999,"close":185.759994,"volume":5961},{"_id":"6aacd842b0d20835cb631a26","timestamp":1789651200,"gmtoffset":0,"datetime":"2026-09-17 13:20:00","open":185.740005,"high":186.139999,"low":185.639999,"close":186.139999,"volume":6332},{"_id":"6aacd842b0d20835cb631a27","timestamp":1789651500,"gmtoffset":0,"datetime":"2026-09-17 13:25:00","open":186.149993,"high":186.419998,"low":185.880004,"close":186.300003,"volume":11748},{"_id":"6aacd842b0d20835cb631a28","timestamp":1789651800,"gmtoffset":0,"datetime":"2026-09-17 13:30:00","open":186.320007,"high":186.399993,"low":184.979995,"close":185.059997,"volume":58062},{"_id":"6aacd842b0d20835cb631a29","timestamp":1789652100,"gmtoffset":0,"datetime":"2026-09-17 13:35:00","open":185.059997,"high":186.199996,"low":184.619995,"close":186.119995,"volume":28805},{"_id":"6aacd842b0d20835cb631a2a","timestamp":1789652400,"gmtoffset":0,"datetime":"2026-09-17 13:40:00","open":186.100006,"high":186.679992,"low":186.059997,"close":186.339996,"volume":23726},{"_id":"6aacd842b0d20835cb631a2b","timestamp":1789652700,"gmtoffset":0,"datetime":"2026-09-17 13:45:00","open":186.399993,"high":187.199996,"low":186.36,"close":187.100006,"volume":16995},{"_id":"6aacd842b0d20835cb631a2c","timestamp":1789653000,"gmtoffset":0,"datetime":"2026-09-17 13:50:00","open":187.119995,"high":187.380004,"low":186.539993,"close":187.020004,"volume":15253},{"_id":"6aacd842b0d20835cb631a2d","timestamp":1789653300,"gmtoffset":0,"datetime":"2026-09-17 13:55:00","open":187.039993,"high":187.199996,"low":186.759994,"close":187.160003,"volume":8734},{"_id":"6aacd842b0d20835cb631a2e","timestamp":1789653600,"gmtoffset":0,"datetime":"2026-09-17 14:00:00","open":187.119995,"high":187.5,"low":186.960006,"close":187.320007,"volume":12890},{"_id":"6aacd842b0d20835cb631a2f","timestamp":1789653900,"gmtoffset":0,"datetime":"2026-09-17 14:05:00","open":187.380004,"high":187.75,"low":187.240005,"close":187.660003,"volume":24046},{"_id":"6aacd842b0d20835cb631a30","timestamp":1789654200,"gmtoffset":0,"datetime":"2026-09-17 14:10:00","open":187.619995,"high":188.100006,"low":187.440002,"close":188.080001,"volume":24018},{"_id":"6aacd842b0d20835cb631a31","timestamp":1789654500,"gmtoffset":0,"datetime":"2026-09-17 14:15:00","open":188.080001,"high":188.240005,"low":187.600006,"close":187.960006,"volume":12520},{"_id":"6aacd842b0d20835cb631a32","timestamp":1789654800,"gmtoffset":0,"datetime":"2026-09-17 14:20:00","open":188.020004,"high":188.36,"low":187.979995,"close":188.259994,"volume":17181},{"_id":"6aacd842b0d20835cb631a33","timestamp":1789655100,"gmtoffset":0,"datetime":"2026-09-17 14:25:00","open":188.259994,"high":188.539993,"low":188.240005,"close":188.339996,"volume":5937},{"_id":"6aacd842b0d20835cb631a34","timestamp":1789655400,"gmtoffset":0,"datetime":"2026-09-17 14:30:00","open":188.320007,"high":188.419998,"low":187.839996,"close":187.919998,"volume":11071},{"_id":"6aacd842b0d20835cb631a35","timestamp":1789655700,"gmtoffset":0,"datetime":"2026-09-17 14:35:00","open":187.919998,"high":187.960006,"low":187.539993,"close":187.580001,"volume":4501},{"_id":"6aacd842b0d20835cb631a36","timestamp":1789656000,"gmtoffset":0,"datetime":"2026-09-17 14:40:00","open":187.509994,"high":187.580001,"low":187.259994,"close":187.399993,"volume":8228},{"_id":"6aacd842b0d20835cb631a37","timestamp":1789656300,"gmtoffset":0,"datetime":"2026-09-17 14:45:00","open":187.339996,"high":187.539993,"low":187.259994,"close":187.440002,"volume":5587},{"_id":"6aacd842b0d20835cb631a38","timestamp":1789656600,"gmtoffset":0,"datetime":"2026-09-17 14:50:00","open":187.399993,"high":188.080001,"low":187.380004,"close":187.910003,"volume":5435},{"_id":"6aacd842b0d20835cb631a39","timestamp":1789656900,"gmtoffset":0,"datetime":"2026-09-17 14:55:00","open":187.960006,"high":188.070007,"low":187.520004,"close":187.679992,"volume":8159},{"_id":"6aacd842b0d20835cb631a3a","timestamp":1789657200,"gmtoffset":0,"datetime":"2026-09-17 15:00:00","open":187.639999,"high":187.820007,"low":187.059997,"close":187.119995,"volume":16630},{"_id":"6aacd842b0d20835cb631a3b","timestamp":1789657500,"gmtoffset":0,"datetime":"2026-09-17 15:05:00","open":187.119995,"high":187.339996,"low":186.899993,"close":187.320007,"volume":11833},{"_id":"6aacd842b0d20835cb631a3c","timestamp":1789657800,"gmtoffset":0,"datetime":"2026-09-17 15:10:00","open":187.259994,"high":187.619995,"low":187.139999,"close":187.619995,"volume":8645},{"_id":"6aacd842b0d20835cb631a3d","timestamp":1789658100,"gmtoffset":0,"datetime":"2026-09-17 15:15:00","open":187.600006,"high":187.619995,"low":187.179992,"close":187.320007,"volume":10658},{"_id":"6aacd842b0d20835cb631a3e","timestamp":1789658400,"gmtoffset":0,"datetime":"2026-09-17 15:20:00","open":187.320007,"high":187.580001,"low":187.240005,"close":187.580001,"volume":15525},{"_id":"6aacd842b0d20835cb631a3f","timestamp":1789658700,"gmtoffset":0,"datetime":"2026-09-17 15:25:00","open":187.580001,"high":187.759994,"low":187.520004,"close":187.580001,"volume":19759},{"_id":"6aacd842b0d20835cb631a40","timestamp":1789659000,"gmtoffset":0,"datetime":"2026-09-17 15:30:00","open":188,"high":188,"low":188,"close":188,"volume":null},{"_id":"6aae283ff5004d339e7bda57","timestamp":1789714800,"gmtoffset":0,"datetime":"2026-09-18 07:00:00","open":186.100006,"high":186.940002,"low":185.600006,"close":186.740005,"volume":null},{"_id":"6aae283ff5004d339e7bda58","timestamp":1789715100,"gmtoffset":0,"datetime":"2026-09-18 07:05:00","open":186.86,"high":187.259994,"low":186.779998,"close":187.119995,"volume":5330},{"_id":"6aae283ff5004d339e7bda59","timestamp":1789715400,"gmtoffset":0,"datetime":"2026-09-18 07:10:00","open":187.119995,"high":187.160003,"low":186.740005,"close":186.800003,"volume":4060},{"_id":"6aae283ff5004d339e7bda5a","timestamp":1789715700,"gmtoffset":0,"datetime":"2026-09-18 07:15:00","open":186.759994,"high":186.759994,"low":185.75,"close":185.86,"volume":6351},{"_id":"6aae283ff5004d339e7bda5b","timestamp":1789716000,"gmtoffset":0,"datetime":"2026-09-18 07:20:00","open":185.899993,"high":186.740005,"low":185.899993,"close":186.520004,"volume":8484},{"_id":"6aae283ff5004d339e7bda5c","timestamp":1789716300,"gmtoffset":0,"datetime":"2026-09-18 07:25:00","open":186.520004,"high":186.520004,"low":186.240005,"close":186.460006,"volume":4558},{"_id":"6aae283ff5004d339e7bda5d","timestamp":1789716600,"gmtoffset":0,"datetime":"2026-09-18 07:30:00","open":186.419998,"high":186.539993,"low":186.160003,"close":186.220001,"volume":8290},{"_id":"6aae283ff5004d339e7bda5e","timestamp":1789716900,"gmtoffset":0,"datetime":"2026-09-18 07:35:00","open":186.220001,"high":186.759994,"low":186.179992,"close":186.559997,"volume":5788},{"_id":"6aae283ff5004d339e7bda5f","timestamp":1789717200,"gmtoffset":0,"datetime":"2026-09-18 07:40:00","open":186.580001,"high":186.580001,"low":186.259994,"close":186.36,"volume":1991},{"_id":"6aae283ff5004d339e7bda60","timestamp":1789717500,"gmtoffset":0,"datetime":"2026-09-18 07:45:00","open":186.380004,"high":186.509994,"low":186.279998,"close":186.36,"volume":1643},{"_id":"6aae283ff5004d339e7bda61","timestamp":1789717800,"gmtoffset":0,"datetime":"2026-09-18 07:50:00","open":186.419998,"high":186.5,"low":186.300003,"close":186.399993,"volume":1680},{"_id":"6aae283ff5004d339e7bda62","timestamp":1789718100,"gmtoffset":0,"datetime":"2026-09-18 07:55:00","open":186.419998,"high":186.720001,"low":186.419998,"close":186.720001,"volume":1639},{"_id":"6aae283ff5004d339e7bda63","timestamp":1789718400,"gmtoffset":0,"datetime":"2026-09-18 08:00:00","open":186.679992,"high":186.699996,"low":186.240005,"close":186.300003,"volume":4440},{"_id":"6aae283ff5004d339e7bda64","timestamp":1789718700,"gmtoffset":0,"datetime":"2026-09-18 08:05:00","open":186.279998,"high":186.279998,"low":185.759994,"close":185.839996,"volume":9444},{"_id":"6aae283ff5004d339e7bda65","timestamp":1789719000,"gmtoffset":0,"datetime":"2026-09-18 08:10:00","open":185.869995,"high":186.020004,"low":185.779998,"close":185.919998,"volume":5937},{"_id":"6aae283ff5004d339e7bda66","timestamp":1789719300,"gmtoffset":0,"datetime":"2026-09-18 08:15:00","open":185.899993,"high":186.039993,"low":185.800003,"close":186,"volume":8105},{"_id":"6aae283ff5004d339e7bda67","timestamp":1789719600,"gmtoffset":0,"datetime":"2026-09-18 08:20:00","open":185.960006,"high":185.960006,"low":185.639999,"close":185.729995,"volume":2564},{"_id":"6aae283ff5004d339e7bda68","timestamp":1789719900,"gmtoffset":0,"datetime":"2026-09-18 08:25:00","open":185.740005,"high":185.820007,"low":185.520004,"close":185.520004,"volume":15662},{"_id":"6aae283ff5004d339e7bda69","timestamp":1789720200,"gmtoffset":0,"datetime":"2026-09-18 08:30:00","open":185.600006,"high":185.960006,"low":185.600006,"close":185.880004,"volume":7528},{"_id":"6aae283ff5004d339e7bda6a","timestamp":1789720500,"gmtoffset":0,"datetime":"2026-09-18 08:35:00","open":185.940002,"high":185.940002,"low":185.720001,"close":185.820007,"volume":3241},{"_id":"6aae283ff5004d339e7bda6b","timestamp":1789720800,"gmtoffset":0,"datetime":"2026-09-18 08:40:00","open":185.800003,"high":186,"low":185.779998,"close":185.839996,"volume":3512},{"_id":"6aae283ff5004d339e7bda6c","timestamp":1789721100,"gmtoffset":0,"datetime":"2026-09-18 08:45:00","open":185.839996,"high":186.020004,"low":185.699996,"close":186.020004,"volume":2560},{"_id":"6aae283ff5004d339e7bda6d","timestamp":1789721400,"gmtoffset":0,"datetime":"2026-09-18 08:50:00","open":186.059997,"high":186.080001,"low":185.979995,"close":185.979995,"volume":20162},{"_id":"6aae283ff5004d339e7bda6e","timestamp":1789721700,"gmtoffset":0,"datetime":"2026-09-18 08:55:00","open":185.990005,"high":186.119995,"low":185.940002,"close":186.059997,"volume":9909},{"_id":"6aae283ff5004d339e7bda6f","timestamp":1789722000,"gmtoffset":0,"datetime":"2026-09-18 09:00:00","open":186.080001,"high":186.119995,"low":185.839996,"close":185.86,"volume":4233},{"_id":"6aae283ff5004d339e7bda70","timestamp":1789722300,"gmtoffset":0,"datetime":"2026-09-18 09:05:00","open":185.899993,"high":186.259994,"low":185.899993,"close":186.119995,"volume":14877},{"_id":"6aae283ff5004d339e7bda71","timestamp":1789722600,"gmtoffset":0,"datetime":"2026-09-18 09:10:00","open":186.039993,"high":186.119995,"low":186,"close":186.020004,"volume":6152},{"_id":"6aae283ff5004d339e7bda72","timestamp":1789722900,"gmtoffset":0,"datetime":"2026-09-18 09:15:00","open":186.059997,"high":186.11,"low":185.86,"close":185.86,"volume":4578},{"_id":"6aae283ff5004d339e7bda73","timestamp":1789723200,"gmtoffset":0,"datetime":"2026-09-18 09:20:00","open":185.86,"high":185.880004,"low":185.5,"close":185.679992,"volume":24215},{"_id":"6aae283ff5004d339e7bda74","timestamp":1789723500,"gmtoffset":0,"datetime":"2026-09-18 09:25:00","open":185.660003,"high":185.660003,"low":185.339996,"close":185.419998,"volume":4150},{"_id":"6aae283ff5004d339e7bda75","timestamp":1789723800,"gmtoffset":0,"datetime":"2026-09-18 09:30:00","open":185.320007,"high":185.389999,"low":185.259994,"close":185.320007,"volume":3140},{"_id":"6aae283ff5004d339e7bda76","timestamp":1789724100,"gmtoffset":0,"datetime":"2026-09-18 09:35:00","open":185.300003,"high":185.479995,"low":185.220001,"close":185.460006,"volume":4035},{"_id":"6aae283ff5004d339e7bda77","timestamp":1789724400,"gmtoffset":0,"datetime":"2026-09-18 09:40:00","open":185.380004,"high":185.440002,"low":185.199996,"close":185.220001,"volume":6698},{"_id":"6aae283ff5004d339e7bda78","timestamp":1789724700,"gmtoffset":0,"datetime":"2026-09-18 09:45:00","open":185.199996,"high":185.240005,"low":184.699996,"close":184.899993,"volume":37267},{"_id":"6aae283ff5004d339e7bda79","timestamp":1789725000,"gmtoffset":0,"datetime":"2026-09-18 09:50:00","open":184.899993,"high":185.539993,"low":184.759994,"close":185.300003,"volume":356996},{"_id":"6aae283ff5004d339e7bda7a","timestamp":1789725300,"gmtoffset":0,"datetime":"2026-09-18 09:55:00","open":185.36,"high":185.410003,"low":184.820007,"close":184.899993,"volume":298893},{"_id":"6aae283ff5004d339e7bda7b","timestamp":1789725600,"gmtoffset":0,"datetime":"2026-09-18 10:00:00","open":184.880004,"high":185.160003,"low":184.839996,"close":185.100006,"volume":15820},{"_id":"6aae2840f5004d339e7bda7c","timestamp":1789725900,"gmtoffset":0,"datetime":"2026-09-18 10:05:00","open":185.059997,"high":185.279998,"low":185.039993,"close":185.100006,"volume":6628},{"_id":"6aae2840f5004d339e7bda7d","timestamp":1789726200,"gmtoffset":0,"datetime":"2026-09-18 10:10:00","open":185.100006,"high":185.240005,"low":185.100006,"close":185.240005,"volume":3810},{"_id":"6aae2840f5004d339e7bda7e","timestamp":1789726500,"gmtoffset":0,"datetime":"2026-09-18 10:15:00","open":185.259994,"high":185.479995,"low":185.199996,"close":185.479995,"volume":4726},{"_id":"6aae2840f5004d339e7bda7f","timestamp":1789726800,"gmtoffset":0,"datetime":"2026-09-18 10:20:00","open":185.479995,"high":185.600006,"low":185.460006,"close":185.559997,"volume":9311},{"_id":"6aae2840f5004d339e7bda80","timestamp":1789727100,"gmtoffset":0,"datetime":"2026-09-18 10:25:00","open":185.580001,"high":185.820007,"low":185.559997,"close":185.699996,"volume":5064},{"_id":"6aae2840f5004d339e7bda81","timestamp":1789727400,"gmtoffset":0,"datetime":"2026-09-18 10:30:00","open":185.740005,"high":185.940002,"low":185.740005,"close":185.919998,"volume":3718},{"_id":"6aae2840f5004d339e7bda82","timestamp":1789727700,"gmtoffset":0,"datetime":"2026-09-18 10:35:00","open":185.919998,"high":186.100006,"low":185.919998,"close":185.970001,"volume":13669},{"_id":"6aae2840f5004d339e7bda83","timestamp":1789728000,"gmtoffset":0,"datetime":"2026-09-18 10:40:00","open":185.960006,"high":186.020004,"low":185.820007,"close":185.839996,"volume":11712},{"_id":"6aae2840f5004d339e7bda84","timestamp":1789728300,"gmtoffset":0,"datetime":"2026-09-18 10:45:00","open":185.820007,"high":185.919998,"low":185.639999,"close":185.660003,"volume":2859},{"_id":"6aae2840f5004d339e7bda85","timestamp":1789728600,"gmtoffset":0,"datetime":"2026-09-18 10:50:00","open":185.600006,"high":185.759994,"low":185.520004,"close":185.720001,"volume":14279},{"_id":"6aae2840f5004d339e7bda86","timestamp":1789728900,"gmtoffset":0,"datetime":"2026-09-18 10:55:00","open":185.740005,"high":185.940002,"low":185.679992,"close":185.720001,"volume":10276},{"_id":"6aae2840f5004d339e7bda87","timestamp":1789729200,"gmtoffset":0,"datetime":"2026-09-18 11:00:00","open":185.759994,"high":185.759994,"low":185.740005,"close":185.740005,"volume":236},{"_id":"6aae2840f5004d339e7bda88","timestamp":1789729500,"gmtoffset":0,"datetime":"2026-09-18 11:05:00","open":186.600006,"high":186.740005,"low":186.020004,"close":186.539993,"volume":879655},{"_id":"6aae2840f5004d339e7bda89","timestamp":1789729800,"gmtoffset":0,"datetime":"2026-09-18 11:10:00","open":186.5,"high":186.899993,"low":186.479995,"close":186.619995,"volume":27410},{"_id":"6aae2840f5004d339e7bda8a","timestamp":1789730100,"gmtoffset":0,"datetime":"2026-09-18 11:15:00","open":186.660003,"high":186.699996,"low":186.460006,"close":186.520004,"volume":10972},{"_id":"6aae2840f5004d339e7bda8b","timestamp":1789730400,"gmtoffset":0,"datetime":"2026-09-18 11:20:00","open":186.520004,"high":186.740005,"low":186.479995,"close":186.740005,"volume":6776},{"_id":"6aae2840f5004d339e7bda8c","timestamp":1789730700,"gmtoffset":0,"datetime":"2026-09-18 11:25:00","open":186.800003,"high":186.960006,"low":186.710006,"close":186.960006,"volume":6204},{"_id":"6aae2840f5004d339e7bda8d","timestamp":1789731000,"gmtoffset":0,"datetime":"2026-09-18 11:30:00","open":186.979995,"high":187.160003,"low":186.600006,"close":186.600006,"volume":20743},{"_id":"6aae2840f5004d339e7bda8e","timestamp":1789731300,"gmtoffset":0,"datetime":"2026-09-18 11:35:00","open":186.600006,"high":186.639999,"low":186.100006,"close":186.100006,"volume":22581},{"_id":"6aae2840f5004d339e7bda8f","timestamp":1789731600,"gmtoffset":0,"datetime":"2026-09-18 11:40:00","open":186.059997,"high":186.119995,"low":185.779998,"close":185.919998,"volume":31766},{"_id":"6aae2840f5004d339e7bda90","timestamp":1789731900,"gmtoffset":0,"datetime":"2026-09-18 11:45:00","open":185.899993,"high":185.940002,"low":185.539993,"close":185.619995,"volume":4017},{"_id":"6aae2840f5004d339e7bda91","timestamp":1789732200,"gmtoffset":0,"datetime":"2026-09-18 11:50:00","open":185.619995,"high":185.699996,"low":185.479995,"close":185.539993,"volume":8993},{"_id":"6aae2840f5004d339e7bda92","timestamp":1789732500,"gmtoffset":0,"datetime":"2026-09-18 11:55:00","open":185.600006,"high":185.679992,"low":185.539993,"close":185.619995,"volume":3236},{"_id":"6aae2840f5004d339e7bda93","timestamp":1789732800,"gmtoffset":0,"datetime":"2026-09-18 12:00:00","open":185.559997,"high":185.559997,"low":185.259994,"close":185.460006,"volume":6257},{"_id":"6aae2840f5004d339e7bda94","timestamp":1789733100,"gmtoffset":0,"datetime":"2026-09-18 12:05:00","open":185.520004,"high":185.520004,"low":185.119995,"close":185.139999,"volume":6523},{"_id":"6aae2840f5004d339e7bda95","timestamp":1789733400,"gmtoffset":0,"datetime":"2026-09-18 12:10:00","open":185.119995,"high":185.36,"low":185.119995,"close":185.320007,"volume":6813},{"_id":"6aae2840f5004d339e7bda96","timestamp":1789733700,"gmtoffset":0,"datetime":"2026-09-18 12:15:00","open":185.36,"high":185.380004,"low":185.080001,"close":185.119995,"volume":8884},{"_id":"6aae2840f5004d339e7bda97","timestamp":1789734000,"gmtoffset":0,"datetime":"2026-09-18 12:20:00","open":185.080001,"high":185.220001,"low":184.919998,"close":185.100006,"volume":7131},{"_id":"6aae2840f5004d339e7bda98","timestamp":1789734300,"gmtoffset":0,"datetime":"2026-09-18 12:25:00","open":185.080001,"high":185.279998,"low":185.080001,"close":185.220001,"volume":3561},{"_id":"6aae2840f5004d339e7bda99","timestamp":1789734600,"gmtoffset":0,"datetime":"2026-09-18 12:30:00","open":185.220001,"high":185.279998,"low":184.899993,"close":184.940002,"volume":9401},{"_id":"6aae2840f5004d339e7bda9a","timestamp":1789734900,"gmtoffset":0,"datetime":"2026-09-18 12:35:00","open":184.960006,"high":185.320007,"low":184.899993,"close":185.320007,"volume":8056},{"_id":"6aae2840f5004d339e7bda9b","timestamp":1789735200,"gmtoffset":0,"datetime":"2026-09-18 12:40:00","open":185.36,"high":185.5,"low":185.240005,"close":185.300003,"volume":7166},{"_id":"6aae2840f5004d339e7bda9c","timestamp":1789735500,"gmtoffset":0,"datetime":"2026-09-18 12:45:00","open":185.339996,"high":185.440002,"low":185.119995,"close":185.179992,"volume":9492},{"_id":"6aae2840f5004d339e7bda9d","timestamp":1789735800,"gmtoffset":0,"datetime":"2026-09-18 12:50:00","open":185.139999,"high":185.440002,"low":185.039993,"close":185.440002,"volume":6192},{"_id":"6aae2840f5004d339e7bda9e","timestamp":1789736100,"gmtoffset":0,"datetime":"2026-09-18 12:55:00","open":185.429992,"high":185.660003,"low":185.419998,"close":185.660003,"volume":7783},{"_id":"6aae2840f5004d339e7bda9f","timestamp":1789736400,"gmtoffset":0,"datetime":"2026-09-18 13:00:00","open":185.679992,"high":185.979995,"low":185.580001,"close":185.979995,"volume":9269},{"_id":"6aae2840f5004d339e7bdaa0","timestamp":1789736700,"gmtoffset":0,"datetime":"2026-09-18 13:05:00","open":185.979995,"high":186.179992,"low":185.880004,"close":186.100006,"volume":28292},{"_id":"6aae2840f5004d339e7bdaa1","timestamp":1789737000,"gmtoffset":0,"datetime":"2026-09-18 13:10:00","open":186.100006,"high":186.119995,"low":185.899993,"close":185.899993,"volume":6044},{"_id":"6aae2840f5004d339e7bdaa2","timestamp":1789737300,"gmtoffset":0,"datetime":"2026-09-18 13:15:00","open":185.899993,"high":186.020004,"low":185.839996,"close":185.940002,"volume":7402},{"_id":"6aae2840f5004d339e7bdaa3","timestamp":1789737600,"gmtoffset":0,"datetime":"2026-09-18 13:20:00","open":185.940002,"high":185.940002,"low":185.580001,"close":185.600006,"volume":8963},{"_id":"6aae2840f5004d339e7bdaa4","timestamp":1789737900,"gmtoffset":0,"datetime":"2026-09-18 13:25:00","open":185.580001,"high":185.770004,"low":185.36,"close":185.380004,"volume":22164},{"_id":"6aae2840f5004d339e7bdaa5","timestamp":1789738200,"gmtoffset":0,"datetime":"2026-09-18 13:30:00","open":185.460006,"high":185.720001,"low":183.86,"close":183.880004,"volume":46326},{"_id":"6aae2840f5004d339e7bdaa6","timestamp":1789738500,"gmtoffset":0,"datetime":"2026-09-18 13:35:00","open":183.839996,"high":184.059997,"low":183.460006,"close":183.759994,"volume":23039},{"_id":"6aae2841f5004d339e7bdaa7","timestamp":1789738800,"gmtoffset":0,"datetime":"2026-09-18 13:40:00","open":183.880004,"high":184,"low":183.240005,"close":183.600006,"volume":18361},{"_id":"6aae2841f5004d339e7bdaa8","timestamp":1789739100,"gmtoffset":0,"datetime":"2026-09-18 13:45:00","open":183.699996,"high":183.699996,"low":183.080001,"close":183.5,"volume":17167},{"_id":"6aae2841f5004d339e7bdaa9","timestamp":1789739400,"gmtoffset":0,"datetime":"2026-09-18 13:50:00","open":183.460006,"high":183.660003,"low":183.139999,"close":183.240005,"volume":13589},{"_id":"6aae2841f5004d339e7bdaaa","timestamp":1789739700,"gmtoffset":0,"datetime":"2026-09-18 13:55:00","open":183.259994,"high":183.580001,"low":183.100006,"close":183.199996,"volume":13534},{"_id":"6aae2841f5004d339e7bdaab","timestamp":1789740000,"gmtoffset":0,"datetime":"2026-09-18 14:00:00","open":183.199996,"high":183.279998,"low":182.800003,"close":182.910003,"volume":14862},{"_id":"6aae2841f5004d339e7bdaac","timestamp":1789740300,"gmtoffset":0,"datetime":"2026-09-18 14:05:00","open":182.979995,"high":183.580001,"low":182.940002,"close":183.580001,"volume":9564},{"_id":"6aae2841f5004d339e7bdaad","timestamp":1789740600,"gmtoffset":0,"datetime":"2026-09-18 14:10:00","open":183.600006,"high":183.740005,"low":183.199996,"close":183.199996,"volume":9934},{"_id":"6aae2841f5004d339e7bdaae","timestamp":1789740900,"gmtoffset":0,"datetime":"2026-09-18 14:15:00","open":183.179992,"high":183.460006,"low":183.020004,"close":183.440002,"volume":6781},{"_id":"6aae2841f5004d339e7bdaaf","timestamp":1789741200,"gmtoffset":0,"datetime":"2026-09-18 14:20:00","open":183.419998,"high":183.520004,"low":183.089996,"close":183.199996,"volume":11912},{"_id":"6aae2841f5004d339e7bdab0","timestamp":1789741500,"gmtoffset":0,"datetime":"2026-09-18 14:25:00","open":183.179992,"high":183.339996,"low":182.979995,"close":183.240005,"volume":6248},{"_id":"6aae2841f5004d339e7bdab1","timestamp":1789741800,"gmtoffset":0,"datetime":"2026-09-18 14:30:00","open":183.240005,"high":183.380004,"low":183.119995,"close":183.36,"volume":13717},{"_id":"6aae2841f5004d339e7bdab2","timestamp":1789742100,"gmtoffset":0,"datetime":"2026-09-18 14:35:00","open":183.36,"high":183.399993,"low":183.039993,"close":183.139999,"volume":15186},{"_id":"6aae2841f5004d339e7bdab3","timestamp":1789742400,"gmtoffset":0,"datetime":"2026-09-18 14:40:00","open":183.179992,"high":183.179992,"low":182.660003,"close":182.720001,"volume":7670},{"_id":"6aae2841f5004d339e7bdab4","timestamp":1789742700,"gmtoffset":0,"datetime":"2026-09-18 14:45:00","open":182.720001,"high":182.820007,"low":182.559997,"close":182.820007,"volume":8453},{"_id":"6aae2841f5004d339e7bdab5","timestamp":1789743000,"gmtoffset":0,"datetime":"2026-09-18 14:50:00","open":182.86,"high":183.740005,"low":182.86,"close":183.559997,"volume":16597},{"_id":"6aae2841f5004d339e7bdab6","timestamp":1789743300,"gmtoffset":0,"datetime":"2026-09-18 14:55:00","open":183.539993,"high":183.679992,"low":183.139999,"close":183.679992,"volume":22106},{"_id":"6aae2841f5004d339e7bdab7","timestamp":1789743600,"gmtoffset":0,"datetime":"2026-09-18 15:00:00","open":183.740005,"high":183.919998,"low":183.619995,"close":183.880004,"volume":19823},{"_id":"6aae2841f5004d339e7bdab8","timestamp":1789743900,"gmtoffset":0,"datetime":"2026-09-18 15:05:00","open":183.880004,"high":183.940002,"low":183.660003,"close":183.720001,"volume":16514},{"_id":"6aae2841f5004d339e7bdab9","timestamp":1789744200,"gmtoffset":0,"datetime":"2026-09-18 15:10:00","open":183.740005,"high":183.740005,"low":183.36,"close":183.399993,"volume":17538},{"_id":"6aae2841f5004d339e7bdaba","timestamp":1789744500,"gmtoffset":0,"datetime":"2026-09-18 15:15:00","open":183.399993,"high":183.5,"low":183.339996,"close":183.5,"volume":17356},{"_id":"6aae2841f5004d339e7bdabb","timestamp":1789744800,"gmtoffset":0,"datetime":"2026-09-18 15:20:00","open":183.5,"high":183.800003,"low":183.460006,"close":183.800003,"volume":17817},{"_id":"6aae2841f5004d339e7bdabc","timestamp":1789745100,"gmtoffset":0,"datetime":"2026-09-18 15:25:00","open":183.779998,"high":183.919998,"low":183.639999,"close":183.720001,"volume":37083},{"_id":"6aae2841f5004d339e7bdabd","timestamp":1789745400,"gmtoffset":0,"datetime":"2026-09-18 15:30:00","open":183.119995,"high":183.119995,"low":183.119995,"close":183.119995,"volume":null},{"_id":"6ab1b931ceacfda6a48c169f","timestamp":1789974000,"gmtoffset":0,"datetime":"2026-09-21 07:00:00","open":184.699996,"high":185.380004,"low":183.479995,"close":184.740005,"volume":null},{"_id":"6ab1b931ceacfda6a48c16a0","timestamp":1789974300,"gmtoffset":0,"datetime":"2026-09-21 07:05:00","open":184.839996,"high":185.119995,"low":184.600006,"close":184.880004,"volume":7114},{"_id":"6ab1b931ceacfda6a48c16a1","timestamp":1789974600,"gmtoffset":0,"datetime":"2026-09-21 07:10:00","open":184.86,"high":185.039993,"low":184.100006,"close":184.580001,"volume":9496},{"_id":"6ab1b931ceacfda6a48c16a2","timestamp":1789974900,"gmtoffset":0,"datetime":"2026-09-21 07:15:00","open":184.5,"high":185.039993,"low":184.380004,"close":185.039993,"volume":6643},{"_id":"6ab1b931ceacfda6a48c16a3","timestamp":1789975200,"gmtoffset":0,"datetime":"2026-09-21 07:20:00","open":185.100006,"high":185.460006,"low":184.919998,"close":185.100006,"volume":18353},{"_id":"6ab1b931ceacfda6a48c16a4","timestamp":1789975500,"gmtoffset":0,"datetime":"2026-09-21 07:25:00","open":185.059997,"high":185.300003,"low":184.740005,"close":184.759994,"volume":5328},{"_id":"6ab1b931ceacfda6a48c16a5","timestamp":1789975800,"gmtoffset":0,"datetime":"2026-09-21 07:30:00","open":184.759994,"high":184.839996,"low":184.36,"close":184.699996,"volume":8637},{"_id":"6ab1b931ceacfda6a48c16a6","timestamp":1789976100,"gmtoffset":0,"datetime":"2026-09-21 07:35:00","open":184.699996,"high":185.100006,"low":184.679992,"close":185.020004,"volume":13599},{"_id":"6ab1b931ceacfda6a48c16a7","timestamp":1789976400,"gmtoffset":0,"datetime":"2026-09-21 07:40:00","open":184.979995,"high":185.059997,"low":184.660003,"close":184.679992,"volume":4379},{"_id":"6ab1b931ceacfda6a48c16a8","timestamp":1789976700,"gmtoffset":0,"datetime":"2026-09-21 07:45:00","open":184.699996,"high":184.960006,"low":184.619995,"close":184.940002,"volume":6180},{"_id":"6ab1b931ceacfda6a48c16a9","timestamp":1789977000,"gmtoffset":0,"datetime":"2026-09-21 07:50:00","open":184.880004,"high":184.899993,"low":184.600006,"close":184.759994,"volume":4842},{"_id":"6ab1b931ceacfda6a48c16aa","timestamp":1789977300,"gmtoffset":0,"datetime":"2026-09-21 07:55:00","open":184.800003,"high":185.199996,"low":184.800003,"close":185,"volume":3047},{"_id":"6ab1b931ceacfda6a48c16ab","timestamp":1789977600,"gmtoffset":0,"datetime":"2026-09-21 08:00:00","open":184.960006,"high":185.320007,"low":184.960006,"close":185.020004,"volume":2661},{"_id":"6ab1b931ceacfda6a48c16ac","timestamp":1789977900,"gmtoffset":0,"datetime":"2026-09-21 08:05:00","open":185,"high":185,"low":184.759994,"close":184.940002,"volume":2946},{"_id":"6ab1b931ceacfda6a48c16ad","timestamp":1789978200,"gmtoffset":0,"datetime":"2026-09-21 08:10:00","open":184.919998,"high":185.119995,"low":184.820007,"close":184.919998,"volume":6956},{"_id":"6ab1b931ceacfda6a48c16ae","timestamp":1789978500,"gmtoffset":0,"datetime":"2026-09-21 08:15:00","open":184.919998,"high":185.139999,"low":184.779998,"close":185.059997,"volume":4529},{"_id":"6ab1b931ceacfda6a48c16af","timestamp":1789978800,"gmtoffset":0,"datetime":"2026-09-21 08:20:00","open":185.119995,"high":185.86,"low":185.020004,"close":185.660003,"volume":17967},{"_id":"6ab1b931ceacfda6a48c16b0","timestamp":1789979100,"gmtoffset":0,"datetime":"2026-09-21 08:25:00","open":185.639999,"high":185.679992,"low":185.419998,"close":185.479995,"volume":5837},{"_id":"6ab1b931ceacfda6a48c16b1","timestamp":1789979400,"gmtoffset":0,"datetime":"2026-09-21 08:30:00","open":185.440002,"high":185.600006,"low":185.059997,"close":185.179992,"volume":7900},{"_id":"6ab1b931ceacfda6a48c16b2","timestamp":1789979700,"gmtoffset":0,"datetime":"2026-09-21 08:35:00","open":185.199996,"high":185.259994,"low":184.919998,"close":185.050003,"volume":10816},{"_id":"6ab1b931ceacfda6a48c16b3","timestamp":1789980000,"gmtoffset":0,"datetime":"2026-09-21 08:40:00","open":185.089996,"high":185.139999,"low":184.699996,"close":184.779998,"volume":7661},{"_id":"6ab1b931ceacfda6a48c16b4","timestamp":1789980300,"gmtoffset":0,"datetime":"2026-09-21 08:45:00","open":184.759994,"high":185.080001,"low":184.740005,"close":184.839996,"volume":4795},{"_id":"6ab1b931ceacfda6a48c16b5","timestamp":1789980600,"gmtoffset":0,"datetime":"2026-09-21 08:50:00","open":184.880004,"high":185,"low":184.679992,"close":184.759994,"volume":9524},{"_id":"6ab1b931ceacfda6a48c16b6","timestamp":1789980900,"gmtoffset":0,"datetime":"2026-09-21 08:55:00","open":184.779998,"high":184.919998,"low":184.720001,"close":184.740005,"volume":4780},{"_id":"6ab1b931ceacfda6a48c16b7","timestamp":1789981200,"gmtoffset":0,"datetime":"2026-09-21 09:00:00","open":184.759994,"high":184.880004,"low":184.740005,"close":184.820007,"volume":3514},{"_id":"6ab1b931ceacfda6a48c16b8","timestamp":1789981500,"gmtoffset":0,"datetime":"2026-09-21 09:05:00","open":184.820007,"high":185.160003,"low":184.820007,"close":185.139999,"volume":6111},{"_id":"6ab1b931ceacfda6a48c16b9","timestamp":1789981800,"gmtoffset":0,"datetime":"2026-09-21 09:10:00","open":185.160003,"high":185.199996,"low":185.059997,"close":185.080001,"volume":5833},{"_id":"6ab1b931ceacfda6a48c16ba","timestamp":1789982100,"gmtoffset":0,"datetime":"2026-09-21 09:15:00","open":185.100006,"high":185.100006,"low":184.979995,"close":185,"volume":2581},{"_id":"6ab1b931ceacfda6a48c16bb","timestamp":1789982400,"gmtoffset":0,"datetime":"2026-09-21 09:20:00","open":185.050003,"high":185.059997,"low":184.940002,"close":184.960006,"volume":3706},{"_id":"6ab1b931ceacfda6a48c16bc","timestamp":1789982700,"gmtoffset":0,"datetime":"2026-09-21 09:25:00","open":184.979995,"high":185.020004,"low":184.600006,"close":184.86,"volume":6958},{"_id":"6ab1b931ceacfda6a48c16bd","timestamp":1789983000,"gmtoffset":0,"datetime":"2026-09-21 09:30:00","open":184.86,"high":185.039993,"low":184.839996,"close":184.940002,"volume":3133},{"_id":"6ab1b931ceacfda6a48c16be","timestamp":1789983300,"gmtoffset":0,"datetime":"2026-09-21 09:35:00","open":184.979995,"high":185.279998,"low":184.979995,"close":184.979995,"volume":12194},{"_id":"6ab1b931ceacfda6a48c16bf","timestamp":1789983600,"gmtoffset":0,"datetime":"2026-09-21 09:40:00","open":184.979995,"high":185.240005,"low":184.979995,"close":185.240005,"volume":2271},{"_id":"6ab1b931ceacfda6a48c16c0","timestamp":1789983900,"gmtoffset":0,"datetime":"2026-09-21 09:45:00","open":185.240005,"high":185.380004,"low":185.179992,"close":185.179992,"volume":8194},{"_id":"6ab1b931ceacfda6a48c16c1","timestamp":1789984200,"gmtoffset":0,"datetime":"2026-09-21 09:50:00","open":185.259994,"high":185.259994,"low":185.020004,"close":185.039993,"volume":2017},{"_id":"6ab1b931ceacfda6a48c16c2","timestamp":1789984500,"gmtoffset":0,"datetime":"2026-09-21 09:55:00","open":185.020004,"high":185.039993,"low":184.820007,"close":184.839996,"volume":3741},{"_id":"6ab1b931ceacfda6a48c16c3","timestamp":1789984800,"gmtoffset":0,"datetime":"2026-09-21 10:00:00","open":184.880004,"high":185,"low":184.86,"close":185,"volume":2905},{"_id":"6ab1b931ceacfda6a48c16c4","timestamp":1789985100,"gmtoffset":0,"datetime":"2026-09-21 10:05:00","open":185.020004,"high":185.020004,"low":184.880004,"close":185.020004,"volume":2907},{"_id":"6ab1b931ceacfda6a48c16c5","timestamp":1789985400,"gmtoffset":0,"datetime":"2026-09-21 10:10:00","open":185.059997,"high":185.199996,"low":185.020004,"close":185.139999,"volume":4428},{"_id":"6ab1b932ceacfda6a48c16c6","timestamp":1789985700,"gmtoffset":0,"datetime":"2026-09-21 10:15:00","open":185.139999,"high":185.259994,"low":185.080001,"close":185.259994,"volume":3698},{"_id":"6ab1b932ceacfda6a48c16c7","timestamp":1789986000,"gmtoffset":0,"datetime":"2026-09-21 10:20:00","open":185.240005,"high":185.279998,"low":184.740005,"close":184.820007,"volume":4890},{"_id":"6ab1b932ceacfda6a48c16c8","timestamp":1789986300,"gmtoffset":0,"datetime":"2026-09-21 10:25:00","open":184.839996,"high":185.119995,"low":184.779998,"close":184.899993,"volume":7744},{"_id":"6ab1b932ceacfda6a48c16c9","timestamp":1789986600,"gmtoffset":0,"datetime":"2026-09-21 10:30:00","open":184.919998,"high":184.979995,"low":184.740005,"close":184.899993,"volume":2993},{"_id":"6ab1b932ceacfda6a48c16ca","timestamp":1789986900,"gmtoffset":0,"datetime":"2026-09-21 10:35:00","open":184.919998,"high":185.179992,"low":184.919998,"close":185.039993,"volume":6022},{"_id":"6ab1b932ceacfda6a48c16cb","timestamp":1789987200,"gmtoffset":0,"datetime":"2026-09-21 10:40:00","open":185.059997,"high":185.059997,"low":184.820007,"close":184.820007,"volume":3997},{"_id":"6ab1b932ceacfda6a48c16cc","timestamp":1789987500,"gmtoffset":0,"datetime":"2026-09-21 10:45:00","open":184.759994,"high":184.899993,"low":184.740005,"close":184.820007,"volume":2046},{"_id":"6ab1b932ceacfda6a48c16cd","timestamp":1789987800,"gmtoffset":0,"datetime":"2026-09-21 10:50:00","open":184.839996,"high":184.86,"low":184.759994,"close":184.779998,"volume":2289},{"_id":"6ab1b932ceacfda6a48c16ce","timestamp":1789988100,"gmtoffset":0,"datetime":"2026-09-21 10:55:00","open":184.779998,"high":184.850006,"low":184.619995,"close":184.619995,"volume":4890},{"_id":"6ab1b932ceacfda6a48c16cf","timestamp":1789988400,"gmtoffset":0,"datetime":"2026-09-21 11:00:00","open":184.559997,"high":184.720001,"low":184.479995,"close":184.639999,"volume":10403},{"_id":"6ab1b932ceacfda6a48c16d0","timestamp":1789988700,"gmtoffset":0,"datetime":"2026-09-21 11:05:00","open":184.660003,"high":184.800003,"low":184.639999,"close":184.639999,"volume":2167},{"_id":"6ab1b932ceacfda6a48c16d1","timestamp":1789989000,"gmtoffset":0,"datetime":"2026-09-21 11:10:00","open":184.619995,"high":184.660003,"low":184.440002,"close":184.440002,"volume":3354},{"_id":"6ab1b932ceacfda6a48c16d2","timestamp":1789989300,"gmtoffset":0,"datetime":"2026-09-21 11:15:00","open":184.479995,"high":184.660003,"low":184.479995,"close":184.600006,"volume":4595},{"_id":"6ab1b932ceacfda6a48c16d3","timestamp":1789989600,"gmtoffset":0,"datetime":"2026-09-21 11:20:00","open":184.619995,"high":184.86,"low":184.479995,"close":184.479995,"volume":14871},{"_id":"6ab1b932ceacfda6a48c16d4","timestamp":1789989900,"gmtoffset":0,"datetime":"2026-09-21 11:25:00","open":184.479995,"high":184.779998,"low":184.479995,"close":184.720001,"volume":5291},{"_id":"6ab1b932ceacfda6a48c16d5","timestamp":1789990200,"gmtoffset":0,"datetime":"2026-09-21 11:30:00","open":184.759994,"high":184.880004,"low":184.720001,"close":184.800003,"volume":2209},{"_id":"6ab1b932ceacfda6a48c16d6","timestamp":1789990500,"gmtoffset":0,"datetime":"2026-09-21 11:35:00","open":184.800003,"high":184.880004,"low":184.740005,"close":184.820007,"volume":3922},{"_id":"6ab1b932ceacfda6a48c16d7","timestamp":1789990800,"gmtoffset":0,"datetime":"2026-09-21 11:40:00","open":184.800003,"high":184.880004,"low":184.779998,"close":184.800003,"volume":1847},{"_id":"6ab1b932ceacfda6a48c16d8","timestamp":1789991100,"gmtoffset":0,"datetime":"2026-09-21 11:45:00","open":184.800003,"high":185.039993,"low":184.800003,"close":184.979995,"volume":5524},{"_id":"6ab1b932ceacfda6a48c16d9","timestamp":1789991400,"gmtoffset":0,"datetime":"2026-09-21 11:50:00","open":185.020004,"high":185.039993,"low":184.839996,"close":184.880004,"volume":3168},{"_id":"6ab1b932ceacfda6a48c16da","timestamp":1789991700,"gmtoffset":0,"datetime":"2026-09-21 11:55:00","open":184.86,"high":184.880004,"low":184.679992,"close":184.779998,"volume":2975},{"_id":"6ab1b932ceacfda6a48c16db","timestamp":1789992000,"gmtoffset":0,"datetime":"2026-09-21 12:00:00","open":184.699996,"high":184.759994,"low":184.539993,"close":184.720001,"volume":6451},{"_id":"6ab1b932ceacfda6a48c16dc","timestamp":1789992300,"gmtoffset":0,"datetime":"2026-09-21 12:05:00","open":184.740005,"high":184.800003,"low":184.619995,"close":184.639999,"volume":3655},{"_id":"6ab1b932ceacfda6a48c16dd","timestamp":1789992600,"gmtoffset":0,"datetime":"2026-09-21 12:10:00","open":184.660003,"high":184.699996,"low":184.580001,"close":184.699996,"volume":3243},{"_id":"6ab1b932ceacfda6a48c16de","timestamp":1789992900,"gmtoffset":0,"datetime":"2026-09-21 12:15:00","open":184.699996,"high":184.699996,"low":184.460006,"close":184.460006,"volume":2176},{"_id":"6ab1b932ceacfda6a48c16df","timestamp":1789993200,"gmtoffset":0,"datetime":"2026-09-21 12:20:00","open":184.460006,"high":184.580001,"low":184.440002,"close":184.5,"volume":2646},{"_id":"6ab1b932ceacfda6a48c16e0","timestamp":1789993500,"gmtoffset":0,"datetime":"2026-09-21 12:25:00","open":184.479995,"high":184.720001,"low":184.479995,"close":184.619995,"volume":4649},{"_id":"6ab1b932ceacfda6a48c16e1","timestamp":1789993800,"gmtoffset":0,"datetime":"2026-09-21 12:30:00","open":184.619995,"high":184.679992,"low":184.520004,"close":184.580001,"volume":2725},{"_id":"6ab1b932ceacfda6a48c16e2","timestamp":1789994100,"gmtoffset":0,"datetime":"2026-09-21 12:35:00","open":184.600006,"high":184.639999,"low":184.520004,"close":184.639999,"volume":2586},{"_id":"6ab1b932ceacfda6a48c16e3","timestamp":1789994400,"gmtoffset":0,"datetime":"2026-09-21 12:40:00","open":184.639999,"high":184.720001,"low":184.279998,"close":184.440002,"volume":15212},{"_id":"6ab1b932ceacfda6a48c16e4","timestamp":1789994700,"gmtoffset":0,"datetime":"2026-09-21 12:45:00","open":184.399993,"high":184.460006,"low":184.259994,"close":184.320007,"volume":1450},{"_id":"6ab1b932ceacfda6a48c16e5","timestamp":1789995000,"gmtoffset":0,"datetime":"2026-09-21 12:50:00","open":184.300003,"high":184.619995,"low":184.300003,"close":184.619995,"volume":3938},{"_id":"6ab1b932ceacfda6a48c16e6","timestamp":1789995300,"gmtoffset":0,"datetime":"2026-09-21 12:55:00","open":184.600006,"high":184.880004,"low":184.419998,"close":184.699996,"volume":9716},{"_id":"6ab1b932ceacfda6a48c16e7","timestamp":1789995600,"gmtoffset":0,"datetime":"2026-09-21 13:00:00","open":184.740005,"high":184.979995,"low":184.699996,"close":184.699996,"volume":6268},{"_id":"6ab1b932ceacfda6a48c16e8","timestamp":1789995900,"gmtoffset":0,"datetime":"2026-09-21 13:05:00","open":184.699996,"high":185,"low":184.639999,"close":184.919998,"volume":2508},{"_id":"6ab1b932ceacfda6a48c16e9","timestamp":1789996200,"gmtoffset":0,"datetime":"2026-09-21 13:10:00","open":184.919998,"high":185.039993,"low":184.86,"close":184.990005,"volume":3334},{"_id":"6ab1b932ceacfda6a48c16ea","timestamp":1789996500,"gmtoffset":0,"datetime":"2026-09-21 13:15:00","open":185.039993,"high":185.240005,"low":184.86,"close":185.160003,"volume":6090},{"_id":"6ab1b932ceacfda6a48c16eb","timestamp":1789996800,"gmtoffset":0,"datetime":"2026-09-21 13:20:00","open":185.199996,"high":185.300003,"low":185.179992,"close":185.179992,"volume":5105},{"_id":"6ab1b932ceacfda6a48c16ec","timestamp":1789997100,"gmtoffset":0,"datetime":"2026-09-21 13:25:00","open":185.160003,"high":185.320007,"low":184.880004,"close":185,"volume":20889},{"_id":"6ab1b932ceacfda6a48c16ed","timestamp":1789997400,"gmtoffset":0,"datetime":"2026-09-21 13:30:00","open":185,"high":185.199996,"low":184.139999,"close":184.179992,"volume":52371},{"_id":"6ab1b932ceacfda6a48c16ee","timestamp":1789997700,"gmtoffset":0,"datetime":"2026-09-21 13:35:00","open":184.139999,"high":184.759994,"low":183.380004,"close":183.740005,"volume":44015},{"_id":"6ab1b932ceacfda6a48c16ef","timestamp":1789998000,"gmtoffset":0,"datetime":"2026-09-21 13:40:00","open":183.740005,"high":183.800003,"low":182.779998,"close":183.059997,"volume":42572},{"_id":"6ab1b932ceacfda6a48c16f0","timestamp":1789998300,"gmtoffset":0,"datetime":"2026-09-21 13:45:00","open":183.059997,"high":183.119995,"low":182.479995,"close":182.699996,"volume":35605},{"_id":"6ab1b932ceacfda6a48c16f1","timestamp":1789998600,"gmtoffset":0,"datetime":"2026-09-21 13:50:00","open":182.699996,"high":183.979995,"low":182.5,"close":183.899993,"volume":38102},{"_id":"6ab1b932ceacfda6a48c16f2","timestamp":1789998900,"gmtoffset":0,"datetime":"2026-09-21 13:55:00","open":183.899993,"high":184.020004,"low":183.580001,"close":183.86,"volume":21799},{"_id":"6ab1b932ceacfda6a48c16f3","timestamp":1789999200,"gmtoffset":0,"datetime":"2026-09-21 14:00:00","open":183.800003,"high":184.119995,"low":183.759994,"close":184.059997,"volume":15185},{"_id":"6ab1b932ceacfda6a48c16f4","timestamp":1789999500,"gmtoffset":0,"datetime":"2026-09-21 14:05:00","open":184.039993,"high":184.339996,"low":183.880004,"close":184.220001,"volume":14746},{"_id":"6ab1b932ceacfda6a48c16f5","timestamp":1789999800,"gmtoffset":0,"datetime":"2026-09-21 14:10:00","open":184.220001,"high":184.220001,"low":183.660003,"close":183.740005,"volume":17909},{"_id":"6ab1b932ceacfda6a48c16f6","timestamp":1790000100,"gmtoffset":0,"datetime":"2026-09-21 14:15:00","open":183.720001,"high":183.919998,"low":183.539993,"close":183.820007,"volume":16305},{"_id":"6ab1b932ceacfda6a48c16f7","timestamp":1790000400,"gmtoffset":0,"datetime":"2026-09-21 14:20:00","open":183.839996,"high":183.919998,"low":183.300003,"close":183.339996,"volume":15598},{"_id":"6ab1b933ceacfda6a48c16f8","timestamp":1790000700,"gmtoffset":0,"datetime":"2026-09-21 14:25:00","open":183.320007,"high":183.559997,"low":183.199996,"close":183.36,"volume":22607},{"_id":"6ab1b933ceacfda6a48c16f9","timestamp":1790001000,"gmtoffset":0,"datetime":"2026-09-21 14:30:00","open":183.36,"high":183.36,"low":183.119995,"close":183.179992,"volume":18611},{"_id":"6ab1b933ceacfda6a48c16fa","timestamp":1790001300,"gmtoffset":0,"datetime":"2026-09-21 14:35:00","open":183.160003,"high":183.199996,"low":182.919998,"close":183.059997,"volume":21818},{"_id":"6ab1b933ceacfda6a48c16fb","timestamp":1790001600,"gmtoffset":0,"datetime":"2026-09-21 14:40:00","open":183.059997,"high":183.36,"low":182.960006,"close":183.160003,"volume":21331},{"_id":"6ab1b933ceacfda6a48c16fc","timestamp":1790001900,"gmtoffset":0,"datetime":"2026-09-21 14:45:00","open":183.160003,"high":183.440002,"low":182.919998,"close":183.279998,"volume":15148},{"_id":"6ab1b933ceacfda6a48c16fd","timestamp":1790002200,"gmtoffset":0,"datetime":"2026-09-21 14:50:00","open":183.279998,"high":183.399993,"low":183.039993,"close":183.039993,"volume":13571},{"_id":"6ab1b933ceacfda6a48c16fe","timestamp":1790002500,"gmtoffset":0,"datetime":"2026-09-21 14:55:00","open":183.080001,"high":183.320007,"low":183.020004,"close":183.100006,"volume":16096},{"_id":"6ab1b933ceacfda6a48c16ff","timestamp":1790002800,"gmtoffset":0,"datetime":"2026-09-21 15:00:00","open":183.139999,"high":183.139999,"low":182.779998,"close":182.779998,"volume":18812},{"_id":"6ab1b933ceacfda6a48c1700","timestamp":1790003100,"gmtoffset":0,"datetime":"2026-09-21 15:05:00","open":182.759994,"high":182.979995,"low":182.5,"close":182.960006,"volume":25675},{"_id":"6ab1b933ceacfda6a48c1701","timestamp":1790003400,"gmtoffset":0,"datetime":"2026-09-21 15:10:00","open":182.979995,"high":183,"low":182.639999,"close":182.699996,"volume":19731},{"_id":"6ab1b933ceacfda6a48c1702","timestamp":1790003700,"gmtoffset":0,"datetime":"2026-09-21 15:15:00","open":182.740005,"high":182.880004,"low":182.660003,"close":182.779998,"volume":23110},{"_id":"6ab1b933ceacfda6a48c1703","timestamp":1790004000,"gmtoffset":0,"datetime":"2026-09-21 15:20:00","open":182.779998,"high":182.880004,"low":182.740005,"close":182.779998,"volume":21735},{"_id":"6ab1b933ceacfda6a48c1704","timestamp":1790004300,"gmtoffset":0,"datetime":"2026-09-21 15:25:00","open":182.800003,"high":182.839996,"low":182.539993,"close":182.600006,"volume":34360},{"_id":"6ab1b933ceacfda6a48c1705","timestamp":1790004600,"gmtoffset":0,"datetime":"2026-09-21 15:30:00","open":182.86,"high":182.86,"low":182.86,"close":182.86,"volume":null},{"_id":"6ab373e70be470c77946f851","timestamp":1790060400,"gmtoffset":0,"datetime":"2026-09-22 07:00:00","open":182.139999,"high":183.399993,"low":182,"close":182.820007,"volume":null},{"_id":"6ab373e70be470c77946f852","timestamp":1790060700,"gmtoffset":0,"datetime":"2026-09-22 07:05:00","open":182.779998,"high":182.960006,"low":182.479995,"close":182.779998,"volume":14356},{"_id":"6ab373e70be470c77946f853","timestamp":1790061000,"gmtoffset":0,"datetime":"2026-09-22 07:10:00","open":182.820007,"high":182.960006,"low":182.160003,"close":182.639999,"volume":11108},{"_id":"6ab373e70be470c77946f854","timestamp":1790061300,"gmtoffset":0,"datetime":"2026-09-22 07:15:00","open":182.559997,"high":182.940002,"low":182.419998,"close":182.470001,"volume":5390},{"_id":"6ab373e70be470c77946f855","timestamp":1790061600,"gmtoffset":0,"datetime":"2026-09-22 07:20:00","open":182.440002,"high":183.399993,"low":182.440002,"close":183.36,"volume":8863},{"_id":"6ab373e70be470c77946f856","timestamp":1790061900,"gmtoffset":0,"datetime":"2026-09-22 07:25:00","open":183.36,"high":183.759994,"low":183.36,"close":183.660003,"volume":6528},{"_id":"6ab373e70be470c77946f857","timestamp":1790062200,"gmtoffset":0,"datetime":"2026-09-22 07:30:00","open":183.619995,"high":183.619995,"low":183.199996,"close":183.520004,"volume":3360},{"_id":"6ab373e70be470c77946f858","timestamp":1790062500,"gmtoffset":0,"datetime":"2026-09-22 07:35:00","open":183.5,"high":183.720001,"low":183.460006,"close":183.580001,"volume":1912},{"_id":"6ab373e70be470c77946f859","timestamp":1790062800,"gmtoffset":0,"datetime":"2026-09-22 07:40:00","open":183.520004,"high":183.600006,"low":183.100006,"close":183.240005,"volume":5230},{"_id":"6ab373e70be470c77946f85a","timestamp":1790063100,"gmtoffset":0,"datetime":"2026-09-22 07:45:00","open":183.300003,"high":183.320007,"low":183.119995,"close":183.119995,"volume":3661},{"_id":"6ab373e70be470c77946f85b","timestamp":1790063400,"gmtoffset":0,"datetime":"2026-09-22 07:50:00","open":183.139999,"high":183.259994,"low":182.940002,"close":183.199996,"volume":6069},{"_id":"6ab373e70be470c77946f85c","timestamp":1790063700,"gmtoffset":0,"datetime":"2026-09-22 07:55:00","open":183.119995,"high":183.5,"low":183.020004,"close":183.479995,"volume":6875},{"_id":"6ab373e70be470c77946f85d","timestamp":1790064000,"gmtoffset":0,"datetime":"2026-09-22 08:00:00","open":183.5,"high":184,"low":183.5,"close":184,"volume":6012},{"_id":"6ab373e70be470c77946f85e","timestamp":1790064300,"gmtoffset":0,"datetime":"2026-09-22 08:05:00","open":184.020004,"high":184.199996,"low":183.759994,"close":183.759994,"volume":1587},{"_id":"6ab373e70be470c77946f85f","timestamp":1790064600,"gmtoffset":0,"datetime":"2026-09-22 08:10:00","open":183.660003,"high":183.740005,"low":183.460006,"close":183.520004,"volume":3577},{"_id":"6ab373e70be470c77946f860","timestamp":1790064900,"gmtoffset":0,"datetime":"2026-09-22 08:15:00","open":183.419998,"high":183.520004,"low":183.339996,"close":183.479995,"volume":2151},{"_id":"6ab373e70be470c77946f861","timestamp":1790065200,"gmtoffset":0,"datetime":"2026-09-22 08:20:00","open":183.479995,"high":183.600006,"low":183.479995,"close":183.580001,"volume":2062},{"_id":"6ab373e70be470c77946f862","timestamp":1790065500,"gmtoffset":0,"datetime":"2026-09-22 08:25:00","open":183.520004,"high":183.720001,"low":183.460006,"close":183.520004,"volume":5415},{"_id":"6ab373e70be470c77946f863","timestamp":1790065800,"gmtoffset":0,"datetime":"2026-09-22 08:30:00","open":183.539993,"high":183.660003,"low":183.419998,"close":183.619995,"volume":4685},{"_id":"6ab373e70be470c77946f864","timestamp":1790066100,"gmtoffset":0,"datetime":"2026-09-22 08:35:00","open":183.580001,"high":183.800003,"low":183.5,"close":183.800003,"volume":6561},{"_id":"6ab373e70be470c77946f865","timestamp":1790066400,"gmtoffset":0,"datetime":"2026-09-22 08:40:00","open":183.820007,"high":184.059997,"low":183.779998,"close":183.899993,"volume":5887},{"_id":"6ab373e70be470c77946f866","timestamp":1790066700,"gmtoffset":0,"datetime":"2026-09-22 08:45:00","open":183.940002,"high":184.839996,"low":183.940002,"close":184.759994,"volume":7447},{"_id":"6ab373e70be470c77946f867","timestamp":1790067000,"gmtoffset":0,"datetime":"2026-09-22 08:50:00","open":184.779998,"high":185.119995,"low":184.740005,"close":185.059997,"volume":11816},{"_id":"6ab373e70be470c77946f868","timestamp":1790067300,"gmtoffset":0,"datetime":"2026-09-22 08:55:00","open":185.020004,"high":185.199996,"low":184.619995,"close":184.679992,"volume":6995},{"_id":"6ab373e70be470c77946f869","timestamp":1790067600,"gmtoffset":0,"datetime":"2026-09-22 09:00:00","open":184.660003,"high":185,"low":184.539993,"close":184.679992,"volume":4044},{"_id":"6ab373e70be470c77946f86a","timestamp":1790067900,"gmtoffset":0,"datetime":"2026-09-22 09:05:00","open":184.660003,"high":184.820007,"low":184.520004,"close":184.679992,"volume":2197},{"_id":"6ab373e70be470c77946f86b","timestamp":1790068200,"gmtoffset":0,"datetime":"2026-09-22 09:10:00","open":184.660003,"high":184.940002,"low":184.559997,"close":184.600006,"volume":7118},{"_id":"6ab373e70be470c77946f86c","timestamp":1790068500,"gmtoffset":0,"datetime":"2026-09-22 09:15:00","open":184.660003,"high":185.059997,"low":184.639999,"close":184.919998,"volume":7804},{"_id":"6ab373e70be470c77946f86d","timestamp":1790068800,"gmtoffset":0,"datetime":"2026-09-22 09:20:00","open":184.899993,"high":185.020004,"low":184.880004,"close":184.940002,"volume":2774},{"_id":"6ab373e70be470c77946f86e","timestamp":1790069100,"gmtoffset":0,"datetime":"2026-09-22 09:25:00","open":184.919998,"high":185.080001,"low":184.720001,"close":184.759994,"volume":6637},{"_id":"6ab373e70be470c77946f86f","timestamp":1790069400,"gmtoffset":0,"datetime":"2026-09-22 09:30:00","open":184.779998,"high":184.960006,"low":184.720001,"close":184.820007,"volume":7283},{"_id":"6ab373e70be470c77946f870","timestamp":1790069700,"gmtoffset":0,"datetime":"2026-09-22 09:35:00","open":184.820007,"high":184.839996,"low":184.580001,"close":184.619995,"volume":5548},{"_id":"6ab373e70be470c77946f871","timestamp":1790070000,"gmtoffset":0,"datetime":"2026-09-22 09:40:00","open":184.619995,"high":184.960006,"low":184.619995,"close":184.899993,"volume":8840},{"_id":"6ab373e70be470c77946f872","timestamp":1790070300,"gmtoffset":0,"datetime":"2026-09-22 09:45:00","open":184.86,"high":184.979995,"low":184.800003,"close":184.940002,"volume":2997},{"_id":"6ab373e80be470c77946f873","timestamp":1790070600,"gmtoffset":0,"datetime":"2026-09-22 09:50:00","open":184.940002,"high":185.580001,"low":184.899993,"close":185.240005,"volume":21067},{"_id":"6ab373e80be470c77946f874","timestamp":1790070900,"gmtoffset":0,"datetime":"2026-09-22 09:55:00","open":185.199996,"high":185.5,"low":185.020004,"close":185.339996,"volume":13573},{"_id":"6ab373e80be470c77946f875","timestamp":1790071200,"gmtoffset":0,"datetime":"2026-09-22 10:00:00","open":185.36,"high":185.800003,"low":185.279998,"close":185.759994,"volume":21592},{"_id":"6ab373e80be470c77946f876","timestamp":1790071500,"gmtoffset":0,"datetime":"2026-09-22 10:05:00","open":185.800003,"high":185.820007,"low":185.220001,"close":185.240005,"volume":16741},{"_id":"6ab373e80be470c77946f877","timestamp":1790071800,"gmtoffset":0,"datetime":"2026-09-22 10:10:00","open":185.240005,"high":185.740005,"low":185.220001,"close":185.679992,"volume":6916},{"_id":"6ab373e80be470c77946f878","timestamp":1790072100,"gmtoffset":0,"datetime":"2026-09-22 10:15:00","open":185.720001,"high":185.800003,"low":185.580001,"close":185.580001,"volume":5539},{"_id":"6ab373e80be470c77946f879","timestamp":1790072400,"gmtoffset":0,"datetime":"2026-09-22 10:20:00","open":185.580001,"high":185.679992,"low":185.399993,"close":185.679992,"volume":5995},{"_id":"6ab373e80be470c77946f87a","timestamp":1790072700,"gmtoffset":0,"datetime":"2026-09-22 10:25:00","open":185.660003,"high":185.660003,"low":185.320007,"close":185.36,"volume":9274},{"_id":"6ab373e80be470c77946f87b","timestamp":1790073000,"gmtoffset":0,"datetime":"2026-09-22 10:30:00","open":185.369995,"high":185.399993,"low":185.259994,"close":185.300003,"volume":2447},{"_id":"6ab373e80be470c77946f87c","timestamp":1790073300,"gmtoffset":0,"datetime":"2026-09-22 10:35:00","open":185.300003,"high":185.460006,"low":185.300003,"close":185.339996,"volume":2516},{"_id":"6ab373e80be470c77946f87d","timestamp":1790073600,"gmtoffset":0,"datetime":"2026-09-22 10:40:00","open":185.399993,"high":185.539993,"low":185.399993,"close":185.440002,"volume":3325},{"_id":"6ab373e80be470c77946f87e","timestamp":1790073900,"gmtoffset":0,"datetime":"2026-09-22 10:45:00","open":185.419998,"high":185.440002,"low":185.240005,"close":185.279998,"volume":2911},{"_id":"6ab373e80be470c77946f87f","timestamp":1790074200,"gmtoffset":0,"datetime":"2026-09-22 10:50:00","open":185.320007,"high":185.399993,"low":185.220001,"close":185.320007,"volume":1465},{"_id":"6ab373e80be470c77946f880","timestamp":1790074500,"gmtoffset":0,"datetime":"2026-09-22 10:55:00","open":185.36,"high":185.460006,"low":185.320007,"close":185.399993,"volume":1634},{"_id":"6ab373e80be470c77946f881","timestamp":1790074800,"gmtoffset":0,"datetime":"2026-09-22 11:00:00","open":185.36,"high":185.539993,"low":185.36,"close":185.440002,"volume":5987},{"_id":"6ab373e80be470c77946f882","timestamp":1790075100,"gmtoffset":0,"datetime":"2026-09-22 11:05:00","open":185.479995,"high":185.520004,"low":185.080001,"close":185.179992,"volume":6936},{"_id":"6ab373e80be470c77946f883","timestamp":1790075400,"gmtoffset":0,"datetime":"2026-09-22 11:10:00","open":185.220001,"high":185.259994,"low":185.059997,"close":185.259994,"volume":2689},{"_id":"6ab373e80be470c77946f884","timestamp":1790075700,"gmtoffset":0,"datetime":"2026-09-22 11:15:00","open":185.320007,"high":185.36,"low":185.039993,"close":185.059997,"volume":1596},{"_id":"6ab373e80be470c77946f885","timestamp":1790076000,"gmtoffset":0,"datetime":"2026-09-22 11:20:00","open":185.039993,"high":185.259994,"low":185,"close":185.259994,"volume":1556},{"_id":"6ab373e80be470c77946f886","timestamp":1790076300,"gmtoffset":0,"datetime":"2026-09-22 11:25:00","open":185.240005,"high":185.460006,"low":185.240005,"close":185.320007,"volume":3036},{"_id":"6ab373e80be470c77946f887","timestamp":1790076600,"gmtoffset":0,"datetime":"2026-09-22 11:30:00","open":185.300003,"high":185.300003,"low":185.100006,"close":185.139999,"volume":2577},{"_id":"6ab373e80be470c77946f888","timestamp":1790076900,"gmtoffset":0,"datetime":"2026-09-22 11:35:00","open":185.139999,"high":185.220001,"low":185.059997,"close":185.220001,"volume":1443},{"_id":"6ab373e80be470c77946f889","timestamp":1790077200,"gmtoffset":0,"datetime":"2026-09-22 11:40:00","open":185.240005,"high":185.320007,"low":185.179992,"close":185.259994,"volume":2935},{"_id":"6ab373e80be470c77946f88a","timestamp":1790077500,"gmtoffset":0,"datetime":"2026-09-22 11:45:00","open":185.240005,"high":185.399993,"low":185.139999,"close":185.240005,"volume":4185},{"_id":"6ab373e80be470c77946f88b","timestamp":1790077800,"gmtoffset":0,"datetime":"2026-09-22 11:50:00","open":185.240005,"high":185.36,"low":185.240005,"close":185.300003,"volume":1686},{"_id":"6ab373e80be470c77946f88c","timestamp":1790078100,"gmtoffset":0,"datetime":"2026-09-22 11:55:00","open":185.300003,"high":185.5,"low":185.220001,"close":185.300003,"volume":14189},{"_id":"6ab373e80be470c77946f88d","timestamp":1790078400,"gmtoffset":0,"datetime":"2026-09-22 12:00:00","open":185.300003,"high":185.580001,"low":185.240005,"close":185.580001,"volume":7687},{"_id":"6ab373e80be470c77946f88e","timestamp":1790078700,"gmtoffset":0,"datetime":"2026-09-22 12:05:00","open":185.600006,"high":185.86,"low":185.580001,"close":185.779998,"volume":5144},{"_id":"6ab373e80be470c77946f88f","timestamp":1790079000,"gmtoffset":0,"datetime":"2026-09-22 12:10:00","open":185.839996,"high":185.880004,"low":185.779998,"close":185.820007,"volume":1327},{"_id":"6ab373e80be470c77946f890","timestamp":1790079300,"gmtoffset":0,"datetime":"2026-09-22 12:15:00","open":185.820007,"high":185.940002,"low":185.699996,"close":185.759994,"volume":15449},{"_id":"6ab373e80be470c77946f891","timestamp":1790079600,"gmtoffset":0,"datetime":"2026-09-22 12:20:00","open":185.759994,"high":185.86,"low":185.720001,"close":185.720001,"volume":1539},{"_id":"6ab373e80be470c77946f892","timestamp":1790079900,"gmtoffset":0,"datetime":"2026-09-22 12:25:00","open":185.759994,"high":185.779998,"low":185.660003,"close":185.740005,"volume":1777},{"_id":"6ab373e80be470c77946f893","timestamp":1790080200,"gmtoffset":0,"datetime":"2026-09-22 12:30:00","open":185.759994,"high":185.979995,"low":185.759994,"close":185.940002,"volume":2894},{"_id":"6ab373e80be470c77946f894","timestamp":1790080500,"gmtoffset":0,"datetime":"2026-09-22 12:35:00","open":185.919998,"high":186.339996,"low":185.899993,"close":186.320007,"volume":10821},{"_id":"6ab373e80be470c77946f895","timestamp":1790080800,"gmtoffset":0,"datetime":"2026-09-22 12:40:00","open":186.279998,"high":186.440002,"low":186.240005,"close":186.259994,"volume":5914},{"_id":"6ab373e80be470c77946f896","timestamp":1790081100,"gmtoffset":0,"datetime":"2026-09-22 12:45:00","open":186.259994,"high":186.259994,"low":186.039993,"close":186.100006,"volume":5058},{"_id":"6ab373e80be470c77946f897","timestamp":1790081400,"gmtoffset":0,"datetime":"2026-09-22 12:50:00","open":186.080001,"high":186.139999,"low":185.990005,"close":186.020004,"volume":2570},{"_id":"6ab373e80be470c77946f898","timestamp":1790081700,"gmtoffset":0,"datetime":"2026-09-22 12:55:00","open":186.080001,"high":186.600006,"low":186.059997,"close":186.479995,"volume":4242},{"_id":"6ab373e80be470c77946f899","timestamp":1790082000,"gmtoffset":0,"datetime":"2026-09-22 13:00:00","open":186.5,"high":186.899993,"low":186.479995,"close":186.619995,"volume":5655},{"_id":"6ab373e80be470c77946f89a","timestamp":1790082300,"gmtoffset":0,"datetime":"2026-09-22 13:05:00","open":186.660003,"high":186.979995,"low":186.580001,"close":186.979995,"volume":7268},{"_id":"6ab373e80be470c77946f89b","timestamp":1790082600,"gmtoffset":0,"datetime":"2026-09-22 13:10:00","open":186.940002,"high":187.070007,"low":186.800003,"close":186.960006,"volume":7272},{"_id":"6ab373e80be470c77946f89c","timestamp":1790082900,"gmtoffset":0,"datetime":"2026-09-22 13:15:00","open":186.919998,"high":187.179992,"low":186.899993,"close":187.119995,"volume":8870},{"_id":"6ab373e90be470c77946f89d","timestamp":1790083200,"gmtoffset":0,"datetime":"2026-09-22 13:20:00","open":187.119995,"high":187.139999,"low":186.820007,"close":186.839996,"volume":7349},{"_id":"6ab373e90be470c77946f89e","timestamp":1790083500,"gmtoffset":0,"datetime":"2026-09-22 13:25:00","open":186.86,"high":187.479995,"low":186.86,"close":187.160003,"volume":18476},{"_id":"6ab373e90be470c77946f89f","timestamp":1790083800,"gmtoffset":0,"datetime":"2026-09-22 13:30:00","open":187.139999,"high":187.380004,"low":184.220001,"close":184.240005,"volume":58653},{"_id":"6ab373e90be470c77946f8a0","timestamp":1790084100,"gmtoffset":0,"datetime":"2026-09-22 13:35:00","open":184.220001,"high":185.119995,"low":184.220001,"close":184.820007,"volume":39369},{"_id":"6ab373e90be470c77946f8a1","timestamp":1790084400,"gmtoffset":0,"datetime":"2026-09-22 13:40:00","open":184.800003,"high":185,"low":183.5,"close":183.520004,"volume":42653},{"_id":"6ab373e90be470c77946f8a2","timestamp":1790084700,"gmtoffset":0,"datetime":"2026-09-22 13:45:00","open":183.539993,"high":183.940002,"low":183.339996,"close":183.660003,"volume":19455},{"_id":"6ab373e90be470c77946f8a3","timestamp":1790085000,"gmtoffset":0,"datetime":"2026-09-22 13:50:00","open":183.720001,"high":183.779998,"low":182.880004,"close":183.119995,"volume":19424},{"_id":"6ab373e90be470c77946f8a4","timestamp":1790085300,"gmtoffset":0,"datetime":"2026-09-22 13:55:00","open":183.199996,"high":183.240005,"low":182.559997,"close":182.699996,"volume":19475},{"_id":"6ab373e90be470c77946f8a5","timestamp":1790085600,"gmtoffset":0,"datetime":"2026-09-22 14:00:00","open":182.679992,"high":182.979995,"low":182.399993,"close":182.460006,"volume":22168},{"_id":"6ab373e90be470c77946f8a6","timestamp":1790085900,"gmtoffset":0,"datetime":"2026-09-22 14:05:00","open":182.479995,"high":182.580001,"low":182.020004,"close":182.300003,"volume":12746},{"_id":"6ab373e90be470c77946f8a7","timestamp":1790086200,"gmtoffset":0,"datetime":"2026-09-22 14:10:00","open":182.300003,"high":182.580001,"low":182.119995,"close":182.419998,"volume":23714},{"_id":"6ab373e90be470c77946f8a8","timestamp":1790086500,"gmtoffset":0,"datetime":"2026-09-22 14:15:00","open":182.419998,"high":182.639999,"low":182.059997,"close":182.220001,"volume":28006},{"_id":"6ab373e90be470c77946f8a9","timestamp":1790086800,"gmtoffset":0,"datetime":"2026-09-22 14:20:00","open":182.199996,"high":182.619995,"low":182.119995,"close":182.399993,"volume":19729},{"_id":"6ab373e90be470c77946f8aa","timestamp":1790087100,"gmtoffset":0,"datetime":"2026-09-22 14:25:00","open":182.440002,"high":182.440002,"low":181.699996,"close":181.740005,"volume":20959},{"_id":"6ab373e90be470c77946f8ab","timestamp":1790087400,"gmtoffset":0,"datetime":"2026-09-22 14:30:00","open":181.779998,"high":181.940002,"low":181.520004,"close":181.759994,"volume":15471},{"_id":"6ab373e90be470c77946f8ac","timestamp":1790087700,"gmtoffset":0,"datetime":"2026-09-22 14:35:00","open":181.779998,"high":182.460006,"low":181.679992,"close":182.259994,"volume":31304},{"_id":"6ab373e90be470c77946f8ad","timestamp":1790088000,"gmtoffset":0,"datetime":"2026-09-22 14:40:00","open":182.220001,"high":182.619995,"low":182.119995,"close":182.539993,"volume":21236},{"_id":"6ab373e90be470c77946f8ae","timestamp":1790088300,"gmtoffset":0,"datetime":"2026-09-22 14:45:00","open":182.539993,"high":182.539993,"low":182.160003,"close":182.160003,"volume":17098},{"_id":"6ab373e90be470c77946f8af","timestamp":1790088600,"gmtoffset":0,"datetime":"2026-09-22 14:50:00","open":182.139999,"high":182.279998,"low":181.960006,"close":182.059997,"volume":13617},{"_id":"6ab373e90be470c77946f8b0","timestamp":1790088900,"gmtoffset":0,"datetime":"2026-09-22 14:55:00","open":182.080001,"high":182.639999,"low":182.059997,"close":182.460006,"volume":23064},{"_id":"6ab373e90be470c77946f8b1","timestamp":1790089200,"gmtoffset":0,"datetime":"2026-09-22 15:00:00","open":182.479995,"high":182.740005,"low":182.300003,"close":182.339996,"volume":25083},{"_id":"6ab373e90be470c77946f8b2","timestamp":1790089500,"gmtoffset":0,"datetime":"2026-09-22 15:05:00","open":182.36,"high":182.779998,"low":182.36,"close":182.600006,"volume":23919},{"_id":"6ab373e90be470c77946f8b3","timestamp":1790089800,"gmtoffset":0,"datetime":"2026-09-22 15:10:00","open":182.639999,"high":182.720001,"low":182.399993,"close":182.580001,"volume":22085},{"_id":"6ab373e90be470c77946f8b4","timestamp":1790090100,"gmtoffset":0,"datetime":"2026-09-22 15:15:00","open":182.580001,"high":182.699996,"low":182.380004,"close":182.559997,"volume":21628},{"_id":"6ab373e90be470c77946f8b5","timestamp":1790090400,"gmtoffset":0,"datetime":"2026-09-22 15:20:00","open":182.539993,"high":182.639999,"low":182.419998,"close":182.479995,"volume":26522},{"_id":"6ab373e90be470c77946f8b6","timestamp":1790090700,"gmtoffset":0,"datetime":"2026-09-22 15:25:00","open":182.460006,"high":182.779998,"low":182.460006,"close":182.759994,"volume":23576},{"_id":"6ab373e90be470c77946f8b7","timestamp":1790091000,"gmtoffset":0,"datetime":"2026-09-22 15:30:00","open":182.320007,"high":182.320007,"low":182.320007,"close":182.320007,"volume":null},{"_id":"6ab4c13b80465f1f2946984a","timestamp":1790146800,"gmtoffset":0,"datetime":"2026-09-23 07:00:00","open":184.899993,"high":185.5,"low":184.339996,"close":185.5,"volume":null},{"_id":"6ab4c13b80465f1f2946984b","timestamp":1790147100,"gmtoffset":0,"datetime":"2026-09-23 07:05:00","open":185.419998,"high":186.160003,"low":185.36,"close":185.720001,"volume":11735},{"_id":"6ab4c13b80465f1f2946984c","timestamp":1790147400,"gmtoffset":0,"datetime":"2026-09-23 07:10:00","open":185.720001,"high":186.100006,"low":185.5,"close":185.800003,"volume":7657},{"_id":"6ab4c13b80465f1f2946984d","timestamp":1790147700,"gmtoffset":0,"datetime":"2026-09-23 07:15:00","open":185.779998,"high":185.899993,"low":185.339996,"close":185.539993,"volume":7970},{"_id":"6ab4c13b80465f1f2946984e","timestamp":1790148000,"gmtoffset":0,"datetime":"2026-09-23 07:20:00","open":185.600006,"high":186.119995,"low":185.600006,"close":185.699996,"volume":9300},{"_id":"6ab4c13b80465f1f2946984f","timestamp":1790148300,"gmtoffset":0,"datetime":"2026-09-23 07:25:00","open":185.699996,"high":185.919998,"low":185.639999,"close":185.660003,"volume":6446},{"_id":"6ab4c13b80465f1f29469850","timestamp":1790148600,"gmtoffset":0,"datetime":"2026-09-23 07:30:00","open":185.559997,"high":185.839996,"low":185.559997,"close":185.740005,"volume":6766},{"_id":"6ab4c13b80465f1f29469851","timestamp":1790148900,"gmtoffset":0,"datetime":"2026-09-23 07:35:00","open":185.740005,"high":185.960006,"low":185.539993,"close":185.86,"volume":18637},{"_id":"6ab4c13b80465f1f29469852","timestamp":1790149200,"gmtoffset":0,"datetime":"2026-09-23 07:40:00","open":185.86,"high":185.86,"low":185.619995,"close":185.699996,"volume":6337},{"_id":"6ab4c13b80465f1f29469853","timestamp":1790149500,"gmtoffset":0,"datetime":"2026-09-23 07:45:00","open":185.710006,"high":185.820007,"low":185.5,"close":185.679992,"volume":3372},{"_id":"6ab4c13b80465f1f29469854","timestamp":1790149800,"gmtoffset":0,"datetime":"2026-09-23 07:50:00","open":185.679992,"high":185.899993,"low":185.520004,"close":185.539993,"volume":5168},{"_id":"6ab4c13b80465f1f29469855","timestamp":1790150100,"gmtoffset":0,"datetime":"2026-09-23 07:55:00","open":185.520004,"high":185.800003,"low":185.5,"close":185.759994,"volume":3730},{"_id":"6ab4c13b80465f1f29469856","timestamp":1790150400,"gmtoffset":0,"datetime":"2026-09-23 08:00:00","open":185.779998,"high":185.800003,"low":185.520004,"close":185.580001,"volume":2330},{"_id":"6ab4c13b80465f1f29469857","timestamp":1790150700,"gmtoffset":0,"datetime":"2026-09-23 08:05:00","open":185.520004,"high":185.520004,"low":185.100006,"close":185.199996,"volume":6337},{"_id":"6ab4c13b80465f1f29469858","timestamp":1790151000,"gmtoffset":0,"datetime":"2026-09-23 08:10:00","open":185.199996,"high":185.240005,"low":184.759994,"close":184.759994,"volume":4610},{"_id":"6ab4c13b80465f1f29469859","timestamp":1790151300,"gmtoffset":0,"datetime":"2026-09-23 08:15:00","open":184.660003,"high":184.720001,"low":184.479995,"close":184.720001,"volume":2119},{"_id":"6ab4c13b80465f1f2946985a","timestamp":1790151600,"gmtoffset":0,"datetime":"2026-09-23 08:20:00","open":184.639999,"high":184.639999,"low":184.380004,"close":184.5,"volume":1503},{"_id":"6ab4c13b80465f1f2946985b","timestamp":1790151900,"gmtoffset":0,"datetime":"2026-09-23 08:25:00","open":184.479995,"high":184.479995,"low":184.059997,"close":184.080001,"volume":3801},{"_id":"6ab4c13b80465f1f2946985c","timestamp":1790152200,"gmtoffset":0,"datetime":"2026-09-23 08:30:00","open":184,"high":184.160003,"low":183.820007,"close":183.919998,"volume":4847},{"_id":"6ab4c13b80465f1f2946985d","timestamp":1790152500,"gmtoffset":0,"datetime":"2026-09-23 08:35:00","open":183.960006,"high":183.960006,"low":183.600006,"close":183.660003,"volume":3934},{"_id":"6ab4c13b80465f1f2946985e","timestamp":1790152800,"gmtoffset":0,"datetime":"2026-09-23 08:40:00","open":183.619995,"high":183.679992,"low":183.5,"close":183.539993,"volume":3387},{"_id":"6ab4c13b80465f1f2946985f","timestamp":1790153100,"gmtoffset":0,"datetime":"2026-09-23 08:45:00","open":183.580001,"high":184.100006,"low":183.479995,"close":184.080001,"volume":7903},{"_id":"6ab4c13b80465f1f29469860","timestamp":1790153400,"gmtoffset":0,"datetime":"2026-09-23 08:50:00","open":184.139999,"high":184.220001,"low":183.979995,"close":184.020004,"volume":5328},{"_id":"6ab4c13b80465f1f29469861","timestamp":1790153700,"gmtoffset":0,"datetime":"2026-09-23 08:55:00","open":184.039993,"high":184.320007,"low":183.940002,"close":184,"volume":7364},{"_id":"6ab4c13b80465f1f29469862","timestamp":1790154000,"gmtoffset":0,"datetime":"2026-09-23 09:00:00","open":184,"high":184,"low":183.639999,"close":183.639999,"volume":3122},{"_id":"6ab4c13b80465f1f29469863","timestamp":1790154300,"gmtoffset":0,"datetime":"2026-09-23 09:05:00","open":183.600006,"high":183.759994,"low":183.539993,"close":183.759994,"volume":5564},{"_id":"6ab4c13b80465f1f29469864","timestamp":1790154600,"gmtoffset":0,"datetime":"2026-09-23 09:10:00","open":183.720001,"high":183.800003,"low":183.5,"close":183.559997,"volume":4236},{"_id":"6ab4c13b80465f1f29469865","timestamp":1790154900,"gmtoffset":0,"datetime":"2026-09-23 09:15:00","open":183.539993,"high":183.820007,"low":183.5,"close":183.800003,"volume":9237},{"_id":"6ab4c13b80465f1f29469866","timestamp":1790155200,"gmtoffset":0,"datetime":"2026-09-23 09:20:00","open":183.839996,"high":184.020004,"low":183.800003,"close":184.020004,"volume":1329},{"_id":"6ab4c13b80465f1f29469867","timestamp":1790155500,"gmtoffset":0,"datetime":"2026-09-23 09:25:00","open":184.020004,"high":184.020004,"low":183.660003,"close":183.679992,"volume":2857},{"_id":"6ab4c13b80465f1f29469868","timestamp":1790155800,"gmtoffset":0,"datetime":"2026-09-23 09:30:00","open":183.639999,"high":183.880004,"low":183.580001,"close":183.86,"volume":5784},{"_id":"6ab4c13b80465f1f29469869","timestamp":1790156100,"gmtoffset":0,"datetime":"2026-09-23 09:35:00","open":183.86,"high":183.86,"low":183.600006,"close":183.660003,"volume":3388},{"_id":"6ab4c13b80465f1f2946986a","timestamp":1790156400,"gmtoffset":0,"datetime":"2026-09-23 09:40:00","open":183.660003,"high":183.899993,"low":183.580001,"close":183.839996,"volume":2742},{"_id":"6ab4c13c80465f1f2946986b","timestamp":1790156700,"gmtoffset":0,"datetime":"2026-09-23 09:45:00","open":183.800003,"high":183.86,"low":183.639999,"close":183.86,"volume":4173},{"_id":"6ab4c13c80465f1f2946986c","timestamp":1790157000,"gmtoffset":0,"datetime":"2026-09-23 09:50:00","open":183.869995,"high":184.020004,"low":183.86,"close":183.960006,"volume":2937},{"_id":"6ab4c13c80465f1f2946986d","timestamp":1790157300,"gmtoffset":0,"datetime":"2026-09-23 09:55:00","open":183.940002,"high":184.220001,"low":183.759994,"close":184.080001,"volume":8002},{"_id":"6ab4c13c80465f1f2946986e","timestamp":1790157600,"gmtoffset":0,"datetime":"2026-09-23 10:00:00","open":184.050003,"high":184.160003,"low":183.940002,"close":183.979995,"volume":2569},{"_id":"6ab4c13c80465f1f2946986f","timestamp":1790157900,"gmtoffset":0,"datetime":"2026-09-23 10:05:00","open":184,"high":184.399993,"low":184,"close":184.399993,"volume":4879},{"_id":"6ab4c13c80465f1f29469870","timestamp":1790158200,"gmtoffset":0,"datetime":"2026-09-23 10:10:00","open":184.389999,"high":184.779998,"low":184.339996,"close":184.729995,"volume":8686},{"_id":"6ab4c13c80465f1f29469871","timestamp":1790158500,"gmtoffset":0,"datetime":"2026-09-23 10:15:00","open":184.759994,"high":184.839996,"low":184.520004,"close":184.679992,"volume":4603},{"_id":"6ab4c13c80465f1f29469872","timestamp":1790158800,"gmtoffset":0,"datetime":"2026-09-23 10:20:00","open":184.679992,"high":184.699996,"low":184.380004,"close":184.440002,"volume":4758},{"_id":"6ab4c13c80465f1f29469873","timestamp":1790159100,"gmtoffset":0,"datetime":"2026-09-23 10:25:00","open":184.460006,"high":184.460006,"low":184.240005,"close":184.320007,"volume":4437},{"_id":"6ab4c13c80465f1f29469874","timestamp":1790159400,"gmtoffset":0,"datetime":"2026-09-23 10:30:00","open":184.36,"high":184.639999,"low":184.339996,"close":184.520004,"volume":4744},{"_id":"6ab4c13c80465f1f29469875","timestamp":1790159700,"gmtoffset":0,"datetime":"2026-09-23 10:35:00","open":184.559997,"high":184.639999,"low":184.479995,"close":184.539993,"volume":1561},{"_id":"6ab4c13c80465f1f29469876","timestamp":1790160000,"gmtoffset":0,"datetime":"2026-09-23 10:40:00","open":184.559997,"high":184.660003,"low":184.479995,"close":184.660003,"volume":2485},{"_id":"6ab4c13c80465f1f29469877","timestamp":1790160300,"gmtoffset":0,"datetime":"2026-09-23 10:45:00","open":184.580001,"high":184.600006,"low":184.36,"close":184.600006,"volume":2891},{"_id":"6ab4c13c80465f1f29469878","timestamp":1790160600,"gmtoffset":0,"datetime":"2026-09-23 10:50:00","open":184.619995,"high":184.660003,"low":184.539993,"close":184.559997,"volume":3187},{"_id":"6ab4c13c80465f1f29469879","timestamp":1790160900,"gmtoffset":0,"datetime":"2026-09-23 10:55:00","open":184.559997,"high":184.699996,"low":184.520004,"close":184.639999,"volume":1583},{"_id":"6ab4c13c80465f1f2946987a","timestamp":1790161200,"gmtoffset":0,"datetime":"2026-09-23 11:00:00","open":184.630004,"high":184.740005,"low":184.380004,"close":184.639999,"volume":16935},{"_id":"6ab4c13c80465f1f2946987b","timestamp":1790161500,"gmtoffset":0,"datetime":"2026-09-23 11:05:00","open":184.660003,"high":184.880004,"low":184.580001,"close":184.619995,"volume":4049},{"_id":"6ab4c13c80465f1f2946987c","timestamp":1790161800,"gmtoffset":0,"datetime":"2026-09-23 11:10:00","open":184.580001,"high":184.639999,"low":184.399993,"close":184.399993,"volume":3367},{"_id":"6ab4c13c80465f1f2946987d","timestamp":1790162100,"gmtoffset":0,"datetime":"2026-09-23 11:15:00","open":184.460006,"high":184.759994,"low":184.440002,"close":184.699996,"volume":3152},{"_id":"6ab4c13c80465f1f2946987e","timestamp":1790162400,"gmtoffset":0,"datetime":"2026-09-23 11:20:00","open":184.660003,"high":184.660003,"low":184.520004,"close":184.619995,"volume":3023},{"_id":"6ab4c13c80465f1f2946987f","timestamp":1790162700,"gmtoffset":0,"datetime":"2026-09-23 11:25:00","open":184.600006,"high":184.820007,"low":184.600006,"close":184.720001,"volume":2879},{"_id":"6ab4c13c80465f1f29469880","timestamp":1790163000,"gmtoffset":0,"datetime":"2026-09-23 11:30:00","open":184.710006,"high":184.960006,"low":184.639999,"close":184.660003,"volume":4241},{"_id":"6ab4c13c80465f1f29469881","timestamp":1790163300,"gmtoffset":0,"datetime":"2026-09-23 11:35:00","open":184.660003,"high":184.800003,"low":184.580001,"close":184.660003,"volume":2820},{"_id":"6ab4c13c80465f1f29469882","timestamp":1790163600,"gmtoffset":0,"datetime":"2026-09-23 11:40:00","open":184.679992,"high":184.720001,"low":184.479995,"close":184.660003,"volume":3441},{"_id":"6ab4c13c80465f1f29469883","timestamp":1790163900,"gmtoffset":0,"datetime":"2026-09-23 11:45:00","open":184.699996,"high":184.720001,"low":184.520004,"close":184.639999,"volume":3986},{"_id":"6ab4c13c80465f1f29469884","timestamp":1790164200,"gmtoffset":0,"datetime":"2026-09-23 11:50:00","open":184.630004,"high":184.820007,"low":184.520004,"close":184.600006,"volume":4573},{"_id":"6ab4c13c80465f1f29469885","timestamp":1790164500,"gmtoffset":0,"datetime":"2026-09-23 11:55:00","open":184.580001,"high":185.380004,"low":184.559997,"close":185.36,"volume":18575},{"_id":"6ab4c13c80465f1f29469886","timestamp":1790164800,"gmtoffset":0,"datetime":"2026-09-23 12:00:00","open":185.320007,"high":185.539993,"low":185.100006,"close":185.100006,"volume":5177},{"_id":"6ab4c13c80465f1f29469887","timestamp":1790165100,"gmtoffset":0,"datetime":"2026-09-23 12:05:00","open":185.080001,"high":185.130004,"low":184.839996,"close":184.880004,"volume":4898},{"_id":"6ab4c13c80465f1f29469888","timestamp":1790165400,"gmtoffset":0,"datetime":"2026-09-23 12:10:00","open":184.86,"high":184.960006,"low":184.800003,"close":184.820007,"volume":7089},{"_id":"6ab4c13c80465f1f29469889","timestamp":1790165700,"gmtoffset":0,"datetime":"2026-09-23 12:15:00","open":184.86,"high":185.160003,"low":184.839996,"close":185.119995,"volume":2819},{"_id":"6ab4c13c80465f1f2946988a","timestamp":1790166000,"gmtoffset":0,"datetime":"2026-09-23 12:20:00","open":185.119995,"high":185.440002,"low":185.119995,"close":185.339996,"volume":3884},{"_id":"6ab4c13c80465f1f2946988b","timestamp":1790166300,"gmtoffset":0,"datetime":"2026-09-23 12:25:00","open":185.399993,"high":185.679992,"low":185.300003,"close":185.520004,"volume":4509},{"_id":"6ab4c13c80465f1f2946988c","timestamp":1790166600,"gmtoffset":0,"datetime":"2026-09-23 12:30:00","open":185.5,"high":185.5,"low":185.179992,"close":185.279998,"volume":11351},{"_id":"6ab4c13c80465f1f2946988d","timestamp":1790166900,"gmtoffset":0,"datetime":"2026-09-23 12:35:00","open":185.300003,"high":185.399993,"low":185.100006,"close":185.139999,"volume":3729},{"_id":"6ab4c13c80465f1f2946988e","timestamp":1790167200,"gmtoffset":0,"datetime":"2026-09-23 12:40:00","open":185.160003,"high":185.240005,"low":185.119995,"close":185.179992,"volume":2880},{"_id":"6ab4c13c80465f1f2946988f","timestamp":1790167500,"gmtoffset":0,"datetime":"2026-09-23 12:45:00","open":185.220001,"high":185.539993,"low":185.220001,"close":185.460006,"volume":3599},{"_id":"6ab4c13c80465f1f29469890","timestamp":1790167800,"gmtoffset":0,"datetime":"2026-09-23 12:50:00","open":185.5,"high":185.660003,"low":185.5,"close":185.5,"volume":3816},{"_id":"6ab4c13c80465f1f29469891","timestamp":1790168100,"gmtoffset":0,"datetime":"2026-09-23 12:55:00","open":185.479995,"high":185.619995,"low":185.479995,"close":185.539993,"volume":4657},{"_id":"6ab4c13c80465f1f29469892","timestamp":1790168400,"gmtoffset":0,"datetime":"2026-09-23 13:00:00","open":185.520004,"high":185.639999,"low":185.339996,"close":185.460006,"volume":6226},{"_id":"6ab4c13c80465f1f29469893","timestamp":1790168700,"gmtoffset":0,"datetime":"2026-09-23 13:05:00","open":185.399993,"high":185.639999,"low":185.380004,"close":185.479995,"volume":3266},{"_id":"6ab4c13c80465f1f29469894","timestamp":1790169000,"gmtoffset":0,"datetime":"2026-09-23 13:10:00","open":185.460006,"high":185.520004,"low":185.259994,"close":185.460006,"volume":2967},{"_id":"6ab4c13c80465f1f29469895","timestamp":1790169300,"gmtoffset":0,"datetime":"2026-09-23 13:15:00","open":185.440002,"high":185.679992,"low":185.300003,"close":185.479995,"volume":6132},{"_id":"6ab4c13c80465f1f29469896","timestamp":1790169600,"gmtoffset":0,"datetime":"2026-09-23 13:20:00","open":185.460006,"high":185.880004,"low":185.460006,"close":185.580001,"volume":8389},{"_id":"6ab4c13c80465f1f29469897","timestamp":1790169900,"gmtoffset":0,"datetime":"2026-09-23 13:25:00","open":185.559997,"high":185.720001,"low":185.080001,"close":185.36,"volume":12652},{"_id":"6ab4c13c80465f1f29469898","timestamp":1790170200,"gmtoffset":0,"datetime":"2026-09-23 13:30:00","open":185.380004,"high":185.800003,"low":184.539993,"close":185.320007,"volume":54384},{"_id":"6ab4c13c80465f1f29469899","timestamp":1790170500,"gmtoffset":0,"datetime":"2026-09-23 13:35:00","open":185.300003,"high":186.839996,"low":184.940002,"close":186.740005,"volume":45499},{"_id":"6ab4c13c80465f1f2946989a","timestamp":1790170800,"gmtoffset":0,"datetime":"2026-09-23 13:40:00","open":186.619995,"high":187.339996,"low":186.600006,"close":186.800003,"volume":30813},{"_id":"6ab4c13c80465f1f2946989b","timestamp":1790171100,"gmtoffset":0,"datetime":"2026-09-23 13:45:00","open":186.839996,"high":187.199996,"low":186.320007,"close":187.199996,"volume":14343},{"_id":"6ab4c13c80465f1f2946989c","timestamp":1790171400,"gmtoffset":0,"datetime":"2026-09-23 13:50:00","open":187.179992,"high":187.800003,"low":187.139999,"close":187.300003,"volume":23652},{"_id":"6ab4c13d80465f1f2946989d","timestamp":1790171700,"gmtoffset":0,"datetime":"2026-09-23 13:55:00","open":187.220001,"high":187.5,"low":186.619995,"close":186.699996,"volume":17534},{"_id":"6ab4c13d80465f1f2946989e","timestamp":1790172000,"gmtoffset":0,"datetime":"2026-09-23 14:00:00","open":186.649993,"high":186.649993,"low":185.899993,"close":186.039993,"volume":16952},{"_id":"6ab4c13d80465f1f2946989f","timestamp":1790172300,"gmtoffset":0,"datetime":"2026-09-23 14:05:00","open":186.039993,"high":186.039993,"low":185.440002,"close":185.820007,"volume":19993},{"_id":"6ab4c13d80465f1f294698a0","timestamp":1790172600,"gmtoffset":0,"datetime":"2026-09-23 14:10:00","open":185.820007,"high":186.080001,"low":185.679992,"close":186,"volume":24416},{"_id":"6ab4c13d80465f1f294698a1","timestamp":1790172900,"gmtoffset":0,"datetime":"2026-09-23 14:15:00","open":185.960006,"high":186.059997,"low":185.559997,"close":185.639999,"volume":35471},{"_id":"6ab4c13d80465f1f294698a2","timestamp":1790173200,"gmtoffset":0,"datetime":"2026-09-23 14:20:00","open":185.699996,"high":185.779998,"low":185.220001,"close":185.36,"volume":37403},{"_id":"6ab4c13d80465f1f294698a3","timestamp":1790173500,"gmtoffset":0,"datetime":"2026-09-23 14:25:00","open":185.399993,"high":185.419998,"low":184.779998,"close":184.880004,"volume":50796},{"_id":"6ab4c13d80465f1f294698a4","timestamp":1790173800,"gmtoffset":0,"datetime":"2026-09-23 14:30:00","open":184.899993,"high":185.220001,"low":184.779998,"close":184.779998,"volume":37476},{"_id":"6ab4c13d80465f1f294698a5","timestamp":1790174100,"gmtoffset":0,"datetime":"2026-09-23 14:35:00","open":184.740005,"high":185.119995,"low":184.679992,"close":185,"volume":24685},{"_id":"6ab4c13d80465f1f294698a6","timestamp":1790174400,"gmtoffset":0,"datetime":"2026-09-23 14:40:00","open":185,"high":185.639999,"low":185,"close":185.539993,"volume":19240},{"_id":"6ab4c13d80465f1f294698a7","timestamp":1790174700,"gmtoffset":0,"datetime":"2026-09-23 14:45:00","open":185.520004,"high":185.839996,"low":185.419998,"close":185.820007,"volume":15701},{"_id":"6ab4c13d80465f1f294698a8","timestamp":1790175000,"gmtoffset":0,"datetime":"2026-09-23 14:50:00","open":185.820007,"high":186.220001,"low":185.679992,"close":186.11,"volume":29106},{"_id":"6ab4c13d80465f1f294698a9","timestamp":1790175300,"gmtoffset":0,"datetime":"2026-09-23 14:55:00","open":186.119995,"high":186.279998,"low":185.820007,"close":186.179992,"volume":12286},{"_id":"6ab4c13d80465f1f294698aa","timestamp":1790175600,"gmtoffset":0,"datetime":"2026-09-23 15:00:00","open":186.139999,"high":186.259994,"low":185.800003,"close":186.259994,"volume":13218},{"_id":"6ab4c13d80465f1f294698ab","timestamp":1790175900,"gmtoffset":0,"datetime":"2026-09-23 15:05:00","open":186.220001,"high":186.619995,"low":186.199996,"close":186.440002,"volume":14329},{"_id":"6ab4c13d80465f1f294698ac","timestamp":1790176200,"gmtoffset":0,"datetime":"2026-09-23 15:10:00","open":186.449996,"high":186.460006,"low":185.699996,"close":185.720001,"volume":15434},{"_id":"6ab4c13d80465f1f294698ad","timestamp":1790176500,"gmtoffset":0,"datetime":"2026-09-23 15:15:00","open":185.690002,"high":186.300003,"low":185.679992,"close":186.100006,"volume":13950},{"_id":"6ab4c13d80465f1f294698ae","timestamp":1790176800,"gmtoffset":0,"datetime":"2026-09-23 15:20:00","open":186.100006,"high":186.619995,"low":186.059997,"close":186.600006,"volume":20315},{"_id":"6ab4c13d80465f1f294698af","timestamp":1790177100,"gmtoffset":0,"datetime":"2026-09-23 15:25:00","open":186.600006,"high":186.820007,"low":186.36,"close":186.460006,"volume":39836},{"_id":"6ab4c13d80465f1f294698b0","timestamp":1790177400,"gmtoffset":0,"datetime":"2026-09-23 15:30:00","open":186.460006,"high":186.460006,"low":186.460006,"close":186.460006,"volume":null},{"_id":"6ab614144d8152338fbddb62","timestamp":1790233200,"gmtoffset":0,"datetime":"2026-09-24 07:00:00","open":184.520004,"high":184.86,"low":183.940002,"close":184.320007,"volume":null},{"_id":"6ab614144d8152338fbddb63","timestamp":1790233500,"gmtoffset":0,"datetime":"2026-09-24 07:05:00","open":184.320007,"high":184.440002,"low":183.940002,"close":184.160003,"volume":12160},{"_id":"6ab614144d8152338fbddb64","timestamp":1790233800,"gmtoffset":0,"datetime":"2026-09-24 07:10:00","open":184.199996,"high":184.580001,"low":183.899993,"close":184.300003,"volume":8671},{"_id":"6ab614144d8152338fbddb65","timestamp":1790234100,"gmtoffset":0,"datetime":"2026-09-24 07:15:00","open":184.300003,"high":184.300003,"low":183.800003,"close":184.160003,"volume":13981},{"_id":"6ab614144d8152338fbddb66","timestamp":1790234400,"gmtoffset":0,"datetime":"2026-09-24 07:20:00","open":184.199996,"high":184.300003,"low":183.600006,"close":183.86,"volume":14520},{"_id":"6ab614144d8152338fbddb67","timestamp":1790234700,"gmtoffset":0,"datetime":"2026-09-24 07:25:00","open":183.839996,"high":183.880004,"low":183.5,"close":183.679992,"volume":11387},{"_id":"6ab614144d8152338fbddb68","timestamp":1790235000,"gmtoffset":0,"datetime":"2026-09-24 07:30:00","open":183.699996,"high":183.699996,"low":183.36,"close":183.380004,"volume":12744},{"_id":"6ab614144d8152338fbddb69","timestamp":1790235300,"gmtoffset":0,"datetime":"2026-09-24 07:35:00","open":183.339996,"high":183.5,"low":183.080001,"close":183.339996,"volume":20648},{"_id":"6ab614144d8152338fbddb6a","timestamp":1790235600,"gmtoffset":0,"datetime":"2026-09-24 07:40:00","open":183.36,"high":183.660003,"low":183.220001,"close":183.520004,"volume":6304},{"_id":"6ab614144d8152338fbddb6b","timestamp":1790235900,"gmtoffset":0,"datetime":"2026-09-24 07:45:00","open":183.539993,"high":183.600006,"low":183.039993,"close":183.080001,"volume":11339},{"_id":"6ab614144d8152338fbddb6c","timestamp":1790236200,"gmtoffset":0,"datetime":"2026-09-24 07:50:00","open":183.039993,"high":183.080001,"low":182.759994,"close":182.839996,"volume":9903},{"_id":"6ab614154d8152338fbddb6d","timestamp":1790236500,"gmtoffset":0,"datetime":"2026-09-24 07:55:00","open":182.839996,"high":183,"low":182.759994,"close":182.960006,"volume":7526},{"_id":"6ab614154d8152338fbddb6e","timestamp":1790236800,"gmtoffset":0,"datetime":"2026-09-24 08:00:00","open":182.979995,"high":183.059997,"low":182.820007,"close":183.039993,"volume":7482},{"_id":"6ab614154d8152338fbddb6f","timestamp":1790237100,"gmtoffset":0,"datetime":"2026-09-24 08:05:00","open":183.039993,"high":183.059997,"low":182.699996,"close":182.960006,"volume":5264},{"_id":"6ab614154d8152338fbddb70","timestamp":1790237400,"gmtoffset":0,"datetime":"2026-09-24 08:10:00","open":182.940002,"high":182.979995,"low":182.5,"close":182.639999,"volume":9106},{"_id":"6ab614154d8152338fbddb71","timestamp":1790237700,"gmtoffset":0,"datetime":"2026-09-24 08:15:00","open":182.699996,"high":183.100006,"low":182.600006,"close":183.020004,"volume":3642},{"_id":"6ab614154d8152338fbddb72","timestamp":1790238000,"gmtoffset":0,"datetime":"2026-09-24 08:20:00","open":183,"high":183.220001,"low":182.960006,"close":183.020004,"volume":7046},{"_id":"6ab614154d8152338fbddb73","timestamp":1790238300,"gmtoffset":0,"datetime":"2026-09-24 08:25:00","open":183.020004,"high":183.080001,"low":182.380004,"close":182.5,"volume":8851},{"_id":"6ab614154d8152338fbddb74","timestamp":1790238600,"gmtoffset":0,"datetime":"2026-09-24 08:30:00","open":182.559997,"high":182.800003,"low":182.440002,"close":182.460006,"volume":8984},{"_id":"6ab614154d8152338fbddb75","timestamp":1790238900,"gmtoffset":0,"datetime":"2026-09-24 08:35:00","open":182.5,"high":182.619995,"low":182.320007,"close":182.520004,"volume":5313},{"_id":"6ab614154d8152338fbddb76","timestamp":1790239200,"gmtoffset":0,"datetime":"2026-09-24 08:40:00","open":182.539993,"high":183.080001,"low":182.240005,"close":183.080001,"volume":12232},{"_id":"6ab614154d8152338fbddb77","timestamp":1790239500,"gmtoffset":0,"datetime":"2026-09-24 08:45:00","open":183.080001,"high":183.259994,"low":183.059997,"close":183.220001,"volume":10410},{"_id":"6ab614154d8152338fbddb78","timestamp":1790239800,"gmtoffset":0,"datetime":"2026-09-24 08:50:00","open":183.220001,"high":183.220001,"low":183.039993,"close":183.100006,"volume":10119},{"_id":"6ab614154d8152338fbddb79","timestamp":1790240100,"gmtoffset":0,"datetime":"2026-09-24 08:55:00","open":183.080001,"high":183.320007,"low":182.880004,"close":183.220001,"volume":11738},{"_id":"6ab614154d8152338fbddb7a","timestamp":1790240400,"gmtoffset":0,"datetime":"2026-09-24 09:00:00","open":183.240005,"high":183.36,"low":183.160003,"close":183.240005,"volume":7941},{"_id":"6ab614154d8152338fbddb7b","timestamp":1790240700,"gmtoffset":0,"datetime":"2026-09-24 09:05:00","open":183.279998,"high":183.600006,"low":183.179992,"close":183.580001,"volume":6448},{"_id":"6ab614154d8152338fbddb7c","timestamp":1790241000,"gmtoffset":0,"datetime":"2026-09-24 09:10:00","open":183.619995,"high":183.660003,"low":183.460006,"close":183.460006,"volume":9128},{"_id":"6ab614154d8152338fbddb7d","timestamp":1790241300,"gmtoffset":0,"datetime":"2026-09-24 09:15:00","open":183.440002,"high":183.520004,"low":183.220001,"close":183.419998,"volume":10856},{"_id":"6ab614154d8152338fbddb7e","timestamp":1790241600,"gmtoffset":0,"datetime":"2026-09-24 09:20:00","open":183.419998,"high":183.5,"low":183.199996,"close":183.220001,"volume":8627},{"_id":"6ab614154d8152338fbddb7f","timestamp":1790241900,"gmtoffset":0,"datetime":"2026-09-24 09:25:00","open":183.220001,"high":183.279998,"low":183.039993,"close":183.119995,"volume":9001},{"_id":"6ab614154d8152338fbddb80","timestamp":1790242200,"gmtoffset":0,"datetime":"2026-09-24 09:30:00","open":183.119995,"high":183.199996,"low":182.960006,"close":183.199996,"volume":10440},{"_id":"6ab614154d8152338fbddb81","timestamp":1790242500,"gmtoffset":0,"datetime":"2026-09-24 09:35:00","open":183.199996,"high":183.220001,"low":182.839996,"close":183.080001,"volume":8259},{"_id":"6ab614154d8152338fbddb82","timestamp":1790242800,"gmtoffset":0,"datetime":"2026-09-24 09:40:00","open":183.080001,"high":183.080001,"low":182.779998,"close":182.820007,"volume":9832},{"_id":"6ab614154d8152338fbddb83","timestamp":1790243100,"gmtoffset":0,"datetime":"2026-09-24 09:45:00","open":182.800003,"high":183.059997,"low":182.740005,"close":183.059997,"volume":9601},{"_id":"6ab614154d8152338fbddb84","timestamp":1790243400,"gmtoffset":0,"datetime":"2026-09-24 09:50:00","open":183.020004,"high":183.179992,"low":182.919998,"close":182.979995,"volume":8922},{"_id":"6ab614154d8152338fbddb85","timestamp":1790243700,"gmtoffset":0,"datetime":"2026-09-24 09:55:00","open":182.979995,"high":183.320007,"low":182.979995,"close":183.300003,"volume":7394},{"_id":"6ab614154d8152338fbddb86","timestamp":1790244000,"gmtoffset":0,"datetime":"2026-09-24 10:00:00","open":183.300003,"high":183.300003,"low":182.979995,"close":183,"volume":9553},{"_id":"6ab614154d8152338fbddb87","timestamp":1790244300,"gmtoffset":0,"datetime":"2026-09-24 10:05:00","open":183.029998,"high":183.179992,"low":182.979995,"close":183.039993,"volume":9409},{"_id":"6ab614154d8152338fbddb88","timestamp":1790244600,"gmtoffset":0,"datetime":"2026-09-24 10:10:00","open":183.020004,"high":183.279998,"low":182.960006,"close":183.039993,"volume":12042},{"_id":"6ab614154d8152338fbddb89","timestamp":1790244900,"gmtoffset":0,"datetime":"2026-09-24 10:15:00","open":183.080001,"high":183.199996,"low":183.059997,"close":183.100006,"volume":7703},{"_id":"6ab614154d8152338fbddb8a","timestamp":1790245200,"gmtoffset":0,"datetime":"2026-09-24 10:20:00","open":183.100006,"high":183.399993,"low":183.100006,"close":183.119995,"volume":11234},{"_id":"6ab614154d8152338fbddb8b","timestamp":1790245500,"gmtoffset":0,"datetime":"2026-09-24 10:25:00","open":183.119995,"high":183.119995,"low":182.800003,"close":182.800003,"volume":12917},{"_id":"6ab614154d8152338fbddb8c","timestamp":1790245800,"gmtoffset":0,"datetime":"2026-09-24 10:30:00","open":182.820007,"high":182.869995,"low":182.619995,"close":182.839996,"volume":9045},{"_id":"6ab614154d8152338fbddb8d","timestamp":1790246100,"gmtoffset":0,"datetime":"2026-09-24 10:35:00","open":182.820007,"high":183.020004,"low":182.800003,"close":182.940002,"volume":8896},{"_id":"6ab614154d8152338fbddb8e","timestamp":1790246400,"gmtoffset":0,"datetime":"2026-09-24 10:40:00","open":182.940002,"high":183.139999,"low":182.899993,"close":182.940002,"volume":7210},{"_id":"6ab614154d8152338fbddb8f","timestamp":1790246700,"gmtoffset":0,"datetime":"2026-09-24 10:45:00","open":182.940002,"high":183.100006,"low":182.880004,"close":183,"volume":13939},{"_id":"6ab614154d8152338fbddb90","timestamp":1790247000,"gmtoffset":0,"datetime":"2026-09-24 10:50:00","open":182.979995,"high":183,"low":182.86,"close":182.86,"volume":5818},{"_id":"6ab614154d8152338fbddb91","timestamp":1790247300,"gmtoffset":0,"datetime":"2026-09-24 10:55:00","open":182.86,"high":183.160003,"low":182.800003,"close":183.139999,"volume":20172},{"_id":"6ab614154d8152338fbddb92","timestamp":1790247600,"gmtoffset":0,"datetime":"2026-09-24 11:00:00","open":183.139999,"high":183.220001,"low":182.940002,"close":182.979995,"volume":13277},{"_id":"6ab614154d8152338fbddb93","timestamp":1790247900,"gmtoffset":0,"datetime":"2026-09-24 11:05:00","open":182.979995,"high":183.039993,"low":182.759994,"close":182.839996,"volume":14024},{"_id":"6ab614154d8152338fbddb94","timestamp":1790248200,"gmtoffset":0,"datetime":"2026-09-24 11:10:00","open":182.820007,"high":182.960006,"low":182.740005,"close":182.880004,"volume":12027},{"_id":"6ab614154d8152338fbddb95","timestamp":1790248500,"gmtoffset":0,"datetime":"2026-09-24 11:15:00","open":182.880004,"high":183,"low":182.559997,"close":182.619995,"volume":13162},{"_id":"6ab614154d8152338fbddb96","timestamp":1790248800,"gmtoffset":0,"datetime":"2026-09-24 11:20:00","open":182.619995,"high":182.899993,"low":182.539993,"close":182.720001,"volume":16551},{"_id":"6ab614154d8152338fbddb97","timestamp":1790249100,"gmtoffset":0,"datetime":"2026-09-24 11:25:00","open":182.699996,"high":182.779998,"low":182.539993,"close":182.779998,"volume":7319},{"_id":"6ab614154d8152338fbddb98","timestamp":1790249400,"gmtoffset":0,"datetime":"2026-09-24 11:30:00","open":182.779998,"high":182.779998,"low":182.619995,"close":182.660003,"volume":7437},{"_id":"6ab614154d8152338fbddb99","timestamp":1790249700,"gmtoffset":0,"datetime":"2026-09-24 11:35:00","open":182.639999,"high":182.86,"low":182.559997,"close":182.619995,"volume":8880},{"_id":"6ab614154d8152338fbddb9a","timestamp":1790250000,"gmtoffset":0,"datetime":"2026-09-24 11:40:00","open":182.639999,"high":182.759994,"low":182.639999,"close":182.740005,"volume":6395},{"_id":"6ab614154d8152338fbddb9b","timestamp":1790250300,"gmtoffset":0,"datetime":"2026-09-24 11:45:00","open":182.740005,"high":183.119995,"low":182.740005,"close":183,"volume":12360},{"_id":"6ab614164d8152338fbddb9c","timestamp":1790250600,"gmtoffset":0,"datetime":"2026-09-24 11:50:00","open":183.020004,"high":183.119995,"low":182.899993,"close":183.100006,"volume":5142},{"_id":"6ab614164d8152338fbddb9d","timestamp":1790250900,"gmtoffset":0,"datetime":"2026-09-24 11:55:00","open":183.100006,"high":183.300003,"low":183.100006,"close":183.279998,"volume":8530},{"_id":"6ab614164d8152338fbddb9e","timestamp":1790251200,"gmtoffset":0,"datetime":"2026-09-24 12:00:00","open":183.259994,"high":183.259994,"low":182.899993,"close":182.919998,"volume":12087},{"_id":"6ab614164d8152338fbddb9f","timestamp":1790251500,"gmtoffset":0,"datetime":"2026-09-24 12:05:00","open":182.919998,"high":182.919998,"low":182.800003,"close":182.899993,"volume":4605},{"_id":"6ab614164d8152338fbddba0","timestamp":1790251800,"gmtoffset":0,"datetime":"2026-09-24 12:10:00","open":182.880004,"high":183.039993,"low":182.839996,"close":182.880004,"volume":6318},{"_id":"6ab614164d8152338fbddba1","timestamp":1790252100,"gmtoffset":0,"datetime":"2026-09-24 12:15:00","open":182.880004,"high":183.039993,"low":182.86,"close":182.899993,"volume":5891},{"_id":"6ab614164d8152338fbddba2","timestamp":1790252400,"gmtoffset":0,"datetime":"2026-09-24 12:20:00","open":182.899993,"high":183.020004,"low":182.86,"close":183.020004,"volume":9418},{"_id":"6ab614164d8152338fbddba3","timestamp":1790252700,"gmtoffset":0,"datetime":"2026-09-24 12:25:00","open":182.979995,"high":183.179992,"low":182.86,"close":183.139999,"volume":8816},{"_id":"6ab614164d8152338fbddba4","timestamp":1790253000,"gmtoffset":0,"datetime":"2026-09-24 12:30:00","open":183.160003,"high":183.419998,"low":183.100006,"close":183.199996,"volume":10188},{"_id":"6ab614164d8152338fbddba5","timestamp":1790253300,"gmtoffset":0,"datetime":"2026-09-24 12:35:00","open":183.199996,"high":183.36,"low":183.130004,"close":183.339996,"volume":23202},{"_id":"6ab614164d8152338fbddba6","timestamp":1790253600,"gmtoffset":0,"datetime":"2026-09-24 12:40:00","open":183.36,"high":183.479995,"low":183.339996,"close":183.36,"volume":11022},{"_id":"6ab614164d8152338fbddba7","timestamp":1790253900,"gmtoffset":0,"datetime":"2026-09-24 12:45:00","open":183.380004,"high":183.539993,"low":183.339996,"close":183.5,"volume":12530},{"_id":"6ab614164d8152338fbddba8","timestamp":1790254200,"gmtoffset":0,"datetime":"2026-09-24 12:50:00","open":183.539993,"high":184.36,"low":183.539993,"close":184.339996,"volume":10569},{"_id":"6ab614164d8152338fbddba9","timestamp":1790254500,"gmtoffset":0,"datetime":"2026-09-24 12:55:00","open":184.36,"high":184.440002,"low":184.220001,"close":184.220001,"volume":9605},{"_id":"6ab614164d8152338fbddbaa","timestamp":1790254800,"gmtoffset":0,"datetime":"2026-09-24 13:00:00","open":184.240005,"high":184.339996,"low":184.139999,"close":184.300003,"volume":17444},{"_id":"6ab614164d8152338fbddbab","timestamp":1790255100,"gmtoffset":0,"datetime":"2026-09-24 13:05:00","open":184.279998,"high":184.600006,"low":184.279998,"close":184.600006,"volume":11110},{"_id":"6ab614164d8152338fbddbac","timestamp":1790255400,"gmtoffset":0,"datetime":"2026-09-24 13:10:00","open":184.639999,"high":184.86,"low":184.580001,"close":184.779998,"volume":12040},{"_id":"6ab614164d8152338fbddbad","timestamp":1790255700,"gmtoffset":0,"datetime":"2026-09-24 13:15:00","open":184.779998,"high":185.139999,"low":184.740005,"close":184.960006,"volume":32104},{"_id":"6ab614164d8152338fbddbae","timestamp":1790256000,"gmtoffset":0,"datetime":"2026-09-24 13:20:00","open":184.960006,"high":185.059997,"low":184.899993,"close":184.919998,"volume":20002},{"_id":"6ab614164d8152338fbddbaf","timestamp":1790256300,"gmtoffset":0,"datetime":"2026-09-24 13:25:00","open":184.919998,"high":185.100006,"low":184.740005,"close":184.880004,"volume":28685},{"_id":"6ab614164d8152338fbddbb0","timestamp":1790256600,"gmtoffset":0,"datetime":"2026-09-24 13:30:00","open":184.880004,"high":185.5,"low":184.619995,"close":184.880004,"volume":106571},{"_id":"6ab614164d8152338fbddbb1","timestamp":1790256900,"gmtoffset":0,"datetime":"2026-09-24 13:35:00","open":184.880004,"high":184.919998,"low":183.380004,"close":183.419998,"volume":62235},{"_id":"6ab614164d8152338fbddbb2","timestamp":1790257200,"gmtoffset":0,"datetime":"2026-09-24 13:40:00","open":183.399993,"high":183.759994,"low":183,"close":183.199996,"volume":44338},{"_id":"6ab614164d8152338fbddbb3","timestamp":1790257500,"gmtoffset":0,"datetime":"2026-09-24 13:45:00","open":183.240005,"high":183.460006,"low":182.5,"close":183.380004,"volume":41052},{"_id":"6ab614164d8152338fbddbb4","timestamp":1790257800,"gmtoffset":0,"datetime":"2026-09-24 13:50:00","open":183.36,"high":183.679992,"low":183,"close":183.600006,"volume":27331},{"_id":"6ab614164d8152338fbddbb5","timestamp":1790258100,"gmtoffset":0,"datetime":"2026-09-24 13:55:00","open":183.619995,"high":183.880004,"low":183.5,"close":183.699996,"volume":28913},{"_id":"6ab614164d8152338fbddbb6","timestamp":1790258400,"gmtoffset":0,"datetime":"2026-09-24 14:00:00","open":183.699996,"high":183.710006,"low":183.160003,"close":183.160003,"volume":31063},{"_id":"6ab614164d8152338fbddbb7","timestamp":1790258700,"gmtoffset":0,"datetime":"2026-09-24 14:05:00","open":183.179992,"high":183.300003,"low":183.020004,"close":183.059997,"volume":22143},{"_id":"6ab614164d8152338fbddbb8","timestamp":1790259000,"gmtoffset":0,"datetime":"2026-09-24 14:10:00","open":183.059997,"high":183.199996,"low":182.940002,"close":183.020004,"volume":24121},{"_id":"6ab614164d8152338fbddbb9","timestamp":1790259300,"gmtoffset":0,"datetime":"2026-09-24 14:15:00","open":183.020004,"high":183.199996,"low":182.759994,"close":182.940002,"volume":22213},{"_id":"6ab614164d8152338fbddbba","timestamp":1790259600,"gmtoffset":0,"datetime":"2026-09-24 14:20:00","open":182.979995,"high":183.559997,"low":182.839996,"close":183.520004,"volume":30917},{"_id":"6ab614164d8152338fbddbbb","timestamp":1790259900,"gmtoffset":0,"datetime":"2026-09-24 14:25:00","open":183.5,"high":183.639999,"low":183.259994,"close":183.580001,"volume":23579},{"_id":"6ab614164d8152338fbddbbc","timestamp":1790260200,"gmtoffset":0,"datetime":"2026-09-24 14:30:00","open":183.580001,"high":183.839996,"low":183.259994,"close":183.339996,"volume":26638},{"_id":"6ab614164d8152338fbddbbd","timestamp":1790260500,"gmtoffset":0,"datetime":"2026-09-24 14:35:00","open":183.339996,"high":183.800003,"low":183.320007,"close":183.779998,"volume":20985},{"_id":"6ab614164d8152338fbddbbe","timestamp":1790260800,"gmtoffset":0,"datetime":"2026-09-24 14:40:00","open":183.779998,"high":183.979995,"low":183.699996,"close":183.949996,"volume":23051},{"_id":"6ab614164d8152338fbddbbf","timestamp":1790261100,"gmtoffset":0,"datetime":"2026-09-24 14:45:00","open":183.940002,"high":184.119995,"low":183.839996,"close":184.020004,"volume":23793},{"_id":"6ab614164d8152338fbddbc0","timestamp":1790261400,"gmtoffset":0,"datetime":"2026-09-24 14:50:00","open":184.020004,"high":184.300003,"low":183.919998,"close":184.139999,"volume":21431},{"_id":"6ab614164d8152338fbddbc1","timestamp":1790261700,"gmtoffset":0,"datetime":"2026-09-24 14:55:00","open":184.139999,"high":184.139999,"low":183.779998,"close":183.86,"volume":25292},{"_id":"6ab614164d8152338fbddbc2","timestamp":1790262000,"gmtoffset":0,"datetime":"2026-09-24 15:00:00","open":183.839996,"high":184.059997,"low":183.600006,"close":184.059997,"volume":18304},{"_id":"6ab614164d8152338fbddbc3","timestamp":1790262300,"gmtoffset":0,"datetime":"2026-09-24 15:05:00","open":184.080001,"high":184.139999,"low":183.899993,"close":184.139999,"volume":29109},{"_id":"6ab614164d8152338fbddbc4","timestamp":1790262600,"gmtoffset":0,"datetime":"2026-09-24 15:10:00","open":184.139999,"high":184.279998,"low":183.979995,"close":184,"volume":24296},{"_id":"6ab614164d8152338fbddbc5","timestamp":1790262900,"gmtoffset":0,"datetime":"2026-09-24 15:15:00","open":184,"high":184.279998,"low":183.919998,"close":184.080001,"volume":38137},{"_id":"6ab614174d8152338fbddbc6","timestamp":1790263200,"gmtoffset":0,"datetime":"2026-09-24 15:20:00","open":184.080001,"high":184.100006,"low":183.86,"close":184,"volume":79974},{"_id":"6ab614174d8152338fbddbc7","timestamp":1790263500,"gmtoffset":0,"datetime":"2026-09-24 15:25:00","open":184,"high":184,"low":183.660003,"close":183.86,"volume":99991},{"_id":"6ab614174d8152338fbddbc8","timestamp":1790263800,"gmtoffset":0,"datetime":"2026-09-24 15:30:00","open":184.179992,"high":184.179992,"low":184.179992,"close":184.179992,"volume":null},{"_id":"6ab70e78b97b8dd040616034","timestamp":1790319600,"gmtoffset":0,"datetime":"2026-09-25 07:00:00","open":184.419998,"high":184.919998,"low":184.240005,"close":184.380004,"volume":null},{"_id":"6ab70e78b97b8dd040616035","timestamp":1790319900,"gmtoffset":0,"datetime":"2026-09-25 07:05:00","open":184.440002,"high":184.86,"low":183.820007,"close":183.899993,"volume":19319},{"_id":"6ab70e78b97b8dd040616036","timestamp":1790320200,"gmtoffset":0,"datetime":"2026-09-25 07:10:00","open":183.919998,"high":184.440002,"low":183.759994,"close":184.440002,"volume":12513},{"_id":"6ab70e78b97b8dd040616037","timestamp":1790320500,"gmtoffset":0,"datetime":"2026-09-25 07:15:00","open":184.440002,"high":184.740005,"low":184.179992,"close":184.479995,"volume":12013},{"_id":"6ab70e78b97b8dd040616038","timestamp":1790320800,"gmtoffset":0,"datetime":"2026-09-25 07:20:00","open":184.580001,"high":184.619995,"low":184.020004,"close":184.300003,"volume":6098},{"_id":"6ab70e78b97b8dd040616039","timestamp":1790321100,"gmtoffset":0,"datetime":"2026-09-25 07:25:00","open":184.320007,"high":184.320007,"low":184.020004,"close":184.139999,"volume":9564},{"_id":"6ab70e78b97b8dd04061603a","timestamp":1790321400,"gmtoffset":0,"datetime":"2026-09-25 07:30:00","open":184.199996,"high":184.320007,"low":183.86,"close":183.979995,"volume":7045},{"_id":"6ab70e78b97b8dd04061603b","timestamp":1790321700,"gmtoffset":0,"datetime":"2026-09-25 07:35:00","open":183.979995,"high":184.300003,"low":183.979995,"close":184.080001,"volume":6671},{"_id":"6ab70e78b97b8dd04061603c","timestamp":1790322000,"gmtoffset":0,"datetime":"2026-09-25 07:40:00","open":184.080001,"high":184.559997,"low":184.080001,"close":184.36,"volume":5800},{"_id":"6ab70e78b97b8dd04061603d","timestamp":1790322300,"gmtoffset":0,"datetime":"2026-09-25 07:45:00","open":184.380004,"high":184.619995,"low":184.36,"close":184.419998,"volume":4197},{"_id":"6ab70e78b97b8dd04061603e","timestamp":1790322600,"gmtoffset":0,"datetime":"2026-09-25 07:50:00","open":184.440002,"high":184.639999,"low":184.399993,"close":184.479995,"volume":3355},{"_id":"6ab70e78b97b8dd04061603f","timestamp":1790322900,"gmtoffset":0,"datetime":"2026-09-25 07:55:00","open":184.539993,"high":184.600006,"low":184.419998,"close":184.460006,"volume":2248},{"_id":"6ab70e78b97b8dd040616040","timestamp":1790323200,"gmtoffset":0,"datetime":"2026-09-25 08:00:00","open":184.419998,"high":184.600006,"low":183.919998,"close":184.559997,"volume":14341},{"_id":"6ab70e78b97b8dd040616041","timestamp":1790323500,"gmtoffset":0,"datetime":"2026-09-25 08:05:00","open":184.580001,"high":184.740005,"low":184.5,"close":184.639999,"volume":7268},{"_id":"6ab70e79b97b8dd040616042","timestamp":1790323800,"gmtoffset":0,"datetime":"2026-09-25 08:10:00","open":184.679992,"high":184.679992,"low":184.440002,"close":184.539993,"volume":5036},{"_id":"6ab70e79b97b8dd040616043","timestamp":1790324100,"gmtoffset":0,"datetime":"2026-09-25 08:15:00","open":184.559997,"high":184.880004,"low":184.559997,"close":184.820007,"volume":5489},{"_id":"6ab70e79b97b8dd040616044","timestamp":1790324400,"gmtoffset":0,"datetime":"2026-09-25 08:20:00","open":184.839996,"high":184.899993,"low":184.679992,"close":184.800003,"volume":7875},{"_id":"6ab70e79b97b8dd040616045","timestamp":1790324700,"gmtoffset":0,"datetime":"2026-09-25 08:25:00","open":184.820007,"high":184.880004,"low":184.699996,"close":184.779998,"volume":6939},{"_id":"6ab70e79b97b8dd040616046","timestamp":1790325000,"gmtoffset":0,"datetime":"2026-09-25 08:30:00","open":184.800003,"high":184.839996,"low":184.660003,"close":184.779998,"volume":7517},{"_id":"6ab70e79b97b8dd040616047","timestamp":1790325300,"gmtoffset":0,"datetime":"2026-09-25 08:35:00","open":184.800003,"high":184.86,"low":184.720001,"close":184.820007,"volume":5777},{"_id":"6ab70e79b97b8dd040616048","timestamp":1790325600,"gmtoffset":0,"datetime":"2026-09-25 08:40:00","open":184.820007,"high":185.059997,"low":184.820007,"close":185.020004,"volume":5842},{"_id":"6ab70e79b97b8dd040616049","timestamp":1790325900,"gmtoffset":0,"datetime":"2026-09-25 08:45:00","open":185.020004,"high":185.119995,"low":184.919998,"close":184.960006,"volume":6425},{"_id":"6ab70e79b97b8dd04061604a","timestamp":1790326200,"gmtoffset":0,"datetime":"2026-09-25 08:50:00","open":184.979995,"high":185.059997,"low":184.880004,"close":185,"volume":3473},{"_id":"6ab70e79b97b8dd04061604b","timestamp":1790326500,"gmtoffset":0,"datetime":"2026-09-25 08:55:00","open":185.039993,"high":185.339996,"low":185.039993,"close":185.139999,"volume":7418},{"_id":"6ab70e79b97b8dd04061604c","timestamp":1790326800,"gmtoffset":0,"datetime":"2026-09-25 09:00:00","open":185.119995,"high":185.259994,"low":185.020004,"close":185.020004,"volume":8607},{"_id":"6ab70e79b97b8dd04061604d","timestamp":1790327100,"gmtoffset":0,"datetime":"2026-09-25 09:05:00","open":185.039993,"high":185.080001,"low":184.820007,"close":184.820007,"volume":3453},{"_id":"6ab70e79b97b8dd04061604e","timestamp":1790327400,"gmtoffset":0,"datetime":"2026-09-25 09:10:00","open":184.800003,"high":184.899993,"low":184.619995,"close":184.779998,"volume":5671},{"_id":"6ab70e79b97b8dd04061604f","timestamp":1790327700,"gmtoffset":0,"datetime":"2026-09-25 09:15:00","open":184.779998,"high":184.880004,"low":184.479995,"close":184.539993,"volume":7249},{"_id":"6ab70e79b97b8dd040616050","timestamp":1790328000,"gmtoffset":0,"datetime":"2026-09-25 09:20:00","open":184.539993,"high":184.649993,"low":184.479995,"close":184.580001,"volume":3978},{"_id":"6ab70e79b97b8dd040616051","timestamp":1790328300,"gmtoffset":0,"datetime":"2026-09-25 09:25:00","open":184.539993,"high":184.559997,"low":184.36,"close":184.419998,"volume":19800},{"_id":"6ab70e79b97b8dd040616052","timestamp":1790328600,"gmtoffset":0,"datetime":"2026-09-25 09:30:00","open":184.440002,"high":184.699996,"low":184.440002,"close":184.619995,"volume":2192},{"_id":"6ab70e79b97b8dd040616053","timestamp":1790328900,"gmtoffset":0,"datetime":"2026-09-25 09:35:00","open":184.600006,"high":184.600006,"low":184.460006,"close":184.520004,"volume":2758},{"_id":"6ab70e79b97b8dd040616054","timestamp":1790329200,"gmtoffset":0,"datetime":"2026-09-25 09:40:00","open":184.539993,"high":184.639999,"low":184.520004,"close":184.639999,"volume":3593},{"_id":"6ab70e79b97b8dd040616055","timestamp":1790329500,"gmtoffset":0,"datetime":"2026-09-25 09:45:00","open":184.619995,"high":184.839996,"low":184.619995,"close":184.720001,"volume":5148},{"_id":"6ab70e79b97b8dd040616056","timestamp":1790329800,"gmtoffset":0,"datetime":"2026-09-25 09:50:00","open":184.740005,"high":184.979995,"low":184.619995,"close":184.899993,"volume":60120},{"_id":"6ab70e79b97b8dd040616057","timestamp":1790330100,"gmtoffset":0,"datetime":"2026-09-25 09:55:00","open":184.919998,"high":185.020004,"low":184.539993,"close":184.660003,"volume":72802},{"_id":"6ab70e79b97b8dd040616058","timestamp":1790330400,"gmtoffset":0,"datetime":"2026-09-25 10:00:00","open":184.679992,"high":185.039993,"low":184.660003,"close":184.759994,"volume":6291},{"_id":"6ab70e79b97b8dd040616059","timestamp":1790330700,"gmtoffset":0,"datetime":"2026-09-25 10:05:00","open":184.740005,"high":184.740005,"low":184.559997,"close":184.639999,"volume":4212},{"_id":"6ab70e79b97b8dd04061605a","timestamp":1790331000,"gmtoffset":0,"datetime":"2026-09-25 10:10:00","open":184.619995,"high":184.899993,"low":184.559997,"close":184.839996,"volume":4095},{"_id":"6ab70e79b97b8dd04061605b","timestamp":1790331300,"gmtoffset":0,"datetime":"2026-09-25 10:15:00","open":184.86,"high":184.86,"low":184.639999,"close":184.720001,"volume":3597},{"_id":"6ab70e79b97b8dd04061605c","timestamp":1790331600,"gmtoffset":0,"datetime":"2026-09-25 10:20:00","open":184.729995,"high":184.759994,"low":184.479995,"close":184.619995,"volume":6051},{"_id":"6ab70e79b97b8dd04061605d","timestamp":1790331900,"gmtoffset":0,"datetime":"2026-09-25 10:25:00","open":184.639999,"high":184.699996,"low":184.580001,"close":184.639999,"volume":1733},{"_id":"6ab70e79b97b8dd04061605e","timestamp":1790332200,"gmtoffset":0,"datetime":"2026-09-25 10:30:00","open":184.660003,"high":184.800003,"low":184.660003,"close":184.720001,"volume":3692},{"_id":"6ab70e79b97b8dd04061605f","timestamp":1790332500,"gmtoffset":0,"datetime":"2026-09-25 10:35:00","open":184.720001,"high":184.899993,"low":184.699996,"close":184.699996,"volume":2894},{"_id":"6ab70e79b97b8dd040616060","timestamp":1790332800,"gmtoffset":0,"datetime":"2026-09-25 10:40:00","open":184.720001,"high":184.740005,"low":184.559997,"close":184.619995,"volume":3556},{"_id":"6ab70e79b97b8dd040616061","timestamp":1790333100,"gmtoffset":0,"datetime":"2026-09-25 10:45:00","open":184.639999,"high":184.679992,"low":184.600006,"close":184.679992,"volume":2828},{"_id":"6ab70e79b97b8dd040616062","timestamp":1790333400,"gmtoffset":0,"datetime":"2026-09-25 10:50:00","open":184.679992,"high":184.899993,"low":184.639999,"close":184.899993,"volume":2777},{"_id":"6ab70e79b97b8dd040616063","timestamp":1790333700,"gmtoffset":0,"datetime":"2026-09-25 10:55:00","open":184.880004,"high":184.899993,"low":184.839996,"close":184.899993,"volume":1633},{"_id":"6ab70e79b97b8dd040616064","timestamp":1790334000,"gmtoffset":0,"datetime":"2026-09-25 11:00:00","open":185,"high":185,"low":184.639999,"close":184.800003,"volume":101849},{"_id":"6ab70e79b97b8dd040616065","timestamp":1790334300,"gmtoffset":0,"datetime":"2026-09-25 11:05:00","open":184.839996,"high":185.059997,"low":184.759994,"close":184.960006,"volume":14193},{"_id":"6ab70e79b97b8dd040616066","timestamp":1790334600,"gmtoffset":0,"datetime":"2026-09-25 11:10:00","open":184.940002,"high":185.080001,"low":184.899993,"close":185.080001,"volume":4813},{"_id":"6ab70e79b97b8dd040616067","timestamp":1790334900,"gmtoffset":0,"datetime":"2026-09-25 11:15:00","open":185.100006,"high":185.139999,"low":184.740005,"close":184.740005,"volume":8694},{"_id":"6ab70e79b97b8dd040616068","timestamp":1790335200,"gmtoffset":0,"datetime":"2026-09-25 11:20:00","open":184.779998,"high":184.839996,"low":184.529998,"close":184.580001,"volume":5372},{"_id":"6ab70e79b97b8dd040616069","timestamp":1790335500,"gmtoffset":0,"datetime":"2026-09-25 11:25:00","open":184.600006,"high":184.619995,"low":184.320007,"close":184.440002,"volume":4241},{"_id":"6ab70e79b97b8dd04061606a","timestamp":1790335800,"gmtoffset":0,"datetime":"2026-09-25 11:30:00","open":184.460006,"high":184.559997,"low":184.399993,"close":184.5,"volume":8034},{"_id":"6ab70e79b97b8dd04061606b","timestamp":1790336100,"gmtoffset":0,"datetime":"2026-09-25 11:35:00","open":184.479995,"high":184.639999,"low":184.479995,"close":184.580001,"volume":3747},{"_id":"6ab70e79b97b8dd04061606c","timestamp":1790336400,"gmtoffset":0,"datetime":"2026-09-25 11:40:00","open":184.580001,"high":184.580001,"low":184.36,"close":184.5,"volume":2049},{"_id":"6ab70e79b97b8dd04061606d","timestamp":1790336700,"gmtoffset":0,"datetime":"2026-09-25 11:45:00","open":184.5,"high":184.580001,"low":184.419998,"close":184.539993,"volume":2653},{"_id":"6ab70e79b97b8dd04061606e","timestamp":1790337000,"gmtoffset":0,"datetime":"2026-09-25 11:50:00","open":184.520004,"high":184.520004,"low":184.320007,"close":184.320007,"volume":2176},{"_id":"6ab70e79b97b8dd04061606f","timestamp":1790337300,"gmtoffset":0,"datetime":"2026-09-25 11:55:00","open":184.279998,"high":184.279998,"low":184.039993,"close":184.100006,"volume":2590},{"_id":"6ab70e79b97b8dd040616070","timestamp":1790337600,"gmtoffset":0,"datetime":"2026-09-25 12:00:00","open":184.119995,"high":184.179992,"low":183.960006,"close":184.080001,"volume":3895},{"_id":"6ab70e79b97b8dd040616071","timestamp":1790337900,"gmtoffset":0,"datetime":"2026-09-25 12:05:00","open":184.100006,"high":184.119995,"low":183.86,"close":183.919998,"volume":9917},{"_id":"6ab70e79b97b8dd040616072","timestamp":1790338200,"gmtoffset":0,"datetime":"2026-09-25 12:10:00","open":183.960006,"high":184.039993,"low":183.880004,"close":183.979995,"volume":2175},{"_id":"6ab70e79b97b8dd040616073","timestamp":1790338500,"gmtoffset":0,"datetime":"2026-09-25 12:15:00","open":183.960006,"high":184.059997,"low":183.899993,"close":183.960006,"volume":5451},{"_id":"6ab70e79b97b8dd040616074","timestamp":1790338800,"gmtoffset":0,"datetime":"2026-09-25 12:20:00","open":184.059997,"high":184.160003,"low":183.979995,"close":184.139999,"volume":2724},{"_id":"6ab70e79b97b8dd040616075","timestamp":1790339100,"gmtoffset":0,"datetime":"2026-09-25 12:25:00","open":184.119995,"high":184.220001,"low":184.039993,"close":184.199996,"volume":2887},{"_id":"6ab70e7ab97b8dd040616076","timestamp":1790339400,"gmtoffset":0,"datetime":"2026-09-25 12:30:00","open":184.179992,"high":184.399993,"low":184.160003,"close":184.380004,"volume":3364},{"_id":"6ab70e7ab97b8dd040616077","timestamp":1790339700,"gmtoffset":0,"datetime":"2026-09-25 12:35:00","open":184.380004,"high":184.460006,"low":184.300003,"close":184.380004,"volume":4528},{"_id":"6ab70e7ab97b8dd040616078","timestamp":1790340000,"gmtoffset":0,"datetime":"2026-09-25 12:40:00","open":184.380004,"high":184.699996,"low":184.36,"close":184.520004,"volume":5740},{"_id":"6ab70e7ab97b8dd040616079","timestamp":1790340300,"gmtoffset":0,"datetime":"2026-09-25 12:45:00","open":184.539993,"high":184.699996,"low":184.339996,"close":184.36,"volume":7962},{"_id":"6ab70e7ab97b8dd04061607a","timestamp":1790340600,"gmtoffset":0,"datetime":"2026-09-25 12:50:00","open":184.339996,"high":184.399993,"low":184.199996,"close":184.320007,"volume":3240},{"_id":"6ab70e7ab97b8dd04061607b","timestamp":1790340900,"gmtoffset":0,"datetime":"2026-09-25 12:55:00","open":184.339996,"high":184.380004,"low":184.240005,"close":184.339996,"volume":1700},{"_id":"6ab70e7ab97b8dd04061607c","timestamp":1790341200,"gmtoffset":0,"datetime":"2026-09-25 13:00:00","open":184.339996,"high":184.399993,"low":184.240005,"close":184.240005,"volume":5651},{"_id":"6ab70e7ab97b8dd04061607d","timestamp":1790341500,"gmtoffset":0,"datetime":"2026-09-25 13:05:00","open":184.259994,"high":184.259994,"low":184,"close":184.080001,"volume":3585},{"_id":"6ab70e7ab97b8dd04061607e","timestamp":1790341800,"gmtoffset":0,"datetime":"2026-09-25 13:10:00","open":184.039993,"high":184.100006,"low":183.880004,"close":183.919998,"volume":5492},{"_id":"6ab70e7ab97b8dd04061607f","timestamp":1790342100,"gmtoffset":0,"datetime":"2026-09-25 13:15:00","open":183.960006,"high":184.259994,"low":183.839996,"close":184.220001,"volume":5098},{"_id":"6ab70e7ab97b8dd040616080","timestamp":1790342400,"gmtoffset":0,"datetime":"2026-09-25 13:20:00","open":184.220001,"high":184.220001,"low":183.919998,"close":184.039993,"volume":6135},{"_id":"6ab70e7ab97b8dd040616081","timestamp":1790342700,"gmtoffset":0,"datetime":"2026-09-25 13:25:00","open":184.059997,"high":184.720001,"low":184.059997,"close":184.440002,"volume":11842},{"_id":"6ab70e7ab97b8dd040616082","timestamp":1790343000,"gmtoffset":0,"datetime":"2026-09-25 13:30:00","open":184.460006,"high":184.820007,"low":183.800003,"close":184.580001,"volume":55038},{"_id":"6ab70e7ab97b8dd040616083","timestamp":1790343300,"gmtoffset":0,"datetime":"2026-09-25 13:35:00","open":184.580001,"high":184.880004,"low":184.100006,"close":184.660003,"volume":33698},{"_id":"6ab70e7ab97b8dd040616084","timestamp":1790343600,"gmtoffset":0,"datetime":"2026-09-25 13:40:00","open":184.720001,"high":185.479995,"low":184.639999,"close":185.36,"volume":19650},{"_id":"6ab70e7ab97b8dd040616085","timestamp":1790343900,"gmtoffset":0,"datetime":"2026-09-25 13:45:00","open":185.339996,"high":185.86,"low":185.300003,"close":185.86,"volume":11981},{"_id":"6ab70e7ab97b8dd040616086","timestamp":1790344200,"gmtoffset":0,"datetime":"2026-09-25 13:50:00","open":185.86,"high":185.919998,"low":185.440002,"close":185.5,"volume":19601},{"_id":"6ab70e7ab97b8dd040616087","timestamp":1790344500,"gmtoffset":0,"datetime":"2026-09-25 13:55:00","open":185.559997,"high":185.619995,"low":185,"close":185.059997,"volume":16136},{"_id":"6ab70e7ab97b8dd040616088","timestamp":1790344800,"gmtoffset":0,"datetime":"2026-09-25 14:00:00","open":185.059997,"high":185.059997,"low":184.080001,"close":184.119995,"volume":12312},{"_id":"6ab70e7ab97b8dd040616089","timestamp":1790345100,"gmtoffset":0,"datetime":"2026-09-25 14:05:00","open":184.139999,"high":184.380004,"low":183.839996,"close":184.300003,"volume":15132},{"_id":"6ab70e7ab97b8dd04061608a","timestamp":1790345400,"gmtoffset":0,"datetime":"2026-09-25 14:10:00","open":184.36,"high":184.419998,"low":184.100006,"close":184.380004,"volume":7757},{"_id":"6ab70e7ab97b8dd04061608b","timestamp":1790345700,"gmtoffset":0,"datetime":"2026-09-25 14:15:00","open":184.460006,"high":185,"low":184.399993,"close":185,"volume":10130},{"_id":"6ab70e7ab97b8dd04061608c","timestamp":1790346000,"gmtoffset":0,"datetime":"2026-09-25 14:20:00","open":185,"high":185.259994,"low":184.960006,"close":185.199996,"volume":12357},{"_id":"6ab70e7ab97b8dd04061608d","timestamp":1790346300,"gmtoffset":0,"datetime":"2026-09-25 14:25:00","open":185.259994,"high":185.300003,"low":184.979995,"close":185.179992,"volume":11215},{"_id":"6ab70e7ab97b8dd04061608e","timestamp":1790346600,"gmtoffset":0,"datetime":"2026-09-25 14:30:00","open":185.199996,"high":185.240005,"low":184.940002,"close":185.100006,"volume":11756},{"_id":"6ab70e7ab97b8dd04061608f","timestamp":1790346900,"gmtoffset":0,"datetime":"2026-09-25 14:35:00","open":185.089996,"high":185.089996,"low":184.86,"close":184.919998,"volume":14305},{"_id":"6ab70e7ab97b8dd040616090","timestamp":1790347200,"gmtoffset":0,"datetime":"2026-09-25 14:40:00","open":184.919998,"high":184.940002,"low":184.479995,"close":184.520004,"volume":10605},{"_id":"6ab70e7ab97b8dd040616091","timestamp":1790347500,"gmtoffset":0,"datetime":"2026-09-25 14:45:00","open":184.520004,"high":184.600006,"low":184.320007,"close":184.520004,"volume":15151},{"_id":"6ab70e7ab97b8dd040616092","timestamp":1790347800,"gmtoffset":0,"datetime":"2026-09-25 14:50:00","open":184.5,"high":184.660003,"low":184.339996,"close":184.660003,"volume":10739},{"_id":"6ab70e7ab97b8dd040616093","timestamp":1790348100,"gmtoffset":0,"datetime":"2026-09-25 14:55:00","open":184.679992,"high":185.199996,"low":184.660003,"close":185.199996,"volume":15456},{"_id":"6ab70e7ab97b8dd040616094","timestamp":1790348400,"gmtoffset":0,"datetime":"2026-09-25 15:00:00","open":185.179992,"high":185.460006,"low":185.160003,"close":185.279998,"volume":19167},{"_id":"6ab70e7ab97b8dd040616095","timestamp":1790348700,"gmtoffset":0,"datetime":"2026-09-25 15:05:00","open":185.279998,"high":185.36,"low":185.119995,"close":185.339996,"volume":14625},{"_id":"6ab70e7ab97b8dd040616096","timestamp":1790349000,"gmtoffset":0,"datetime":"2026-09-25 15:10:00","open":185.320007,"high":185.399993,"low":185.039993,"close":185.080001,"volume":21983},{"_id":"6ab70e7ab97b8dd040616097","timestamp":1790349300,"gmtoffset":0,"datetime":"2026-09-25 15:15:00","open":185.100006,"high":185.339996,"low":184.919998,"close":185.100006,"volume":17171},{"_id":"6ab70e7ab97b8dd040616098","timestamp":1790349600,"gmtoffset":0,"datetime":"2026-09-25 15:20:00","open":185.100006,"high":185.240005,"low":184.979995,"close":185.139999,"volume":22382},{"_id":"6ab70e7ab97b8dd040616099","timestamp":1790349900,"gmtoffset":0,"datetime":"2026-09-25 15:25:00","open":185.119995,"high":185.179992,"low":185.020004,"close":185.059997,"volume":31528},{"_id":"6ab70e7ab97b8dd04061609a","timestamp":1790350200,"gmtoffset":0,"datetime":"2026-09-25 15:30:00","open":185.919998,"high":185.919998,"low":185.919998,"close":185.919998,"volume":null},{"_id":"6abb56020ee2b0e3702d595a","timestamp":1790578800,"gmtoffset":0,"datetime":"2026-09-28 07:00:00","open":185.199996,"high":185.320007,"low":184.199996,"close":184.36,"volume":null},{"_id":"6abb56020ee2b0e3702d595b","timestamp":1790579100,"gmtoffset":0,"datetime":"2026-09-28 07:05:00","open":184.380004,"high":184.639999,"low":183.880004,"close":184.539993,"volume":31802},{"_id":"6abb56020ee2b0e3702d595c","timestamp":1790579400,"gmtoffset":0,"datetime":"2026-09-28 07:10:00","open":184.440002,"high":185.520004,"low":184.440002,"close":185.320007,"volume":35545},{"_id":"6abb56020ee2b0e3702d595d","timestamp":1790579700,"gmtoffset":0,"datetime":"2026-09-28 07:15:00","open":185.380004,"high":185.759994,"low":185.36,"close":185.740005,"volume":11387},{"_id":"6abb56030ee2b0e3702d595e","timestamp":1790580000,"gmtoffset":0,"datetime":"2026-09-28 07:20:00","open":185.699996,"high":185.960006,"low":185.460006,"close":185.539993,"volume":9590},{"_id":"6abb56030ee2b0e3702d595f","timestamp":1790580300,"gmtoffset":0,"datetime":"2026-09-28 07:25:00","open":185.559997,"high":185.720001,"low":185.36,"close":185.600006,"volume":7786},{"_id":"6abb56030ee2b0e3702d5960","timestamp":1790580600,"gmtoffset":0,"datetime":"2026-09-28 07:30:00","open":185.559997,"high":185.660003,"low":185.270004,"close":185.339996,"volume":11750},{"_id":"6abb56030ee2b0e3702d5961","timestamp":1790580900,"gmtoffset":0,"datetime":"2026-09-28 07:35:00","open":185.36,"high":185.479995,"low":185.139999,"close":185.139999,"volume":8415},{"_id":"6abb56030ee2b0e3702d5962","timestamp":1790581200,"gmtoffset":0,"datetime":"2026-09-28 07:40:00","open":185.139999,"high":185.440002,"low":185.119995,"close":185.220001,"volume":11446},{"_id":"6abb56030ee2b0e3702d5963","timestamp":1790581500,"gmtoffset":0,"datetime":"2026-09-28 07:45:00","open":185.259994,"high":185.960006,"low":185.259994,"close":185.960006,"volume":17702},{"_id":"6abb56030ee2b0e3702d5964","timestamp":1790581800,"gmtoffset":0,"datetime":"2026-09-28 07:50:00","open":185.940002,"high":186.660003,"low":185.919998,"close":186.600006,"volume":16726},{"_id":"6abb56030ee2b0e3702d5965","timestamp":1790582100,"gmtoffset":0,"datetime":"2026-09-28 07:55:00","open":186.580001,"high":186.660003,"low":186.429992,"close":186.559997,"volume":9109},{"_id":"6abb56030ee2b0e3702d5966","timestamp":1790582400,"gmtoffset":0,"datetime":"2026-09-28 08:00:00","open":186.559997,"high":186.740005,"low":186.100006,"close":186.139999,"volume":16569},{"_id":"6abb56030ee2b0e3702d5967","timestamp":1790582700,"gmtoffset":0,"datetime":"2026-09-28 08:05:00","open":186.119995,"high":186.679992,"low":186.100006,"close":186.520004,"volume":9525},{"_id":"6abb56030ee2b0e3702d5968","timestamp":1790583000,"gmtoffset":0,"datetime":"2026-09-28 08:10:00","open":186.509994,"high":186.619995,"low":186.389999,"close":186.580001,"volume":5030},{"_id":"6abb56030ee2b0e3702d5969","timestamp":1790583300,"gmtoffset":0,"datetime":"2026-09-28 08:15:00","open":186.580001,"high":186.759994,"low":186.460006,"close":186.520004,"volume":15865},{"_id":"6abb56030ee2b0e3702d596a","timestamp":1790583600,"gmtoffset":0,"datetime":"2026-09-28 08:20:00","open":186.539993,"high":186.600006,"low":186.300003,"close":186.399993,"volume":4305},{"_id":"6abb56030ee2b0e3702d596b","timestamp":1790583900,"gmtoffset":0,"datetime":"2026-09-28 08:25:00","open":186.440002,"high":186.699996,"low":186.440002,"close":186.580001,"volume":7365},{"_id":"6abb56030ee2b0e3702d596c","timestamp":1790584200,"gmtoffset":0,"datetime":"2026-09-28 08:30:00","open":186.559997,"high":186.559997,"low":185.899993,"close":185.899993,"volume":5285},{"_id":"6abb56030ee2b0e3702d596d","timestamp":1790584500,"gmtoffset":0,"datetime":"2026-09-28 08:35:00","open":185.940002,"high":185.940002,"low":185.240005,"close":185.380004,"volume":6167},{"_id":"6abb56030ee2b0e3702d596e","timestamp":1790584800,"gmtoffset":0,"datetime":"2026-09-28 08:40:00","open":185.399993,"high":185.539993,"low":185.320007,"close":185.440002,"volume":5583},{"_id":"6abb56030ee2b0e3702d596f","timestamp":1790585100,"gmtoffset":0,"datetime":"2026-09-28 08:45:00","open":185.399993,"high":185.460006,"low":185.300003,"close":185.380004,"volume":4825},{"_id":"6abb56030ee2b0e3702d5970","timestamp":1790585400,"gmtoffset":0,"datetime":"2026-09-28 08:50:00","open":185.389999,"high":185.460006,"low":185.139999,"close":185.199996,"volume":3690},{"_id":"6abb56030ee2b0e3702d5971","timestamp":1790585700,"gmtoffset":0,"datetime":"2026-09-28 08:55:00","open":185.139999,"high":185.289993,"low":184.820007,"close":184.86,"volume":5199},{"_id":"6abb56030ee2b0e3702d5972","timestamp":1790586000,"gmtoffset":0,"datetime":"2026-09-28 09:00:00","open":184.880004,"high":185.220001,"low":184.5,"close":184.5,"volume":8992},{"_id":"6abb56030ee2b0e3702d5973","timestamp":1790586300,"gmtoffset":0,"datetime":"2026-09-28 09:05:00","open":184.5,"high":184.580001,"low":184.300003,"close":184.36,"volume":6413},{"_id":"6abb56030ee2b0e3702d5974","timestamp":1790586600,"gmtoffset":0,"datetime":"2026-09-28 09:10:00","open":184.300003,"high":184.580001,"low":184.300003,"close":184.539993,"volume":4968},{"_id":"6abb56030ee2b0e3702d5975","timestamp":1790586900,"gmtoffset":0,"datetime":"2026-09-28 09:15:00","open":184.550003,"high":184.550003,"low":184.300003,"close":184.5,"volume":5435},{"_id":"6abb56030ee2b0e3702d5976","timestamp":1790587200,"gmtoffset":0,"datetime":"2026-09-28 09:20:00","open":184.5,"high":184.520004,"low":184.179992,"close":184.179992,"volume":7205},{"_id":"6abb56030ee2b0e3702d5977","timestamp":1790587500,"gmtoffset":0,"datetime":"2026-09-28 09:25:00","open":184.199996,"high":184.220001,"low":183.899993,"close":184.039993,"volume":11892},{"_id":"6abb56030ee2b0e3702d5978","timestamp":1790587800,"gmtoffset":0,"datetime":"2026-09-28 09:30:00","open":184,"high":184.059997,"low":183.929992,"close":184.059997,"volume":12100},{"_id":"6abb56030ee2b0e3702d5979","timestamp":1790588100,"gmtoffset":0,"datetime":"2026-09-28 09:35:00","open":184.059997,"high":184.36,"low":183.919998,"close":184.36,"volume":13187},{"_id":"6abb56030ee2b0e3702d597a","timestamp":1790588400,"gmtoffset":0,"datetime":"2026-09-28 09:40:00","open":184.419998,"high":184.580001,"low":184.419998,"close":184.559997,"volume":3872},{"_id":"6abb56030ee2b0e3702d597b","timestamp":1790588700,"gmtoffset":0,"datetime":"2026-09-28 09:45:00","open":184.559997,"high":184.679992,"low":184.520004,"close":184.559997,"volume":4389},{"_id":"6abb56030ee2b0e3702d597c","timestamp":1790589000,"gmtoffset":0,"datetime":"2026-09-28 09:50:00","open":184.580001,"high":184.960006,"low":184.520004,"close":184.660003,"volume":5126},{"_id":"6abb56030ee2b0e3702d597d","timestamp":1790589300,"gmtoffset":0,"datetime":"2026-09-28 09:55:00","open":184.639999,"high":184.679992,"low":184.479995,"close":184.660003,"volume":5998},{"_id":"6abb56030ee2b0e3702d597e","timestamp":1790589600,"gmtoffset":0,"datetime":"2026-09-28 10:00:00","open":184.639999,"high":184.820007,"low":184.580001,"close":184.820007,"volume":1791},{"_id":"6abb56030ee2b0e3702d597f","timestamp":1790589900,"gmtoffset":0,"datetime":"2026-09-28 10:05:00","open":184.800003,"high":184.839996,"low":184.639999,"close":184.660003,"volume":2500},{"_id":"6abb56030ee2b0e3702d5980","timestamp":1790590200,"gmtoffset":0,"datetime":"2026-09-28 10:10:00","open":184.660003,"high":184.880004,"low":184.580001,"close":184.75,"volume":3462},{"_id":"6abb56030ee2b0e3702d5981","timestamp":1790590500,"gmtoffset":0,"datetime":"2026-09-28 10:15:00","open":184.86,"high":185.039993,"low":184.779998,"close":184.86,"volume":2073},{"_id":"6abb56030ee2b0e3702d5982","timestamp":1790590800,"gmtoffset":0,"datetime":"2026-09-28 10:20:00","open":184.880004,"high":185.039993,"low":184.839996,"close":184.839996,"volume":2116},{"_id":"6abb56030ee2b0e3702d5983","timestamp":1790591100,"gmtoffset":0,"datetime":"2026-09-28 10:25:00","open":184.800003,"high":184.86,"low":184.660003,"close":184.759994,"volume":1457},{"_id":"6abb56030ee2b0e3702d5984","timestamp":1790591400,"gmtoffset":0,"datetime":"2026-09-28 10:30:00","open":184.759994,"high":184.800003,"low":184.399993,"close":184.440002,"volume":2790},{"_id":"6abb56040ee2b0e3702d5985","timestamp":1790591700,"gmtoffset":0,"datetime":"2026-09-28 10:35:00","open":184.460006,"high":184.479995,"low":184.059997,"close":184.300003,"volume":5516},{"_id":"6abb56040ee2b0e3702d5986","timestamp":1790592000,"gmtoffset":0,"datetime":"2026-09-28 10:40:00","open":184.300003,"high":184.339996,"low":184.259994,"close":184.279998,"volume":1100},{"_id":"6abb56040ee2b0e3702d5987","timestamp":1790592300,"gmtoffset":0,"datetime":"2026-09-28 10:45:00","open":184.259994,"high":184.300003,"low":184.020004,"close":184.100006,"volume":4314},{"_id":"6abb56040ee2b0e3702d5988","timestamp":1790592600,"gmtoffset":0,"datetime":"2026-09-28 10:50:00","open":184.100006,"high":184.419998,"low":184.100006,"close":184.279998,"volume":7926},{"_id":"6abb56040ee2b0e3702d5989","timestamp":1790592900,"gmtoffset":0,"datetime":"2026-09-28 10:55:00","open":184.220001,"high":184.259994,"low":184.139999,"close":184.179992,"volume":2034},{"_id":"6abb56040ee2b0e3702d598a","timestamp":1790593200,"gmtoffset":0,"datetime":"2026-09-28 11:00:00","open":184.220001,"high":184.300003,"low":183.839996,"close":183.919998,"volume":9919},{"_id":"6abb56040ee2b0e3702d598b","timestamp":1790593500,"gmtoffset":0,"datetime":"2026-09-28 11:05:00","open":183.839996,"high":183.86,"low":183.660003,"close":183.740005,"volume":7565},{"_id":"6abb56040ee2b0e3702d598c","timestamp":1790593800,"gmtoffset":0,"datetime":"2026-09-28 11:10:00","open":183.699996,"high":183.839996,"low":183.619995,"close":183.619995,"volume":4276},{"_id":"6abb56040ee2b0e3702d598d","timestamp":1790594100,"gmtoffset":0,"datetime":"2026-09-28 11:15:00","open":183.600006,"high":183.86,"low":183.580001,"close":183.809997,"volume":5387},{"_id":"6abb56040ee2b0e3702d598e","timestamp":1790594400,"gmtoffset":0,"datetime":"2026-09-28 11:20:00","open":183.800003,"high":184.160003,"low":183.800003,"close":184.119995,"volume":3935},{"_id":"6abb56040ee2b0e3702d598f","timestamp":1790594700,"gmtoffset":0,"datetime":"2026-09-28 11:25:00","open":184.119995,"high":184.119995,"low":183.880004,"close":183.880004,"volume":5286},{"_id":"6abb56040ee2b0e3702d5990","timestamp":1790595000,"gmtoffset":0,"datetime":"2026-09-28 11:30:00","open":183.899993,"high":183.979995,"low":183.839996,"close":183.940002,"volume":1820},{"_id":"6abb56040ee2b0e3702d5991","timestamp":1790595300,"gmtoffset":0,"datetime":"2026-09-28 11:35:00","open":183.919998,"high":183.979995,"low":183.86,"close":183.899993,"volume":3035},{"_id":"6abb56040ee2b0e3702d5992","timestamp":1790595600,"gmtoffset":0,"datetime":"2026-09-28 11:40:00","open":183.86,"high":184.020004,"low":183.800003,"close":183.940002,"volume":15278},{"_id":"6abb56040ee2b0e3702d5993","timestamp":1790595900,"gmtoffset":0,"datetime":"2026-09-28 11:45:00","open":183.940002,"high":184.119995,"low":183.699996,"close":183.699996,"volume":2668},{"_id":"6abb56040ee2b0e3702d5994","timestamp":1790596200,"gmtoffset":0,"datetime":"2026-09-28 11:50:00","open":183.660003,"high":183.779998,"low":183.619995,"close":183.779998,"volume":3179},{"_id":"6abb56040ee2b0e3702d5995","timestamp":1790596500,"gmtoffset":0,"datetime":"2026-09-28 11:55:00","open":183.779998,"high":183.839996,"low":183.5,"close":183.5,"volume":3114},{"_id":"6abb56040ee2b0e3702d5996","timestamp":1790596800,"gmtoffset":0,"datetime":"2026-09-28 12:00:00","open":183.479995,"high":183.800003,"low":183.320007,"close":183.5,"volume":13501},{"_id":"6abb56040ee2b0e3702d5997","timestamp":1790597100,"gmtoffset":0,"datetime":"2026-09-28 12:05:00","open":183.460006,"high":183.619995,"low":183.419998,"close":183.600006,"volume":3683},{"_id":"6abb56040ee2b0e3702d5998","timestamp":1790597400,"gmtoffset":0,"datetime":"2026-09-28 12:10:00","open":183.619995,"high":183.759994,"low":183.580001,"close":183.759994,"volume":2319},{"_id":"6abb56040ee2b0e3702d5999","timestamp":1790597700,"gmtoffset":0,"datetime":"2026-09-28 12:15:00","open":183.779998,"high":183.960006,"low":183.639999,"close":183.720001,"volume":9467},{"_id":"6abb56040ee2b0e3702d599a","timestamp":1790598000,"gmtoffset":0,"datetime":"2026-09-28 12:20:00","open":183.720001,"high":183.720001,"low":183.559997,"close":183.660003,"volume":3777},{"_id":"6abb56040ee2b0e3702d599b","timestamp":1790598300,"gmtoffset":0,"datetime":"2026-09-28 12:25:00","open":183.660003,"high":184,"low":183.660003,"close":183.740005,"volume":6131},{"_id":"6abb56040ee2b0e3702d599c","timestamp":1790598600,"gmtoffset":0,"datetime":"2026-09-28 12:30:00","open":183.800003,"high":183.839996,"low":182.520004,"close":182.600006,"volume":30825},{"_id":"6abb56040ee2b0e3702d599d","timestamp":1790598900,"gmtoffset":0,"datetime":"2026-09-28 12:35:00","open":182.600006,"high":182.639999,"low":180.679992,"close":181.199996,"volume":74204},{"_id":"6abb56040ee2b0e3702d599e","timestamp":1790599200,"gmtoffset":0,"datetime":"2026-09-28 12:40:00","open":181.179992,"high":181.339996,"low":180.199996,"close":180.820007,"volume":57713},{"_id":"6abb56040ee2b0e3702d599f","timestamp":1790599500,"gmtoffset":0,"datetime":"2026-09-28 12:45:00","open":180.86,"high":181.559997,"low":180.839996,"close":181.300003,"volume":56007},{"_id":"6abb56040ee2b0e3702d59a0","timestamp":1790599800,"gmtoffset":0,"datetime":"2026-09-28 12:50:00","open":181.330001,"high":181.960006,"low":181.020004,"close":181.759994,"volume":25165},{"_id":"6abb56040ee2b0e3702d59a1","timestamp":1790600100,"gmtoffset":0,"datetime":"2026-09-28 12:55:00","open":181.779998,"high":181.919998,"low":181.36,"close":181.800003,"volume":25355},{"_id":"6abb56040ee2b0e3702d59a2","timestamp":1790600400,"gmtoffset":0,"datetime":"2026-09-28 13:00:00","open":181.800003,"high":181.899993,"low":181.259994,"close":181.440002,"volume":12092},{"_id":"6abb56040ee2b0e3702d59a3","timestamp":1790600700,"gmtoffset":0,"datetime":"2026-09-28 13:05:00","open":181.5,"high":181.539993,"low":181.139999,"close":181.320007,"volume":9767},{"_id":"6abb56040ee2b0e3702d59a4","timestamp":1790601000,"gmtoffset":0,"datetime":"2026-09-28 13:10:00","open":181.339996,"high":181.660003,"low":181.279998,"close":181.479995,"volume":9061},{"_id":"6abb56040ee2b0e3702d59a5","timestamp":1790601300,"gmtoffset":0,"datetime":"2026-09-28 13:15:00","open":181.479995,"high":181.559997,"low":181.059997,"close":181.479995,"volume":10533},{"_id":"6abb56040ee2b0e3702d59a6","timestamp":1790601600,"gmtoffset":0,"datetime":"2026-09-28 13:20:00","open":181.460006,"high":181.460006,"low":180.699996,"close":180.800003,"volume":27877},{"_id":"6abb56040ee2b0e3702d59a7","timestamp":1790601900,"gmtoffset":0,"datetime":"2026-09-28 13:25:00","open":180.679992,"high":180.679992,"low":179.479995,"close":180,"volume":60004},{"_id":"6abb56040ee2b0e3702d59a8","timestamp":1790602200,"gmtoffset":0,"datetime":"2026-09-28 13:30:00","open":180.039993,"high":180.100006,"low":179.020004,"close":179.720001,"volume":81225},{"_id":"6abb56040ee2b0e3702d59a9","timestamp":1790602500,"gmtoffset":0,"datetime":"2026-09-28 13:35:00","open":179.699996,"high":179.839996,"low":178.880004,"close":179.839996,"volume":35420},{"_id":"6abb56040ee2b0e3702d59aa","timestamp":1790602800,"gmtoffset":0,"datetime":"2026-09-28 13:40:00","open":179.759994,"high":179.880004,"low":179.080001,"close":179.479995,"volume":36888},{"_id":"6abb56040ee2b0e3702d59ab","timestamp":1790603100,"gmtoffset":0,"datetime":"2026-09-28 13:45:00","open":179.479995,"high":180.320007,"low":179.300003,"close":180.100006,"volume":26388},{"_id":"6abb56040ee2b0e3702d59ac","timestamp":1790603400,"gmtoffset":0,"datetime":"2026-09-28 13:50:00","open":180.080001,"high":180.639999,"low":179.940002,"close":180.419998,"volume":22922},{"_id":"6abb56040ee2b0e3702d59ad","timestamp":1790603700,"gmtoffset":0,"datetime":"2026-09-28 13:55:00","open":180.320007,"high":181.960006,"low":180.300003,"close":181.960006,"volume":19488},{"_id":"6abb56040ee2b0e3702d59ae","timestamp":1790604000,"gmtoffset":0,"datetime":"2026-09-28 14:00:00","open":181.919998,"high":182.539993,"low":181.899993,"close":182.020004,"volume":33700},{"_id":"6abb56050ee2b0e3702d59af","timestamp":1790604300,"gmtoffset":0,"datetime":"2026-09-28 14:05:00","open":182.080001,"high":182.619995,"low":181.899993,"close":182.619995,"volume":16598},{"_id":"6abb56050ee2b0e3702d59b0","timestamp":1790604600,"gmtoffset":0,"datetime":"2026-09-28 14:10:00","open":182.660003,"high":183.419998,"low":182.619995,"close":182.850006,"volume":28245},{"_id":"6abb56050ee2b0e3702d59b1","timestamp":1790604900,"gmtoffset":0,"datetime":"2026-09-28 14:15:00","open":182.839996,"high":183.279998,"low":182.759994,"close":183,"volume":22827},{"_id":"6abb56050ee2b0e3702d59b2","timestamp":1790605200,"gmtoffset":0,"datetime":"2026-09-28 14:20:00","open":182.979995,"high":183.119995,"low":182.740005,"close":183,"volume":15472},{"_id":"6abb56050ee2b0e3702d59b3","timestamp":1790605500,"gmtoffset":0,"datetime":"2026-09-28 14:25:00","open":183.059997,"high":183.36,"low":183.020004,"close":183.36,"volume":10501},{"_id":"6abb56050ee2b0e3702d59b4","timestamp":1790605800,"gmtoffset":0,"datetime":"2026-09-28 14:30:00","open":183.36,"high":183.36,"low":182.820007,"close":183.020004,"volume":8734},{"_id":"6abb56050ee2b0e3702d59b5","timestamp":1790606100,"gmtoffset":0,"datetime":"2026-09-28 14:35:00","open":183,"high":183.199996,"low":182.940002,"close":183.139999,"volume":16849},{"_id":"6abb56050ee2b0e3702d59b6","timestamp":1790606400,"gmtoffset":0,"datetime":"2026-09-28 14:40:00","open":183.139999,"high":183.600006,"low":183.100006,"close":183.559997,"volume":13714},{"_id":"6abb56050ee2b0e3702d59b7","timestamp":1790606700,"gmtoffset":0,"datetime":"2026-09-28 14:45:00","open":183.600006,"high":183.660003,"low":183.36,"close":183.380004,"volume":15377},{"_id":"6abb56050ee2b0e3702d59b8","timestamp":1790607000,"gmtoffset":0,"datetime":"2026-09-28 14:50:00","open":183.300003,"high":183.639999,"low":183.199996,"close":183.539993,"volume":9400},{"_id":"6abb56050ee2b0e3702d59b9","timestamp":1790607300,"gmtoffset":0,"datetime":"2026-09-28 14:55:00","open":183.520004,"high":183.600006,"low":183.259994,"close":183.460006,"volume":11612},{"_id":"6abb56050ee2b0e3702d59ba","timestamp":1790607600,"gmtoffset":0,"datetime":"2026-09-28 15:00:00","open":183.479995,"high":183.619995,"low":183.119995,"close":183.419998,"volume":12630},{"_id":"6abb56050ee2b0e3702d59bb","timestamp":1790607900,"gmtoffset":0,"datetime":"2026-09-28 15:05:00","open":183.419998,"high":184,"low":183.160003,"close":183.880004,"volume":17390},{"_id":"6abb56050ee2b0e3702d59bc","timestamp":1790608200,"gmtoffset":0,"datetime":"2026-09-28 15:10:00","open":183.880004,"high":184.160003,"low":183.740005,"close":184.139999,"volume":16111},{"_id":"6abb56050ee2b0e3702d59bd","timestamp":1790608500,"gmtoffset":0,"datetime":"2026-09-28 15:15:00","open":184.119995,"high":184.36,"low":184.080001,"close":184.179992,"volume":13727},{"_id":"6abb56050ee2b0e3702d59be","timestamp":1790608800,"gmtoffset":0,"datetime":"2026-09-28 15:20:00","open":184.139999,"high":184.139999,"low":183.600006,"close":183.720001,"volume":11658},{"_id":"6abb56050ee2b0e3702d59bf","timestamp":1790609100,"gmtoffset":0,"datetime":"2026-09-28 15:25:00","open":183.740005,"high":183.979995,"low":183.539993,"close":183.839996,"volume":20314},{"_id":"6abb56050ee2b0e3702d59c0","timestamp":1790609400,"gmtoffset":0,"datetime":"2026-09-28 15:30:00","open":184.020004,"high":184.020004,"low":184.020004,"close":184.020004,"volume":null},{"_id":"6abcabee0ee2b0e37049a4f1","timestamp":1790665200,"gmtoffset":0,"datetime":"2026-09-29 07:00:00","open":183.220001,"high":183.660003,"low":182.720001,"close":182.740005,"volume":null},{"_id":"6abcabee0ee2b0e37049a4f2","timestamp":1790665500,"gmtoffset":0,"datetime":"2026-09-29 07:05:00","open":182.720001,"high":182.820007,"low":182.279998,"close":182.679992,"volume":7277},{"_id":"6abcabee0ee2b0e37049a4f3","timestamp":1790665800,"gmtoffset":0,"datetime":"2026-09-29 07:10:00","open":182.639999,"high":183,"low":182.279998,"close":182.820007,"volume":12463},{"_id":"6abcabee0ee2b0e37049a4f4","timestamp":1790666100,"gmtoffset":0,"datetime":"2026-09-29 07:15:00","open":182.740005,"high":183.419998,"low":182.699996,"close":183.039993,"volume":10953},{"_id":"6abcabee0ee2b0e37049a4f5","timestamp":1790666400,"gmtoffset":0,"datetime":"2026-09-29 07:20:00","open":183.059997,"high":183.380004,"low":183,"close":183.220001,"volume":6594},{"_id":"6abcabee0ee2b0e37049a4f6","timestamp":1790666700,"gmtoffset":0,"datetime":"2026-09-29 07:25:00","open":183.240005,"high":184.020004,"low":183.240005,"close":184.020004,"volume":7540},{"_id":"6abcabee0ee2b0e37049a4f7","timestamp":1790667000,"gmtoffset":0,"datetime":"2026-09-29 07:30:00","open":183.979995,"high":184.699996,"low":183.899993,"close":184.699996,"volume":6571},{"_id":"6abcabee0ee2b0e37049a4f8","timestamp":1790667300,"gmtoffset":0,"datetime":"2026-09-29 07:35:00","open":184.679992,"high":185.240005,"low":184.679992,"close":185,"volume":11425},{"_id":"6abcabee0ee2b0e37049a4f9","timestamp":1790667600,"gmtoffset":0,"datetime":"2026-09-29 07:40:00","open":184.960006,"high":185.179992,"low":184.960006,"close":185.119995,"volume":7252},{"_id":"6abcabee0ee2b0e37049a4fa","timestamp":1790667900,"gmtoffset":0,"datetime":"2026-09-29 07:45:00","open":185.100006,"high":185.380004,"low":184.979995,"close":185.119995,"volume":23730},{"_id":"6abcabee0ee2b0e37049a4fb","timestamp":1790668200,"gmtoffset":0,"datetime":"2026-09-29 07:50:00","open":185.070007,"high":185.36,"low":184.979995,"close":185.339996,"volume":6036},{"_id":"6abcabee0ee2b0e37049a4fc","timestamp":1790668500,"gmtoffset":0,"datetime":"2026-09-29 07:55:00","open":185.36,"high":185.36,"low":185.059997,"close":185.179992,"volume":5465},{"_id":"6abcabee0ee2b0e37049a4fd","timestamp":1790668800,"gmtoffset":0,"datetime":"2026-09-29 08:00:00","open":185.160003,"high":185.539993,"low":185.139999,"close":185.339996,"volume":5654},{"_id":"6abcabee0ee2b0e37049a4fe","timestamp":1790669100,"gmtoffset":0,"datetime":"2026-09-29 08:05:00","open":185.36,"high":185.460006,"low":185.139999,"close":185.169998,"volume":5791},{"_id":"6abcabee0ee2b0e37049a4ff","timestamp":1790669400,"gmtoffset":0,"datetime":"2026-09-29 08:10:00","open":185.199996,"high":185.300003,"low":185.160003,"close":185.259994,"volume":3804},{"_id":"6abcabef0ee2b0e37049a500","timestamp":1790669700,"gmtoffset":0,"datetime":"2026-09-29 08:15:00","open":185.240005,"high":185.399993,"low":185.240005,"close":185.36,"volume":5040},{"_id":"6abcabef0ee2b0e37049a501","timestamp":1790670000,"gmtoffset":0,"datetime":"2026-09-29 08:20:00","open":185.380004,"high":185.460006,"low":184.919998,"close":184.919998,"volume":16971},{"_id":"6abcabef0ee2b0e37049a502","timestamp":1790670300,"gmtoffset":0,"datetime":"2026-09-29 08:25:00","open":184.880004,"high":184.979995,"low":184.759994,"close":184.759994,"volume":4899},{"_id":"6abcabef0ee2b0e37049a503","timestamp":1790670600,"gmtoffset":0,"datetime":"2026-09-29 08:30:00","open":184.800003,"high":184.880004,"low":184.520004,"close":184.539993,"volume":5678},{"_id":"6abcabef0ee2b0e37049a504","timestamp":1790670900,"gmtoffset":0,"datetime":"2026-09-29 08:35:00","open":184.520004,"high":184.86,"low":184.520004,"close":184.800003,"volume":2645},{"_id":"6abcabef0ee2b0e37049a505","timestamp":1790671200,"gmtoffset":0,"datetime":"2026-09-29 08:40:00","open":184.820007,"high":184.940002,"low":184.639999,"close":184.679992,"volume":3996},{"_id":"6abcabef0ee2b0e37049a506","timestamp":1790671500,"gmtoffset":0,"datetime":"2026-09-29 08:45:00","open":184.679992,"high":184.86,"low":184.639999,"close":184.720001,"volume":4543},{"_id":"6abcabef0ee2b0e37049a507","timestamp":1790671800,"gmtoffset":0,"datetime":"2026-09-29 08:50:00","open":184.759994,"high":184.86,"low":184.520004,"close":184.539993,"volume":4709},{"_id":"6abcabef0ee2b0e37049a508","timestamp":1790672100,"gmtoffset":0,"datetime":"2026-09-29 08:55:00","open":184.520004,"high":184.86,"low":184.520004,"close":184.86,"volume":2803},{"_id":"6abcabef0ee2b0e37049a509","timestamp":1790672400,"gmtoffset":0,"datetime":"2026-09-29 09:00:00","open":184.800003,"high":184.839996,"low":184.660003,"close":184.779998,"volume":3184},{"_id":"6abcabef0ee2b0e37049a50a","timestamp":1790672700,"gmtoffset":0,"datetime":"2026-09-29 09:05:00","open":184.779998,"high":185.320007,"low":184.779998,"close":185.300003,"volume":8430},{"_id":"6abcabef0ee2b0e37049a50b","timestamp":1790673000,"gmtoffset":0,"datetime":"2026-09-29 09:10:00","open":185.300003,"high":185.460006,"low":185.300003,"close":185.36,"volume":4054},{"_id":"6abcabef0ee2b0e37049a50c","timestamp":1790673300,"gmtoffset":0,"datetime":"2026-09-29 09:15:00","open":185.419998,"high":185.520004,"low":185.320007,"close":185.399993,"volume":3046},{"_id":"6abcabef0ee2b0e37049a50d","timestamp":1790673600,"gmtoffset":0,"datetime":"2026-09-29 09:20:00","open":185.339996,"high":185.460006,"low":185.279998,"close":185.440002,"volume":12363},{"_id":"6abcabef0ee2b0e37049a50e","timestamp":1790673900,"gmtoffset":0,"datetime":"2026-09-29 09:25:00","open":185.440002,"high":185.699996,"low":185.419998,"close":185.699996,"volume":5481},{"_id":"6abcabef0ee2b0e37049a50f","timestamp":1790674200,"gmtoffset":0,"datetime":"2026-09-29 09:30:00","open":185.699996,"high":185.779998,"low":185.300003,"close":185.419998,"volume":3902},{"_id":"6abcabef0ee2b0e37049a510","timestamp":1790674500,"gmtoffset":0,"datetime":"2026-09-29 09:35:00","open":185.399993,"high":185.559997,"low":185.259994,"close":185.539993,"volume":4056},{"_id":"6abcabef0ee2b0e37049a511","timestamp":1790674800,"gmtoffset":0,"datetime":"2026-09-29 09:40:00","open":185.580001,"high":185.800003,"low":185.580001,"close":185.779998,"volume":5513},{"_id":"6abcabef0ee2b0e37049a512","timestamp":1790675100,"gmtoffset":0,"datetime":"2026-09-29 09:45:00","open":185.779998,"high":185.820007,"low":185.520004,"close":185.520004,"volume":5645},{"_id":"6abcabef0ee2b0e37049a513","timestamp":1790675400,"gmtoffset":0,"datetime":"2026-09-29 09:50:00","open":185.479995,"high":185.559997,"low":185.279998,"close":185.440002,"volume":3149},{"_id":"6abcabef0ee2b0e37049a514","timestamp":1790675700,"gmtoffset":0,"datetime":"2026-09-29 09:55:00","open":185.460006,"high":185.660003,"low":185.460006,"close":185.619995,"volume":4076},{"_id":"6abcabef0ee2b0e37049a515","timestamp":1790676000,"gmtoffset":0,"datetime":"2026-09-29 10:00:00","open":185.619995,"high":185.639999,"low":185.440002,"close":185.539993,"volume":4308},{"_id":"6abcabef0ee2b0e37049a516","timestamp":1790676300,"gmtoffset":0,"datetime":"2026-09-29 10:05:00","open":185.639999,"high":185.800003,"low":185.600006,"close":185.759994,"volume":8284},{"_id":"6abcabef0ee2b0e37049a517","timestamp":1790676600,"gmtoffset":0,"datetime":"2026-09-29 10:10:00","open":185.740005,"high":185.86,"low":185.520004,"close":185.559997,"volume":5164},{"_id":"6abcabef0ee2b0e37049a518","timestamp":1790676900,"gmtoffset":0,"datetime":"2026-09-29 10:15:00","open":185.520004,"high":185.639999,"low":185.5,"close":185.580001,"volume":2579},{"_id":"6abcabef0ee2b0e37049a519","timestamp":1790677200,"gmtoffset":0,"datetime":"2026-09-29 10:20:00","open":185.559997,"high":185.740005,"low":185.539993,"close":185.600006,"volume":4553},{"_id":"6abcabef0ee2b0e37049a51a","timestamp":1790677500,"gmtoffset":0,"datetime":"2026-09-29 10:25:00","open":185.580001,"high":185.600006,"low":185.300003,"close":185.440002,"volume":4377},{"_id":"6abcabef0ee2b0e37049a51b","timestamp":1790677800,"gmtoffset":0,"datetime":"2026-09-29 10:30:00","open":185.479995,"high":185.639999,"low":185.300003,"close":185.339996,"volume":6429},{"_id":"6abcabef0ee2b0e37049a51c","timestamp":1790678100,"gmtoffset":0,"datetime":"2026-09-29 10:35:00","open":185.300003,"high":185.300003,"low":185.179992,"close":185.279998,"volume":4535},{"_id":"6abcabef0ee2b0e37049a51d","timestamp":1790678400,"gmtoffset":0,"datetime":"2026-09-29 10:40:00","open":185.300003,"high":185.300003,"low":184.820007,"close":184.979995,"volume":5954},{"_id":"6abcabef0ee2b0e37049a51e","timestamp":1790678700,"gmtoffset":0,"datetime":"2026-09-29 10:45:00","open":185,"high":185.059997,"low":184.740005,"close":184.919998,"volume":7382},{"_id":"6abcabef0ee2b0e37049a51f","timestamp":1790679000,"gmtoffset":0,"datetime":"2026-09-29 10:50:00","open":184.899993,"high":185.220001,"low":184.880004,"close":185.199996,"volume":4198},{"_id":"6abcabef0ee2b0e37049a520","timestamp":1790679300,"gmtoffset":0,"datetime":"2026-09-29 10:55:00","open":185.160003,"high":185.339996,"low":185.160003,"close":185.320007,"volume":2849},{"_id":"6abcabef0ee2b0e37049a521","timestamp":1790679600,"gmtoffset":0,"datetime":"2026-09-29 11:00:00","open":185.240005,"high":185.279998,"low":185.020004,"close":185.059997,"volume":11179},{"_id":"6abcabef0ee2b0e37049a522","timestamp":1790679900,"gmtoffset":0,"datetime":"2026-09-29 11:05:00","open":185.059997,"high":185.100006,"low":184.86,"close":184.86,"volume":7415},{"_id":"6abcabef0ee2b0e37049a523","timestamp":1790680200,"gmtoffset":0,"datetime":"2026-09-29 11:10:00","open":184.820007,"high":184.820007,"low":184.339996,"close":184.339996,"volume":5774},{"_id":"6abcabef0ee2b0e37049a524","timestamp":1790680500,"gmtoffset":0,"datetime":"2026-09-29 11:15:00","open":184.320007,"high":184.580001,"low":184.199996,"close":184.5,"volume":5340},{"_id":"6abcabef0ee2b0e37049a525","timestamp":1790680800,"gmtoffset":0,"datetime":"2026-09-29 11:20:00","open":184.419998,"high":184.5,"low":184.399993,"close":184.5,"volume":4847},{"_id":"6abcabef0ee2b0e37049a526","timestamp":1790681100,"gmtoffset":0,"datetime":"2026-09-29 11:25:00","open":184.5,"high":184.720001,"low":184.5,"close":184.559997,"volume":5282},{"_id":"6abcabef0ee2b0e37049a527","timestamp":1790681400,"gmtoffset":0,"datetime":"2026-09-29 11:30:00","open":184.559997,"high":184.559997,"low":184.399993,"close":184.5,"volume":5043},{"_id":"6abcabef0ee2b0e37049a528","timestamp":1790681700,"gmtoffset":0,"datetime":"2026-09-29 11:35:00","open":184.520004,"high":184.600006,"low":184.419998,"close":184.5,"volume":5881},{"_id":"6abcabef0ee2b0e37049a529","timestamp":1790682000,"gmtoffset":0,"datetime":"2026-09-29 11:40:00","open":184.5,"high":184.679992,"low":184.339996,"close":184.339996,"volume":8945},{"_id":"6abcabef0ee2b0e37049a52a","timestamp":1790682300,"gmtoffset":0,"datetime":"2026-09-29 11:45:00","open":184.339996,"high":184.679992,"low":184.240005,"close":184.630004,"volume":12200},{"_id":"6abcabef0ee2b0e37049a52b","timestamp":1790682600,"gmtoffset":0,"datetime":"2026-09-29 11:50:00","open":184.589996,"high":184.639999,"low":184.399993,"close":184.600006,"volume":4100},{"_id":"6abcabef0ee2b0e37049a52c","timestamp":1790682900,"gmtoffset":0,"datetime":"2026-09-29 11:55:00","open":184.600006,"high":184.679992,"low":184.419998,"close":184.520004,"volume":5015},{"_id":"6abcabef0ee2b0e37049a52d","timestamp":1790683200,"gmtoffset":0,"datetime":"2026-09-29 12:00:00","open":184.5,"high":184.619995,"low":184.339996,"close":184.380004,"volume":3703},{"_id":"6abcabef0ee2b0e37049a52e","timestamp":1790683500,"gmtoffset":0,"datetime":"2026-09-29 12:05:00","open":184.419998,"high":184.679992,"low":184.419998,"close":184.660003,"volume":4342},{"_id":"6abcabef0ee2b0e37049a52f","timestamp":1790683800,"gmtoffset":0,"datetime":"2026-09-29 12:10:00","open":184.660003,"high":184.880004,"low":184.639999,"close":184.779998,"volume":3900},{"_id":"6abcabf00ee2b0e37049a530","timestamp":1790684100,"gmtoffset":0,"datetime":"2026-09-29 12:15:00","open":184.779998,"high":184.880004,"low":184.580001,"close":184.580001,"volume":4195},{"_id":"6abcabf00ee2b0e37049a531","timestamp":1790684400,"gmtoffset":0,"datetime":"2026-09-29 12:20:00","open":184.559997,"high":184.600006,"low":184.320007,"close":184.419998,"volume":10041},{"_id":"6abcabf00ee2b0e37049a532","timestamp":1790684700,"gmtoffset":0,"datetime":"2026-09-29 12:25:00","open":184.440002,"high":184.479995,"low":184.320007,"close":184.460006,"volume":3830},{"_id":"6abcabf00ee2b0e37049a533","timestamp":1790685000,"gmtoffset":0,"datetime":"2026-09-29 12:30:00","open":184.479995,"high":184.720001,"low":184.479995,"close":184.539993,"volume":3687},{"_id":"6abcabf00ee2b0e37049a534","timestamp":1790685300,"gmtoffset":0,"datetime":"2026-09-29 12:35:00","open":184.580001,"high":184.679992,"low":184.5,"close":184.559997,"volume":2325},{"_id":"6abcabf00ee2b0e37049a535","timestamp":1790685600,"gmtoffset":0,"datetime":"2026-09-29 12:40:00","open":184.539993,"high":184.660003,"low":184.479995,"close":184.520004,"volume":4725},{"_id":"6abcabf00ee2b0e37049a536","timestamp":1790685900,"gmtoffset":0,"datetime":"2026-09-29 12:45:00","open":184.520004,"high":184.580001,"low":184.380004,"close":184.539993,"volume":2662},{"_id":"6abcabf00ee2b0e37049a537","timestamp":1790686200,"gmtoffset":0,"datetime":"2026-09-29 12:50:00","open":184.539993,"high":184.539993,"low":184.039993,"close":184.119995,"volume":8736},{"_id":"6abcabf00ee2b0e37049a538","timestamp":1790686500,"gmtoffset":0,"datetime":"2026-09-29 12:55:00","open":184.119995,"high":184.160003,"low":184.039993,"close":184.139999,"volume":2770},{"_id":"6abcabf00ee2b0e37049a539","timestamp":1790686800,"gmtoffset":0,"datetime":"2026-09-29 13:00:00","open":184.160003,"high":184.259994,"low":184.020004,"close":184.059997,"volume":8180},{"_id":"6abcabf00ee2b0e37049a53a","timestamp":1790687100,"gmtoffset":0,"datetime":"2026-09-29 13:05:00","open":184.039993,"high":184.139999,"low":184.020004,"close":184.139999,"volume":4233},{"_id":"6abcabf00ee2b0e37049a53b","timestamp":1790687400,"gmtoffset":0,"datetime":"2026-09-29 13:10:00","open":184.160003,"high":184.199996,"low":183.940002,"close":184.080001,"volume":7181},{"_id":"6abcabf00ee2b0e37049a53c","timestamp":1790687700,"gmtoffset":0,"datetime":"2026-09-29 13:15:00","open":184.059997,"high":184.179992,"low":183.759994,"close":184.100006,"volume":8797},{"_id":"6abcabf00ee2b0e37049a53d","timestamp":1790688000,"gmtoffset":0,"datetime":"2026-09-29 13:20:00","open":184.080001,"high":184.240005,"low":183.979995,"close":184.220001,"volume":5784},{"_id":"6abcabf00ee2b0e37049a53e","timestamp":1790688300,"gmtoffset":0,"datetime":"2026-09-29 13:25:00","open":184.199996,"high":184.660003,"low":184.179992,"close":184.559997,"volume":12636},{"_id":"6abcabf00ee2b0e37049a53f","timestamp":1790688600,"gmtoffset":0,"datetime":"2026-09-29 13:30:00","open":184.539993,"high":185.639999,"low":184.259994,"close":185.080001,"volume":71088},{"_id":"6abcabf00ee2b0e37049a540","timestamp":1790688900,"gmtoffset":0,"datetime":"2026-09-29 13:35:00","open":185.380004,"high":185.779998,"low":185.059997,"close":185.240005,"volume":29976},{"_id":"6abcabf00ee2b0e37049a541","timestamp":1790689200,"gmtoffset":0,"datetime":"2026-09-29 13:40:00","open":185.259994,"high":185.380004,"low":184.419998,"close":184.720001,"volume":27024},{"_id":"6abcabf00ee2b0e37049a542","timestamp":1790689500,"gmtoffset":0,"datetime":"2026-09-29 13:45:00","open":184.779998,"high":184.919998,"low":184.399993,"close":184.720001,"volume":13805},{"_id":"6abcabf00ee2b0e37049a543","timestamp":1790689800,"gmtoffset":0,"datetime":"2026-09-29 13:50:00","open":184.679992,"high":185.839996,"low":184.619995,"close":185.699996,"volume":19465},{"_id":"6abcabf00ee2b0e37049a544","timestamp":1790690100,"gmtoffset":0,"datetime":"2026-09-29 13:55:00","open":185.759994,"high":185.820007,"low":185.160003,"close":185.339996,"volume":9113},{"_id":"6abcabf00ee2b0e37049a545","timestamp":1790690400,"gmtoffset":0,"datetime":"2026-09-29 14:00:00","open":185.320007,"high":186.080001,"low":185.100006,"close":185.919998,"volume":25574},{"_id":"6abcabf00ee2b0e37049a546","timestamp":1790690700,"gmtoffset":0,"datetime":"2026-09-29 14:05:00","open":185.919998,"high":186.220001,"low":185.259994,"close":185.259994,"volume":17032},{"_id":"6abcabf00ee2b0e37049a547","timestamp":1790691000,"gmtoffset":0,"datetime":"2026-09-29 14:10:00","open":185.380004,"high":186.220001,"low":185.339996,"close":186.020004,"volume":7784},{"_id":"6abcabf00ee2b0e37049a548","timestamp":1790691300,"gmtoffset":0,"datetime":"2026-09-29 14:15:00","open":186.039993,"high":186.320007,"low":185.740005,"close":185.839996,"volume":19125},{"_id":"6abcabf00ee2b0e37049a549","timestamp":1790691600,"gmtoffset":0,"datetime":"2026-09-29 14:20:00","open":185.86,"high":186.160003,"low":185.820007,"close":186.080001,"volume":12413},{"_id":"6abcabf00ee2b0e37049a54a","timestamp":1790691900,"gmtoffset":0,"datetime":"2026-09-29 14:25:00","open":186.059997,"high":186.220001,"low":185.919998,"close":186.139999,"volume":10187},{"_id":"6abcabf00ee2b0e37049a54b","timestamp":1790692200,"gmtoffset":0,"datetime":"2026-09-29 14:30:00","open":186.139999,"high":186.259994,"low":185.919998,"close":186.100006,"volume":9649},{"_id":"6abcabf00ee2b0e37049a54c","timestamp":1790692500,"gmtoffset":0,"datetime":"2026-09-29 14:35:00","open":186.100006,"high":186.339996,"low":186.059997,"close":186.080001,"volume":8670},{"_id":"6abcabf00ee2b0e37049a54d","timestamp":1790692800,"gmtoffset":0,"datetime":"2026-09-29 14:40:00","open":186.119995,"high":186.199996,"low":185.919998,"close":186.020004,"volume":8195},{"_id":"6abcabf00ee2b0e37049a54e","timestamp":1790693100,"gmtoffset":0,"datetime":"2026-09-29 14:45:00","open":186.059997,"high":186.059997,"low":185.699996,"close":185.779998,"volume":10503},{"_id":"6abcabf00ee2b0e37049a54f","timestamp":1790693400,"gmtoffset":0,"datetime":"2026-09-29 14:50:00","open":185.820007,"high":186,"low":185.759994,"close":185.979995,"volume":12533},{"_id":"6abcabf00ee2b0e37049a550","timestamp":1790693700,"gmtoffset":0,"datetime":"2026-09-29 14:55:00","open":185.960006,"high":185.960006,"low":185.440002,"close":185.509994,"volume":11807},{"_id":"6abcabf00ee2b0e37049a551","timestamp":1790694000,"gmtoffset":0,"datetime":"2026-09-29 15:00:00","open":185.520004,"high":185.639999,"low":185.160003,"close":185.179992,"volume":11885},{"_id":"6abcabf00ee2b0e37049a552","timestamp":1790694300,"gmtoffset":0,"datetime":"2026-09-29 15:05:00","open":185.160003,"high":185.300003,"low":185.039993,"close":185.100006,"volume":16598},{"_id":"6abcabf00ee2b0e37049a553","timestamp":1790694600,"gmtoffset":0,"datetime":"2026-09-29 15:10:00","open":185.139999,"high":185.559997,"low":185.139999,"close":185.520004,"volume":15716},{"_id":"6abcabf00ee2b0e37049a554","timestamp":1790694900,"gmtoffset":0,"datetime":"2026-09-29 15:15:00","open":185.479995,"high":185.679992,"low":185.419998,"close":185.460006,"volume":14358},{"_id":"6abcabf00ee2b0e37049a555","timestamp":1790695200,"gmtoffset":0,"datetime":"2026-09-29 15:20:00","open":185.460006,"high":185.460006,"low":185.199996,"close":185.410003,"volume":16112},{"_id":"6abcabf00ee2b0e37049a556","timestamp":1790695500,"gmtoffset":0,"datetime":"2026-09-29 15:25:00","open":185.380004,"high":185.479995,"low":185.320007,"close":185.419998,"volume":26307},{"_id":"6abcabf00ee2b0e37049a557","timestamp":1790695800,"gmtoffset":0,"datetime":"2026-09-29 15:30:00","open":185.320007,"high":185.320007,"low":185.320007,"close":185.320007,"volume":null},{"_id":"6abdfc766e53bb08397a1861","timestamp":1790751600,"gmtoffset":0,"datetime":"2026-09-30 07:00:00","open":184.5,"high":186,"low":184,"close":184.240005,"volume":null},{"_id":"6abdfc766e53bb08397a1862","timestamp":1790751900,"gmtoffset":0,"datetime":"2026-09-30 07:05:00","open":184.100006,"high":184.580001,"low":183.820007,"close":184.240005,"volume":17406},{"_id":"6abdfc766e53bb08397a1863","timestamp":1790752200,"gmtoffset":0,"datetime":"2026-09-30 07:10:00","open":184.279998,"high":184.759994,"low":184.240005,"close":184.380004,"volume":14359},{"_id":"6abdfc766e53bb08397a1864","timestamp":1790752500,"gmtoffset":0,"datetime":"2026-09-30 07:15:00","open":184.279998,"high":184.580001,"low":184.059997,"close":184.440002,"volume":6621},{"_id":"6abdfc766e53bb08397a1865","timestamp":1790752800,"gmtoffset":0,"datetime":"2026-09-30 07:20:00","open":184.339996,"high":184.86,"low":184.300003,"close":184.660003,"volume":6898},{"_id":"6abdfc766e53bb08397a1866","timestamp":1790753100,"gmtoffset":0,"datetime":"2026-09-30 07:25:00","open":184.600006,"high":184.679992,"low":184.279998,"close":184.460006,"volume":10551},{"_id":"6abdfc766e53bb08397a1867","timestamp":1790753400,"gmtoffset":0,"datetime":"2026-09-30 07:30:00","open":184.419998,"high":184.699996,"low":184.419998,"close":184.5,"volume":4920},{"_id":"6abdfc766e53bb08397a1868","timestamp":1790753700,"gmtoffset":0,"datetime":"2026-09-30 07:35:00","open":184.5,"high":184.559997,"low":184.100006,"close":184.259994,"volume":18077},{"_id":"6abdfc766e53bb08397a1869","timestamp":1790754000,"gmtoffset":0,"datetime":"2026-09-30 07:40:00","open":184.240005,"high":184.300003,"low":184.059997,"close":184.199996,"volume":5055},{"_id":"6abdfc766e53bb08397a186a","timestamp":1790754300,"gmtoffset":0,"datetime":"2026-09-30 07:45:00","open":184.139999,"high":184.419998,"low":184.100006,"close":184.300003,"volume":3742},{"_id":"6abdfc766e53bb08397a186b","timestamp":1790754600,"gmtoffset":0,"datetime":"2026-09-30 07:50:00","open":184.339996,"high":184.36,"low":184.119995,"close":184.119995,"volume":2833},{"_id":"6abdfc766e53bb08397a186c","timestamp":1790754900,"gmtoffset":0,"datetime":"2026-09-30 07:55:00","open":184.139999,"high":184.179992,"low":183.990005,"close":184.059997,"volume":5245},{"_id":"6abdfc766e53bb08397a186d","timestamp":1790755200,"gmtoffset":0,"datetime":"2026-09-30 08:00:00","open":184.100006,"high":184.279998,"low":183.460006,"close":183.460006,"volume":22585},{"_id":"6abdfc766e53bb08397a186e","timestamp":1790755500,"gmtoffset":0,"datetime":"2026-09-30 08:05:00","open":183.419998,"high":183.419998,"low":183,"close":183.039993,"volume":5753},{"_id":"6abdfc766e53bb08397a186f","timestamp":1790755800,"gmtoffset":0,"datetime":"2026-09-30 08:10:00","open":183.039993,"high":183.080001,"low":182.839996,"close":182.979995,"volume":7442},{"_id":"6abdfc766e53bb08397a1870","timestamp":1790756100,"gmtoffset":0,"datetime":"2026-09-30 08:15:00","open":182.940002,"high":183.100006,"low":182.919998,"close":182.919998,"volume":2570},{"_id":"6abdfc766e53bb08397a1871","timestamp":1790756400,"gmtoffset":0,"datetime":"2026-09-30 08:20:00","open":182.919998,"high":183.100006,"low":182.899993,"close":183,"volume":3887},{"_id":"6abdfc766e53bb08397a1872","timestamp":1790756700,"gmtoffset":0,"datetime":"2026-09-30 08:25:00","open":182.979995,"high":183.080001,"low":182.740005,"close":182.740005,"volume":6988},{"_id":"6abdfc766e53bb08397a1873","timestamp":1790757000,"gmtoffset":0,"datetime":"2026-09-30 08:30:00","open":182.720001,"high":182.720001,"low":182.259994,"close":182.460006,"volume":12546},{"_id":"6abdfc766e53bb08397a1874","timestamp":1790757300,"gmtoffset":0,"datetime":"2026-09-30 08:35:00","open":182.380004,"high":182.380004,"low":181.919998,"close":181.960006,"volume":10883},{"_id":"6abdfc766e53bb08397a1875","timestamp":1790757600,"gmtoffset":0,"datetime":"2026-09-30 08:40:00","open":181.979995,"high":182.139999,"low":181.899993,"close":181.919998,"volume":9726},{"_id":"6abdfc766e53bb08397a1876","timestamp":1790757900,"gmtoffset":0,"datetime":"2026-09-30 08:45:00","open":181.919998,"high":182.139999,"low":181.820007,"close":182.039993,"volume":11163},{"_id":"6abdfc766e53bb08397a1877","timestamp":1790758200,"gmtoffset":0,"datetime":"2026-09-30 08:50:00","open":182.059997,"high":182.279998,"low":181.979995,"close":181.979995,"volume":7319},{"_id":"6abdfc766e53bb08397a1878","timestamp":1790758500,"gmtoffset":0,"datetime":"2026-09-30 08:55:00","open":182,"high":182.139999,"low":181.800003,"close":181.899993,"volume":7870},{"_id":"6abdfc766e53bb08397a1879","timestamp":1790758800,"gmtoffset":0,"datetime":"2026-09-30 09:00:00","open":181.899993,"high":181.899993,"low":181.179992,"close":181.279998,"volume":14047},{"_id":"6abdfc766e53bb08397a187a","timestamp":1790759100,"gmtoffset":0,"datetime":"2026-09-30 09:05:00","open":181.300003,"high":181.300003,"low":181.059997,"close":181.179992,"volume":11245},{"_id":"6abdfc766e53bb08397a187b","timestamp":1790759400,"gmtoffset":0,"datetime":"2026-09-30 09:10:00","open":181.139999,"high":181.580001,"low":181.139999,"close":181.539993,"volume":4821},{"_id":"6abdfc766e53bb08397a187c","timestamp":1790759700,"gmtoffset":0,"datetime":"2026-09-30 09:15:00","open":181.559997,"high":181.600006,"low":181.100006,"close":181.119995,"volume":8640},{"_id":"6abdfc776e53bb08397a187d","timestamp":1790760000,"gmtoffset":0,"datetime":"2026-09-30 09:20:00","open":181.139999,"high":181.300003,"low":181.139999,"close":181.179992,"volume":2567},{"_id":"6abdfc776e53bb08397a187e","timestamp":1790760300,"gmtoffset":0,"datetime":"2026-09-30 09:25:00","open":181.160003,"high":181.479995,"low":181.160003,"close":181.479995,"volume":4441},{"_id":"6abdfc776e53bb08397a187f","timestamp":1790760600,"gmtoffset":0,"datetime":"2026-09-30 09:30:00","open":181.460006,"high":181.800003,"low":181.380004,"close":181.699996,"volume":9661},{"_id":"6abdfc776e53bb08397a1880","timestamp":1790760900,"gmtoffset":0,"datetime":"2026-09-30 09:35:00","open":181.759994,"high":182.020004,"low":181.740005,"close":181.960006,"volume":8430},{"_id":"6abdfc776e53bb08397a1881","timestamp":1790761200,"gmtoffset":0,"datetime":"2026-09-30 09:40:00","open":181.940002,"high":182.220001,"low":181.839996,"close":182.220001,"volume":10124},{"_id":"6abdfc776e53bb08397a1882","timestamp":1790761500,"gmtoffset":0,"datetime":"2026-09-30 09:45:00","open":182.320007,"high":182.440002,"low":182.179992,"close":182.380004,"volume":10057},{"_id":"6abdfc776e53bb08397a1883","timestamp":1790761800,"gmtoffset":0,"datetime":"2026-09-30 09:50:00","open":182.380004,"high":182.639999,"low":182.320007,"close":182.600006,"volume":12120},{"_id":"6abdfc776e53bb08397a1884","timestamp":1790762100,"gmtoffset":0,"datetime":"2026-09-30 09:55:00","open":182.619995,"high":182.660003,"low":182.339996,"close":182.440002,"volume":10219},{"_id":"6abdfc776e53bb08397a1885","timestamp":1790762400,"gmtoffset":0,"datetime":"2026-09-30 10:00:00","open":182.449996,"high":182.559997,"low":182.320007,"close":182.36,"volume":4621},{"_id":"6abdfc776e53bb08397a1886","timestamp":1790762700,"gmtoffset":0,"datetime":"2026-09-30 10:05:00","open":182.36,"high":182.5,"low":182.259994,"close":182.5,"volume":5620},{"_id":"6abdfc776e53bb08397a1887","timestamp":1790763000,"gmtoffset":0,"datetime":"2026-09-30 10:10:00","open":182.479995,"high":182.580001,"low":182.259994,"close":182.5,"volume":5152},{"_id":"6abdfc776e53bb08397a1888","timestamp":1790763300,"gmtoffset":0,"datetime":"2026-09-30 10:15:00","open":182.5,"high":182.520004,"low":182.380004,"close":182.460006,"volume":5120},{"_id":"6abdfc776e53bb08397a1889","timestamp":1790763600,"gmtoffset":0,"datetime":"2026-09-30 10:20:00","open":182.460006,"high":182.720001,"low":182.440002,"close":182.619995,"volume":7715},{"_id":"6abdfc776e53bb08397a188a","timestamp":1790763900,"gmtoffset":0,"datetime":"2026-09-30 10:25:00","open":182.720001,"high":182.759994,"low":182.660003,"close":182.720001,"volume":4584},{"_id":"6abdfc776e53bb08397a188b","timestamp":1790764200,"gmtoffset":0,"datetime":"2026-09-30 10:30:00","open":182.720001,"high":182.720001,"low":182.380004,"close":182.479995,"volume":6096},{"_id":"6abdfc776e53bb08397a188c","timestamp":1790764500,"gmtoffset":0,"datetime":"2026-09-30 10:35:00","open":182.460006,"high":182.679992,"low":182.419998,"close":182.679992,"volume":2841},{"_id":"6abdfc776e53bb08397a188d","timestamp":1790764800,"gmtoffset":0,"datetime":"2026-09-30 10:40:00","open":182.679992,"high":182.820007,"low":182.639999,"close":182.759994,"volume":3460},{"_id":"6abdfc776e53bb08397a188e","timestamp":1790765100,"gmtoffset":0,"datetime":"2026-09-30 10:45:00","open":182.720001,"high":183.279998,"low":182.639999,"close":183.199996,"volume":21057},{"_id":"6abdfc776e53bb08397a188f","timestamp":1790765400,"gmtoffset":0,"datetime":"2026-09-30 10:50:00","open":183.139999,"high":183.199996,"low":182.979995,"close":183.139999,"volume":5607},{"_id":"6abdfc776e53bb08397a1890","timestamp":1790765700,"gmtoffset":0,"datetime":"2026-09-30 10:55:00","open":183.139999,"high":183.220001,"low":183.059997,"close":183.059997,"volume":4234},{"_id":"6abdfc776e53bb08397a1891","timestamp":1790766000,"gmtoffset":0,"datetime":"2026-09-30 11:00:00","open":182.880004,"high":183.160003,"low":181.399993,"close":183.080001,"volume":15749},{"_id":"6abdfc776e53bb08397a1892","timestamp":1790766300,"gmtoffset":0,"datetime":"2026-09-30 11:05:00","open":183.100006,"high":183.460006,"low":183.100006,"close":183.320007,"volume":9273},{"_id":"6abdfc776e53bb08397a1893","timestamp":1790766600,"gmtoffset":0,"datetime":"2026-09-30 11:10:00","open":183.300003,"high":183.5,"low":183.300003,"close":183.460006,"volume":6328},{"_id":"6abdfc776e53bb08397a1894","timestamp":1790766900,"gmtoffset":0,"datetime":"2026-09-30 11:15:00","open":183.440002,"high":183.520004,"low":183.440002,"close":183.460006,"volume":3417},{"_id":"6abdfc776e53bb08397a1895","timestamp":1790767200,"gmtoffset":0,"datetime":"2026-09-30 11:20:00","open":183.460006,"high":183.559997,"low":183.399993,"close":183.460006,"volume":4088},{"_id":"6abdfc776e53bb08397a1896","timestamp":1790767500,"gmtoffset":0,"datetime":"2026-09-30 11:25:00","open":183.479995,"high":183.619995,"low":183.419998,"close":183.559997,"volume":3258},{"_id":"6abdfc776e53bb08397a1897","timestamp":1790767800,"gmtoffset":0,"datetime":"2026-09-30 11:30:00","open":183.520004,"high":183.759994,"low":183.5,"close":183.740005,"volume":3210},{"_id":"6abdfc776e53bb08397a1898","timestamp":1790768100,"gmtoffset":0,"datetime":"2026-09-30 11:35:00","open":183.740005,"high":183.779998,"low":183.619995,"close":183.639999,"volume":4494},{"_id":"6abdfc776e53bb08397a1899","timestamp":1790768400,"gmtoffset":0,"datetime":"2026-09-30 11:40:00","open":183.639999,"high":183.779998,"low":183.600006,"close":183.740005,"volume":2685},{"_id":"6abdfc776e53bb08397a189a","timestamp":1790768700,"gmtoffset":0,"datetime":"2026-09-30 11:45:00","open":183.759994,"high":183.820007,"low":183.580001,"close":183.580001,"volume":6487},{"_id":"6abdfc776e53bb08397a189b","timestamp":1790769000,"gmtoffset":0,"datetime":"2026-09-30 11:50:00","open":183.580001,"high":183.679992,"low":183.5,"close":183.639999,"volume":6363},{"_id":"6abdfc776e53bb08397a189c","timestamp":1790769300,"gmtoffset":0,"datetime":"2026-09-30 11:55:00","open":183.580001,"high":183.839996,"low":183.580001,"close":183.779998,"volume":2006},{"_id":"6abdfc776e53bb08397a189d","timestamp":1790769600,"gmtoffset":0,"datetime":"2026-09-30 12:00:00","open":183.720001,"high":183.779998,"low":183.5,"close":183.559997,"volume":5266},{"_id":"6abdfc776e53bb08397a189e","timestamp":1790769900,"gmtoffset":0,"datetime":"2026-09-30 12:05:00","open":183.580001,"high":183.699996,"low":183.539993,"close":183.679992,"volume":3341},{"_id":"6abdfc776e53bb08397a189f","timestamp":1790770200,"gmtoffset":0,"datetime":"2026-09-30 12:10:00","open":183.619995,"high":183.86,"low":183.600006,"close":183.800003,"volume":4862},{"_id":"6abdfc776e53bb08397a18a0","timestamp":1790770500,"gmtoffset":0,"datetime":"2026-09-30 12:15:00","open":183.779998,"high":183.86,"low":183.699996,"close":183.820007,"volume":3439},{"_id":"6abdfc776e53bb08397a18a1","timestamp":1790770800,"gmtoffset":0,"datetime":"2026-09-30 12:20:00","open":183.820007,"high":184.059997,"low":183.800003,"close":184.020004,"volume":7041},{"_id":"6abdfc776e53bb08397a18a2","timestamp":1790771100,"gmtoffset":0,"datetime":"2026-09-30 12:25:00","open":184,"high":184.100006,"low":183.839996,"close":184.020004,"volume":5270},{"_id":"6abdfc776e53bb08397a18a3","timestamp":1790771400,"gmtoffset":0,"datetime":"2026-09-30 12:30:00","open":183.960006,"high":184.199996,"low":183.839996,"close":184,"volume":12381},{"_id":"6abdfc776e53bb08397a18a4","timestamp":1790771700,"gmtoffset":0,"datetime":"2026-09-30 12:35:00","open":184.020004,"high":184.240005,"low":183.699996,"close":183.759994,"volume":7186},{"_id":"6abdfc776e53bb08397a18a5","timestamp":1790772000,"gmtoffset":0,"datetime":"2026-09-30 12:40:00","open":183.759994,"high":184.080001,"low":183.759994,"close":183.919998,"volume":5355},{"_id":"6abdfc776e53bb08397a18a6","timestamp":1790772300,"gmtoffset":0,"datetime":"2026-09-30 12:45:00","open":183.919998,"high":184,"low":183.779998,"close":183.960006,"volume":4319},{"_id":"6abdfc776e53bb08397a18a7","timestamp":1790772600,"gmtoffset":0,"datetime":"2026-09-30 12:50:00","open":183.86,"high":184,"low":183.86,"close":183.919998,"volume":2774},{"_id":"6abdfc776e53bb08397a18a8","timestamp":1790772900,"gmtoffset":0,"datetime":"2026-09-30 12:55:00","open":183.899993,"high":184.059997,"low":183.86,"close":184.039993,"volume":4483},{"_id":"6abdfc776e53bb08397a18a9","timestamp":1790773200,"gmtoffset":0,"datetime":"2026-09-30 13:00:00","open":184,"high":184.240005,"low":184,"close":184.179992,"volume":6573},{"_id":"6abdfc776e53bb08397a18aa","timestamp":1790773500,"gmtoffset":0,"datetime":"2026-09-30 13:05:00","open":184.139999,"high":184.300003,"low":184.039993,"close":184.119995,"volume":5718},{"_id":"6abdfc776e53bb08397a18ab","timestamp":1790773800,"gmtoffset":0,"datetime":"2026-09-30 13:10:00","open":184.080001,"high":184.399993,"low":183.940002,"close":184,"volume":12341},{"_id":"6abdfc776e53bb08397a18ac","timestamp":1790774100,"gmtoffset":0,"datetime":"2026-09-30 13:15:00","open":183.919998,"high":184.020004,"low":183.839996,"close":183.940002,"volume":6719},{"_id":"6abdfc776e53bb08397a18ad","timestamp":1790774400,"gmtoffset":0,"datetime":"2026-09-30 13:20:00","open":183.960006,"high":184,"low":183.679992,"close":183.839996,"volume":4710},{"_id":"6abdfc786e53bb08397a18ae","timestamp":1790774700,"gmtoffset":0,"datetime":"2026-09-30 13:25:00","open":183.800003,"high":184.160003,"low":183.580001,"close":183.580001,"volume":19167},{"_id":"6abdfc786e53bb08397a18af","timestamp":1790775000,"gmtoffset":0,"datetime":"2026-09-30 13:30:00","open":183.600006,"high":184.119995,"low":183.300003,"close":183.460006,"volume":40046},{"_id":"6abdfc786e53bb08397a18b0","timestamp":1790775300,"gmtoffset":0,"datetime":"2026-09-30 13:35:00","open":183.399993,"high":184.580001,"low":183.240005,"close":184.399993,"volume":26364},{"_id":"6abdfc786e53bb08397a18b1","timestamp":1790775600,"gmtoffset":0,"datetime":"2026-09-30 13:40:00","open":184.440002,"high":185.059997,"low":184.160003,"close":184.720001,"volume":22611},{"_id":"6abdfc786e53bb08397a18b2","timestamp":1790775900,"gmtoffset":0,"datetime":"2026-09-30 13:45:00","open":184.679992,"high":184.880004,"low":184.179992,"close":184.479995,"volume":18493},{"_id":"6abdfc786e53bb08397a18b3","timestamp":1790776200,"gmtoffset":0,"datetime":"2026-09-30 13:50:00","open":184.5,"high":185.080001,"low":184.479995,"close":184.919998,"volume":25132},{"_id":"6abdfc786e53bb08397a18b4","timestamp":1790776500,"gmtoffset":0,"datetime":"2026-09-30 13:55:00","open":184.979995,"high":185.100006,"low":184.5,"close":184.740005,"volume":16040},{"_id":"6abdfc786e53bb08397a18b5","timestamp":1790776800,"gmtoffset":0,"datetime":"2026-09-30 14:00:00","open":184.740005,"high":185.179992,"low":184.600006,"close":184.979995,"volume":12693},{"_id":"6abdfc786e53bb08397a18b6","timestamp":1790777100,"gmtoffset":0,"datetime":"2026-09-30 14:05:00","open":184.979995,"high":185.259994,"low":184.639999,"close":184.759994,"volume":15015},{"_id":"6abdfc786e53bb08397a18b7","timestamp":1790777400,"gmtoffset":0,"datetime":"2026-09-30 14:10:00","open":184.759994,"high":185.080001,"low":184.699996,"close":184.940002,"volume":7346},{"_id":"6abdfc786e53bb08397a18b8","timestamp":1790777700,"gmtoffset":0,"datetime":"2026-09-30 14:15:00","open":184.960006,"high":185.020004,"low":184.440002,"close":184.720001,"volume":13567},{"_id":"6abdfc786e53bb08397a18b9","timestamp":1790778000,"gmtoffset":0,"datetime":"2026-09-30 14:20:00","open":184.720001,"high":184.839996,"low":184.479995,"close":184.520004,"volume":7656},{"_id":"6abdfc786e53bb08397a18ba","timestamp":1790778300,"gmtoffset":0,"datetime":"2026-09-30 14:25:00","open":184.5,"high":185.36,"low":184.419998,"close":185.240005,"volume":11036},{"_id":"6abdfc786e53bb08397a18bb","timestamp":1790778600,"gmtoffset":0,"datetime":"2026-09-30 14:30:00","open":185.240005,"high":185.440002,"low":185.220001,"close":185.339996,"volume":12136},{"_id":"6abdfc786e53bb08397a18bc","timestamp":1790778900,"gmtoffset":0,"datetime":"2026-09-30 14:35:00","open":185.300003,"high":185.720001,"low":185.199996,"close":185.699996,"volume":27057},{"_id":"6abdfc786e53bb08397a18bd","timestamp":1790779200,"gmtoffset":0,"datetime":"2026-09-30 14:40:00","open":185.660003,"high":186,"low":185.660003,"close":185.820007,"volume":14036},{"_id":"6abdfc786e53bb08397a18be","timestamp":1790779500,"gmtoffset":0,"datetime":"2026-09-30 14:45:00","open":185.820007,"high":186.080001,"low":185.699996,"close":185.699996,"volume":19730},{"_id":"6abdfc786e53bb08397a18bf","timestamp":1790779800,"gmtoffset":0,"datetime":"2026-09-30 14:50:00","open":185.699996,"high":186.179992,"low":185.559997,"close":186.100006,"volume":24075},{"_id":"6abdfc786e53bb08397a18c0","timestamp":1790780100,"gmtoffset":0,"datetime":"2026-09-30 14:55:00","open":186.119995,"high":186.139999,"low":185.580001,"close":185.639999,"volume":12432},{"_id":"6abdfc786e53bb08397a18c1","timestamp":1790780400,"gmtoffset":0,"datetime":"2026-09-30 15:00:00","open":185.600006,"high":185.699996,"low":185.380004,"close":185.679992,"volume":17180},{"_id":"6abdfc786e53bb08397a18c2","timestamp":1790780700,"gmtoffset":0,"datetime":"2026-09-30 15:05:00","open":185.660003,"high":185.839996,"low":185.600006,"close":185.759994,"volume":15016},{"_id":"6abdfc786e53bb08397a18c3","timestamp":1790781000,"gmtoffset":0,"datetime":"2026-09-30 15:10:00","open":185.759994,"high":186,"low":185.660003,"close":185.960006,"volume":20802},{"_id":"6abdfc786e53bb08397a18c4","timestamp":1790781300,"gmtoffset":0,"datetime":"2026-09-30 15:15:00","open":185.960006,"high":186.199996,"low":185.960006,"close":186,"volume":20295},{"_id":"6abdfc786e53bb08397a18c5","timestamp":1790781600,"gmtoffset":0,"datetime":"2026-09-30 15:20:00","open":186,"high":186.020004,"low":185.820007,"close":186,"volume":20248},{"_id":"6abdfc786e53bb08397a18c6","timestamp":1790781900,"gmtoffset":0,"datetime":"2026-09-30 15:25:00","open":186,"high":186.100006,"low":185.940002,"close":185.979995,"volume":28359},{"_id":"6abdfc786e53bb08397a18c7","timestamp":1790782200,"gmtoffset":0,"datetime":"2026-09-30 15:30:00","open":185.660003,"high":185.660003,"low":185.660003,"close":185.660003,"volume":null},{"_id":"6abf4f554e076f0223f921a4","timestamp":1790838000,"gmtoffset":0,"datetime":"2026-10-01 07:00:00","open":184.679992,"high":184.86,"low":182.039993,"close":182.220001,"volume":null},{"_id":"6abf4f554e076f0223f921a5","timestamp":1790838300,"gmtoffset":0,"datetime":"2026-10-01 07:05:00","open":182.199996,"high":182.820007,"low":181.940002,"close":182.759994,"volume":35970},{"_id":"6abf4f554e076f0223f921a6","timestamp":1790838600,"gmtoffset":0,"datetime":"2026-10-01 07:10:00","open":182.720001,"high":182.839996,"low":181.979995,"close":182,"volume":21159},{"_id":"6abf4f554e076f0223f921a7","timestamp":1790838900,"gmtoffset":0,"datetime":"2026-10-01 07:15:00","open":181.960006,"high":182.36,"low":181.740005,"close":181.839996,"volume":20730},{"_id":"6abf4f554e076f0223f921a8","timestamp":1790839200,"gmtoffset":0,"datetime":"2026-10-01 07:20:00","open":181.839996,"high":182.179992,"low":181.699996,"close":181.800003,"volume":20367},{"_id":"6abf4f554e076f0223f921a9","timestamp":1790839500,"gmtoffset":0,"datetime":"2026-10-01 07:25:00","open":181.820007,"high":181.979995,"low":181.580001,"close":181.880004,"volume":21571},{"_id":"6abf4f554e076f0223f921aa","timestamp":1790839800,"gmtoffset":0,"datetime":"2026-10-01 07:30:00","open":181.919998,"high":181.929992,"low":181.559997,"close":181.600006,"volume":17093},{"_id":"6abf4f554e076f0223f921ab","timestamp":1790840100,"gmtoffset":0,"datetime":"2026-10-01 07:35:00","open":181.580001,"high":181.740005,"low":181.339996,"close":181.539993,"volume":13816},{"_id":"6abf4f554e076f0223f921ac","timestamp":1790840400,"gmtoffset":0,"datetime":"2026-10-01 07:40:00","open":181.539993,"high":181.699996,"low":181.339996,"close":181.539993,"volume":12834},{"_id":"6abf4f554e076f0223f921ad","timestamp":1790840700,"gmtoffset":0,"datetime":"2026-10-01 07:45:00","open":181.539993,"high":181.759994,"low":181.339996,"close":181.740005,"volume":13108},{"_id":"6abf4f554e076f0223f921ae","timestamp":1790841000,"gmtoffset":0,"datetime":"2026-10-01 07:50:00","open":181.720001,"high":182.160003,"low":181.699996,"close":182.039993,"volume":9190},{"_id":"6abf4f554e076f0223f921af","timestamp":1790841300,"gmtoffset":0,"datetime":"2026-10-01 07:55:00","open":182.020004,"high":182.119995,"low":181.699996,"close":181.740005,"volume":7652},{"_id":"6abf4f554e076f0223f921b0","timestamp":1790841600,"gmtoffset":0,"datetime":"2026-10-01 08:00:00","open":181.759994,"high":182.059997,"low":181.619995,"close":181.979995,"volume":9539},{"_id":"6abf4f564e076f0223f921b1","timestamp":1790841900,"gmtoffset":0,"datetime":"2026-10-01 08:05:00","open":182.160003,"high":182.440002,"low":182.100006,"close":182.350006,"volume":12262},{"_id":"6abf4f564e076f0223f921b2","timestamp":1790842200,"gmtoffset":0,"datetime":"2026-10-01 08:10:00","open":182.320007,"high":182.5,"low":182.119995,"close":182.179992,"volume":5931},{"_id":"6abf4f564e076f0223f921b3","timestamp":1790842500,"gmtoffset":0,"datetime":"2026-10-01 08:15:00","open":182.139999,"high":182.259994,"low":181.880004,"close":182.220001,"volume":7235},{"_id":"6abf4f564e076f0223f921b4","timestamp":1790842800,"gmtoffset":0,"datetime":"2026-10-01 08:20:00","open":182.339996,"high":182.759994,"low":182.160003,"close":182.679992,"volume":7531},{"_id":"6abf4f564e076f0223f921b5","timestamp":1790843100,"gmtoffset":0,"datetime":"2026-10-01 08:25:00","open":182.619995,"high":182.919998,"low":182.600006,"close":182.779998,"volume":7464},{"_id":"6abf4f564e076f0223f921b6","timestamp":1790843400,"gmtoffset":0,"datetime":"2026-10-01 08:30:00","open":182.740005,"high":182.899993,"low":182.699996,"close":182.779998,"volume":4961},{"_id":"6abf4f564e076f0223f921b7","timestamp":1790843700,"gmtoffset":0,"datetime":"2026-10-01 08:35:00","open":182.839996,"high":182.899993,"low":182.419998,"close":182.539993,"volume":6295},{"_id":"6abf4f564e076f0223f921b8","timestamp":1790844000,"gmtoffset":0,"datetime":"2026-10-01 08:40:00","open":182.520004,"high":182.979995,"low":182.399993,"close":182.979995,"volume":9244},{"_id":"6abf4f564e076f0223f921b9","timestamp":1790844300,"gmtoffset":0,"datetime":"2026-10-01 08:45:00","open":182.979995,"high":183.199996,"low":182.690002,"close":182.759994,"volume":6999},{"_id":"6abf4f564e076f0223f921ba","timestamp":1790844600,"gmtoffset":0,"datetime":"2026-10-01 08:50:00","open":182.740005,"high":182.899993,"low":182.419998,"close":182.419998,"volume":13008},{"_id":"6abf4f564e076f0223f921bb","timestamp":1790844900,"gmtoffset":0,"datetime":"2026-10-01 08:55:00","open":182.440002,"high":182.919998,"low":182.399993,"close":182.639999,"volume":5073},{"_id":"6abf4f564e076f0223f921bc","timestamp":1790845200,"gmtoffset":0,"datetime":"2026-10-01 09:00:00","open":182.679992,"high":182.86,"low":182.600006,"close":182.720001,"volume":6824},{"_id":"6abf4f564e076f0223f921bd","timestamp":1790845500,"gmtoffset":0,"datetime":"2026-10-01 09:05:00","open":182.720001,"high":182.880004,"low":182.559997,"close":182.619995,"volume":7318},{"_id":"6abf4f564e076f0223f921be","timestamp":1790845800,"gmtoffset":0,"datetime":"2026-10-01 09:10:00","open":182.619995,"high":182.86,"low":182.479995,"close":182.820007,"volume":4954},{"_id":"6abf4f564e076f0223f921bf","timestamp":1790846100,"gmtoffset":0,"datetime":"2026-10-01 09:15:00","open":182.86,"high":183.100006,"low":182.740005,"close":182.839996,"volume":6326},{"_id":"6abf4f564e076f0223f921c0","timestamp":1790846400,"gmtoffset":0,"datetime":"2026-10-01 09:20:00","open":182.839996,"high":183.039993,"low":182.720001,"close":182.899993,"volume":7867},{"_id":"6abf4f564e076f0223f921c1","timestamp":1790846700,"gmtoffset":0,"datetime":"2026-10-01 09:25:00","open":182.899993,"high":182.960006,"low":182.800003,"close":182.800003,"volume":3948},{"_id":"6abf4f564e076f0223f921c2","timestamp":1790847000,"gmtoffset":0,"datetime":"2026-10-01 09:30:00","open":182.839996,"high":183.460006,"low":182.820007,"close":183.259994,"volume":14728},{"_id":"6abf4f564e076f0223f921c3","timestamp":1790847300,"gmtoffset":0,"datetime":"2026-10-01 09:35:00","open":183.240005,"high":183.279998,"low":182.979995,"close":183,"volume":3042},{"_id":"6abf4f564e076f0223f921c4","timestamp":1790847600,"gmtoffset":0,"datetime":"2026-10-01 09:40:00","open":183.059997,"high":183.279998,"low":183.039993,"close":183.240005,"volume":1892},{"_id":"6abf4f564e076f0223f921c5","timestamp":1790847900,"gmtoffset":0,"datetime":"2026-10-01 09:45:00","open":183.220001,"high":183.600006,"low":183.220001,"close":183.5,"volume":5532},{"_id":"6abf4f564e076f0223f921c6","timestamp":1790848200,"gmtoffset":0,"datetime":"2026-10-01 09:50:00","open":183.5,"high":183.539993,"low":183.320007,"close":183.460006,"volume":3898},{"_id":"6abf4f564e076f0223f921c7","timestamp":1790848500,"gmtoffset":0,"datetime":"2026-10-01 09:55:00","open":183.440002,"high":183.559997,"low":183.36,"close":183.399993,"volume":3869},{"_id":"6abf4f564e076f0223f921c8","timestamp":1790848800,"gmtoffset":0,"datetime":"2026-10-01 10:00:00","open":183.419998,"high":183.539993,"low":183.259994,"close":183.279998,"volume":7054},{"_id":"6abf4f564e076f0223f921c9","timestamp":1790849100,"gmtoffset":0,"datetime":"2026-10-01 10:05:00","open":183.279998,"high":183.440002,"low":183.210006,"close":183.440002,"volume":3955},{"_id":"6abf4f564e076f0223f921ca","timestamp":1790849400,"gmtoffset":0,"datetime":"2026-10-01 10:10:00","open":183.520004,"high":183.800003,"low":183.479995,"close":183.779998,"volume":3983},{"_id":"6abf4f564e076f0223f921cb","timestamp":1790849700,"gmtoffset":0,"datetime":"2026-10-01 10:15:00","open":183.759994,"high":184,"low":183.740005,"close":183.839996,"volume":6286},{"_id":"6abf4f564e076f0223f921cc","timestamp":1790850000,"gmtoffset":0,"datetime":"2026-10-01 10:20:00","open":183.86,"high":183.880004,"low":183.699996,"close":183.720001,"volume":1989},{"_id":"6abf4f564e076f0223f921cd","timestamp":1790850300,"gmtoffset":0,"datetime":"2026-10-01 10:25:00","open":183.740005,"high":183.759994,"low":183.619995,"close":183.619995,"volume":1624},{"_id":"6abf4f564e076f0223f921ce","timestamp":1790850600,"gmtoffset":0,"datetime":"2026-10-01 10:30:00","open":183.559997,"high":183.899993,"low":183.440002,"close":183.899993,"volume":5284},{"_id":"6abf4f564e076f0223f921cf","timestamp":1790850900,"gmtoffset":0,"datetime":"2026-10-01 10:35:00","open":183.899993,"high":185.100006,"low":183.86,"close":185.059997,"volume":38079},{"_id":"6abf4f564e076f0223f921d0","timestamp":1790851200,"gmtoffset":0,"datetime":"2026-10-01 10:40:00","open":185.020004,"high":185.119995,"low":184.720001,"close":185.039993,"volume":15473},{"_id":"6abf4f564e076f0223f921d1","timestamp":1790851500,"gmtoffset":0,"datetime":"2026-10-01 10:45:00","open":185.080001,"high":185.419998,"low":185.039993,"close":185.220001,"volume":18382},{"_id":"6abf4f564e076f0223f921d2","timestamp":1790851800,"gmtoffset":0,"datetime":"2026-10-01 10:50:00","open":185.160003,"high":185.820007,"low":185.139999,"close":185.660003,"volume":16797},{"_id":"6abf4f564e076f0223f921d3","timestamp":1790852100,"gmtoffset":0,"datetime":"2026-10-01 10:55:00","open":185.619995,"high":186.179992,"low":185.539993,"close":185.919998,"volume":16109},{"_id":"6abf4f564e076f0223f921d4","timestamp":1790852400,"gmtoffset":0,"datetime":"2026-10-01 11:00:00","open":185.899993,"high":186.300003,"low":185.899993,"close":186.100006,"volume":12497},{"_id":"6abf4f564e076f0223f921d5","timestamp":1790852700,"gmtoffset":0,"datetime":"2026-10-01 11:05:00","open":186.080001,"high":186.5,"low":186.020004,"close":186.339996,"volume":8446},{"_id":"6abf4f564e076f0223f921d6","timestamp":1790853000,"gmtoffset":0,"datetime":"2026-10-01 11:10:00","open":186.320007,"high":186.600006,"low":186.320007,"close":186.539993,"volume":7271},{"_id":"6abf4f564e076f0223f921d7","timestamp":1790853300,"gmtoffset":0,"datetime":"2026-10-01 11:15:00","open":186.559997,"high":187.800003,"low":186.36,"close":187.679992,"volume":27835},{"_id":"6abf4f564e076f0223f921d8","timestamp":1790853600,"gmtoffset":0,"datetime":"2026-10-01 11:20:00","open":187.759994,"high":188.580001,"low":187.639999,"close":188.179992,"volume":68335},{"_id":"6abf4f564e076f0223f921d9","timestamp":1790853900,"gmtoffset":0,"datetime":"2026-10-01 11:25:00","open":188.100006,"high":188.699996,"low":188.100006,"close":188.660003,"volume":29581},{"_id":"6abf4f564e076f0223f921da","timestamp":1790854200,"gmtoffset":0,"datetime":"2026-10-01 11:30:00","open":188.740005,"high":188.759994,"low":187.839996,"close":188.080001,"volume":23947},{"_id":"6abf4f564e076f0223f921db","timestamp":1790854500,"gmtoffset":0,"datetime":"2026-10-01 11:35:00","open":188.039993,"high":188.339996,"low":187.779998,"close":188.199996,"volume":11131},{"_id":"6abf4f564e076f0223f921dc","timestamp":1790854800,"gmtoffset":0,"datetime":"2026-10-01 11:40:00","open":188.300003,"high":188.559997,"low":187.979995,"close":188.020004,"volume":10600},{"_id":"6abf4f564e076f0223f921dd","timestamp":1790855100,"gmtoffset":0,"datetime":"2026-10-01 11:45:00","open":188.039993,"high":188.699996,"low":188,"close":188.679992,"volume":5687},{"_id":"6abf4f564e076f0223f921de","timestamp":1790855400,"gmtoffset":0,"datetime":"2026-10-01 11:50:00","open":188.679992,"high":188.820007,"low":188.479995,"close":188.559997,"volume":15074},{"_id":"6abf4f564e076f0223f921df","timestamp":1790855700,"gmtoffset":0,"datetime":"2026-10-01 11:55:00","open":188.559997,"high":189.179992,"low":188.539993,"close":189,"volume":22146},{"_id":"6abf4f574e076f0223f921e0","timestamp":1790856000,"gmtoffset":0,"datetime":"2026-10-01 12:00:00","open":189.039993,"high":189.479995,"low":188.960006,"close":189.259994,"volume":15609},{"_id":"6abf4f574e076f0223f921e1","timestamp":1790856300,"gmtoffset":0,"datetime":"2026-10-01 12:05:00","open":189.240005,"high":189.240005,"low":188.460006,"close":188.539993,"volume":9970},{"_id":"6abf4f574e076f0223f921e2","timestamp":1790856600,"gmtoffset":0,"datetime":"2026-10-01 12:10:00","open":188.539993,"high":188.580001,"low":187.940002,"close":188.220001,"volume":10263},{"_id":"6abf4f574e076f0223f921e3","timestamp":1790856900,"gmtoffset":0,"datetime":"2026-10-01 12:15:00","open":188.240005,"high":188.520004,"low":188.220001,"close":188.520004,"volume":7753},{"_id":"6abf4f574e076f0223f921e4","timestamp":1790857200,"gmtoffset":0,"datetime":"2026-10-01 12:20:00","open":188.5,"high":188.740005,"low":188.259994,"close":188.660003,"volume":7625},{"_id":"6abf4f574e076f0223f921e5","timestamp":1790857500,"gmtoffset":0,"datetime":"2026-10-01 12:25:00","open":188.740005,"high":189.059997,"low":188.639999,"close":189,"volume":12607},{"_id":"6abf4f574e076f0223f921e6","timestamp":1790857800,"gmtoffset":0,"datetime":"2026-10-01 12:30:00","open":189.059997,"high":189.139999,"low":188.600006,"close":189.039993,"volume":7770},{"_id":"6abf4f574e076f0223f921e7","timestamp":1790858100,"gmtoffset":0,"datetime":"2026-10-01 12:35:00","open":189.039993,"high":189.460006,"low":188.940002,"close":189.36,"volume":13282},{"_id":"6abf4f574e076f0223f921e8","timestamp":1790858400,"gmtoffset":0,"datetime":"2026-10-01 12:40:00","open":189.320007,"high":189.539993,"low":189.160003,"close":189.520004,"volume":9206},{"_id":"6abf4f574e076f0223f921e9","timestamp":1790858700,"gmtoffset":0,"datetime":"2026-10-01 12:45:00","open":189.479995,"high":189.479995,"low":189.240005,"close":189.380004,"volume":8050},{"_id":"6abf4f574e076f0223f921ea","timestamp":1790859000,"gmtoffset":0,"datetime":"2026-10-01 12:50:00","open":189.419998,"high":189.880004,"low":189.399993,"close":189.679992,"volume":9586},{"_id":"6abf4f574e076f0223f921eb","timestamp":1790859300,"gmtoffset":0,"datetime":"2026-10-01 12:55:00","open":189.619995,"high":189.679992,"low":189.399993,"close":189.5,"volume":10596},{"_id":"6abf4f574e076f0223f921ec","timestamp":1790859600,"gmtoffset":0,"datetime":"2026-10-01 13:00:00","open":189.5,"high":189.580001,"low":189.259994,"close":189.380004,"volume":9343},{"_id":"6abf4f574e076f0223f921ed","timestamp":1790859900,"gmtoffset":0,"datetime":"2026-10-01 13:05:00","open":189.36,"high":189.86,"low":189.36,"close":189.779998,"volume":11459},{"_id":"6abf4f574e076f0223f921ee","timestamp":1790860200,"gmtoffset":0,"datetime":"2026-10-01 13:10:00","open":189.779998,"high":189.960006,"low":189.539993,"close":189.539993,"volume":9411},{"_id":"6abf4f574e076f0223f921ef","timestamp":1790860500,"gmtoffset":0,"datetime":"2026-10-01 13:15:00","open":189.559997,"high":189.600006,"low":189.300003,"close":189.440002,"volume":8750},{"_id":"6abf4f574e076f0223f921f0","timestamp":1790860800,"gmtoffset":0,"datetime":"2026-10-01 13:20:00","open":189.440002,"high":189.600006,"low":189.160003,"close":189.479995,"volume":12411},{"_id":"6abf4f574e076f0223f921f1","timestamp":1790861100,"gmtoffset":0,"datetime":"2026-10-01 13:25:00","open":189.460006,"high":189.919998,"low":189.419998,"close":189.740005,"volume":18386},{"_id":"6abf4f574e076f0223f921f2","timestamp":1790861400,"gmtoffset":0,"datetime":"2026-10-01 13:30:00","open":189.740005,"high":190.160003,"low":188.839996,"close":189.339996,"volume":123744},{"_id":"6abf4f574e076f0223f921f3","timestamp":1790861700,"gmtoffset":0,"datetime":"2026-10-01 13:35:00","open":189.339996,"high":190.259994,"low":188.619995,"close":188.619995,"volume":51932},{"_id":"6abf4f574e076f0223f921f4","timestamp":1790862000,"gmtoffset":0,"datetime":"2026-10-01 13:40:00","open":188.580001,"high":189,"low":188.119995,"close":188.259994,"volume":30175},{"_id":"6abf4f574e076f0223f921f5","timestamp":1790862300,"gmtoffset":0,"datetime":"2026-10-01 13:45:00","open":188.220001,"high":188.600006,"low":186.960006,"close":187.100006,"volume":17150},{"_id":"6abf4f574e076f0223f921f6","timestamp":1790862600,"gmtoffset":0,"datetime":"2026-10-01 13:50:00","open":187.160003,"high":188.039993,"low":187.020004,"close":187.800003,"volume":13000},{"_id":"6abf4f574e076f0223f921f7","timestamp":1790862900,"gmtoffset":0,"datetime":"2026-10-01 13:55:00","open":187.839996,"high":188.179992,"low":187.649993,"close":187.960006,"volume":14021},{"_id":"6abf4f574e076f0223f921f8","timestamp":1790863200,"gmtoffset":0,"datetime":"2026-10-01 14:00:00","open":188.020004,"high":188.119995,"low":187.660003,"close":187.779998,"volume":22893},{"_id":"6abf4f574e076f0223f921f9","timestamp":1790863500,"gmtoffset":0,"datetime":"2026-10-01 14:05:00","open":187.800003,"high":189.160003,"low":187.720001,"close":189.080001,"volume":28074},{"_id":"6abf4f574e076f0223f921fa","timestamp":1790863800,"gmtoffset":0,"datetime":"2026-10-01 14:10:00","open":189.059997,"high":189.279998,"low":188.559997,"close":188.559997,"volume":19263},{"_id":"6abf4f574e076f0223f921fb","timestamp":1790864100,"gmtoffset":0,"datetime":"2026-10-01 14:15:00","open":188.61,"high":189.139999,"low":188.460006,"close":189.080001,"volume":15791},{"_id":"6abf4f574e076f0223f921fc","timestamp":1790864400,"gmtoffset":0,"datetime":"2026-10-01 14:20:00","open":189.020004,"high":189.020004,"low":188.440002,"close":188.460006,"volume":16572},{"_id":"6abf4f574e076f0223f921fd","timestamp":1790864700,"gmtoffset":0,"datetime":"2026-10-01 14:25:00","open":188.460006,"high":188.600006,"low":188.100006,"close":188.300003,"volume":16478},{"_id":"6abf4f574e076f0223f921fe","timestamp":1790865000,"gmtoffset":0,"datetime":"2026-10-01 14:30:00","open":188.300003,"high":188.300003,"low":187.139999,"close":187.179992,"volume":20336},{"_id":"6abf4f574e076f0223f921ff","timestamp":1790865300,"gmtoffset":0,"datetime":"2026-10-01 14:35:00","open":187.199996,"high":187.300003,"low":186.520004,"close":186.820007,"volume":16693},{"_id":"6abf4f574e076f0223f92200","timestamp":1790865600,"gmtoffset":0,"datetime":"2026-10-01 14:40:00","open":186.820007,"high":187.100006,"low":186.619995,"close":186.919998,"volume":11243},{"_id":"6abf4f574e076f0223f92201","timestamp":1790865900,"gmtoffset":0,"datetime":"2026-10-01 14:45:00","open":186.919998,"high":186.979995,"low":186.36,"close":186.36,"volume":10676},{"_id":"6abf4f574e076f0223f92202","timestamp":1790866200,"gmtoffset":0,"datetime":"2026-10-01 14:50:00","open":186.36,"high":186.779998,"low":186.339996,"close":186.600006,"volume":12350},{"_id":"6abf4f574e076f0223f92203","timestamp":1790866500,"gmtoffset":0,"datetime":"2026-10-01 14:55:00","open":186.580001,"high":186.779998,"low":186.179992,"close":186.699996,"volume":15150},{"_id":"6abf4f574e076f0223f92204","timestamp":1790866800,"gmtoffset":0,"datetime":"2026-10-01 15:00:00","open":186.710006,"high":187.279998,"low":186.660003,"close":187.119995,"volume":14295},{"_id":"6abf4f574e076f0223f92205","timestamp":1790867100,"gmtoffset":0,"datetime":"2026-10-01 15:05:00","open":187.119995,"high":187.600006,"low":187.020004,"close":187.600006,"volume":13497},{"_id":"6abf4f574e076f0223f92206","timestamp":1790867400,"gmtoffset":0,"datetime":"2026-10-01 15:10:00","open":187.559997,"high":188.059997,"low":187.539993,"close":188.059997,"volume":16684},{"_id":"6abf4f574e076f0223f92207","timestamp":1790867700,"gmtoffset":0,"datetime":"2026-10-01 15:15:00","open":188.059997,"high":188.059997,"low":187.399993,"close":187.699996,"volume":11716},{"_id":"6abf4f574e076f0223f92208","timestamp":1790868000,"gmtoffset":0,"datetime":"2026-10-01 15:20:00","open":187.720001,"high":187.86,"low":187.5,"close":187.539993,"volume":19725},{"_id":"6abf4f574e076f0223f92209","timestamp":1790868300,"gmtoffset":0,"datetime":"2026-10-01 15:25:00","open":187.520004,"high":187.559997,"low":187.020004,"close":187.240005,"volume":35522},{"_id":"6abf4f574e076f0223f9220a","timestamp":1790868600,"gmtoffset":0,"datetime":"2026-10-01 15:30:00","open":186.740005,"high":186.740005,"low":186.740005,"close":186.740005,"volume":null},{"_id":"6ac0a0bfd5445d01a73ee1b4","timestamp":1790924400,"gmtoffset":0,"datetime":"2026-10-02 07:00:00","open":187.820007,"high":188.220001,"low":187.419998,"close":188.179992,"volume":null},{"_id":"6ac0a0bfd5445d01a73ee1b5","timestamp":1790924700,"gmtoffset":0,"datetime":"2026-10-02 07:05:00","open":188.160003,"high":188.160003,"low":187.380004,"close":187.660003,"volume":8222},{"_id":"6ac0a0bfd5445d01a73ee1b6","timestamp":1790925000,"gmtoffset":0,"datetime":"2026-10-02 07:10:00","open":187.639999,"high":188.119995,"low":187.580001,"close":188.119995,"volume":6352},{"_id":"6ac0a0bfd5445d01a73ee1b7","timestamp":1790925300,"gmtoffset":0,"datetime":"2026-10-02 07:15:00","open":188.080001,"high":188.740005,"low":187.820007,"close":187.820007,"volume":9229},{"_id":"6ac0a0c0d5445d01a73ee1b8","timestamp":1790925600,"gmtoffset":0,"datetime":"2026-10-02 07:20:00","open":187.86,"high":187.86,"low":187.100006,"close":187.539993,"volume":11334},{"_id":"6ac0a0c0d5445d01a73ee1b9","timestamp":1790925900,"gmtoffset":0,"datetime":"2026-10-02 07:25:00","open":187.520004,"high":187.639999,"low":187.279998,"close":187.460006,"volume":7101},{"_id":"6ac0a0c0d5445d01a73ee1ba","timestamp":1790926200,"gmtoffset":0,"datetime":"2026-10-02 07:30:00","open":187.399993,"high":187.460006,"low":187.080001,"close":187.460006,"volume":7017},{"_id":"6ac0a0c0d5445d01a73ee1bb","timestamp":1790926500,"gmtoffset":0,"datetime":"2026-10-02 07:35:00","open":187.479995,"high":187.600006,"low":186.820007,"close":186.820007,"volume":7602},{"_id":"6ac0a0c0d5445d01a73ee1bc","timestamp":1790926800,"gmtoffset":0,"datetime":"2026-10-02 07:40:00","open":186.779998,"high":187.160003,"low":186.660003,"close":187.139999,"volume":2969},{"_id":"6ac0a0c0d5445d01a73ee1bd","timestamp":1790927100,"gmtoffset":0,"datetime":"2026-10-02 07:45:00","open":187,"high":187.320007,"low":187,"close":187.179992,"volume":8598},{"_id":"6ac0a0c0d5445d01a73ee1be","timestamp":1790927400,"gmtoffset":0,"datetime":"2026-10-02 07:50:00","open":187.179992,"high":187.179992,"low":186.86,"close":187,"volume":3440},{"_id":"6ac0a0c0d5445d01a73ee1bf","timestamp":1790927700,"gmtoffset":0,"datetime":"2026-10-02 07:55:00","open":187,"high":187.699996,"low":186.979995,"close":187.179992,"volume":9489},{"_id":"6ac0a0c0d5445d01a73ee1c0","timestamp":1790928000,"gmtoffset":0,"datetime":"2026-10-02 08:00:00","open":187.300003,"high":187.619995,"low":187.020004,"close":187.619995,"volume":6918},{"_id":"6ac0a0c0d5445d01a73ee1c1","timestamp":1790928300,"gmtoffset":0,"datetime":"2026-10-02 08:05:00","open":187.660003,"high":187.800003,"low":187.539993,"close":187.699996,"volume":5920},{"_id":"6ac0a0c0d5445d01a73ee1c2","timestamp":1790928600,"gmtoffset":0,"datetime":"2026-10-02 08:10:00","open":187.759994,"high":187.759994,"low":187.160003,"close":187.220001,"volume":3090},{"_id":"6ac0a0c0d5445d01a73ee1c3","timestamp":1790928900,"gmtoffset":0,"datetime":"2026-10-02 08:15:00","open":187.199996,"high":187.419998,"low":187.199996,"close":187.279998,"volume":3421},{"_id":"6ac0a0c0d5445d01a73ee1c4","timestamp":1790929200,"gmtoffset":0,"datetime":"2026-10-02 08:20:00","open":187.279998,"high":187.539993,"low":187.279998,"close":187.440002,"volume":6307},{"_id":"6ac0a0c0d5445d01a73ee1c5","timestamp":1790929500,"gmtoffset":0,"datetime":"2026-10-02 08:25:00","open":187.460006,"high":187.539993,"low":187.279998,"close":187.320007,"volume":2801},{"_id":"6ac0a0c0d5445d01a73ee1c6","timestamp":1790929800,"gmtoffset":0,"datetime":"2026-10-02 08:30:00","open":187.320007,"high":187.36,"low":187.100006,"close":187.240005,"volume":4193},{"_id":"6ac0a0c0d5445d01a73ee1c7","timestamp":1790930100,"gmtoffset":0,"datetime":"2026-10-02 08:35:00","open":187.279998,"high":187.639999,"low":187.279998,"close":187.619995,"volume":7393},{"_id":"6ac0a0c0d5445d01a73ee1c8","timestamp":1790930400,"gmtoffset":0,"datetime":"2026-10-02 08:40:00","open":187.619995,"high":187.619995,"low":186.880004,"close":186.880004,"volume":7059},{"_id":"6ac0a0c0d5445d01a73ee1c9","timestamp":1790930700,"gmtoffset":0,"datetime":"2026-10-02 08:45:00","open":186.880004,"high":187,"low":186.759994,"close":186.839996,"volume":2832},{"_id":"6ac0a0c0d5445d01a73ee1ca","timestamp":1790931000,"gmtoffset":0,"datetime":"2026-10-02 08:50:00","open":186.86,"high":187.020004,"low":186.86,"close":186.940002,"volume":5475},{"_id":"6ac0a0c0d5445d01a73ee1cb","timestamp":1790931300,"gmtoffset":0,"datetime":"2026-10-02 08:55:00","open":186.880004,"high":187.199996,"low":186.720001,"close":187.199996,"volume":5932},{"_id":"6ac0a0c0d5445d01a73ee1cc","timestamp":1790931600,"gmtoffset":0,"datetime":"2026-10-02 09:00:00","open":187.179992,"high":187.36,"low":187.100006,"close":187.240005,"volume":5573},{"_id":"6ac0a0c0d5445d01a73ee1cd","timestamp":1790931900,"gmtoffset":0,"datetime":"2026-10-02 09:05:00","open":187.259994,"high":187.279998,"low":186.820007,"close":186.820007,"volume":3298},{"_id":"6ac0a0c0d5445d01a73ee1ce","timestamp":1790932200,"gmtoffset":0,"datetime":"2026-10-02 09:10:00","open":186.820007,"high":187.240005,"low":186.800003,"close":187.199996,"volume":4561},{"_id":"6ac0a0c0d5445d01a73ee1cf","timestamp":1790932500,"gmtoffset":0,"datetime":"2026-10-02 09:15:00","open":187.240005,"high":187.419998,"low":187.199996,"close":187.220001,"volume":8862},{"_id":"6ac0a0c0d5445d01a73ee1d0","timestamp":1790932800,"gmtoffset":0,"datetime":"2026-10-02 09:20:00","open":187.259994,"high":187.339996,"low":187.119995,"close":187.160003,"volume":3037},{"_id":"6ac0a0c0d5445d01a73ee1d1","timestamp":1790933100,"gmtoffset":0,"datetime":"2026-10-02 09:25:00","open":187.179992,"high":187.259994,"low":186.979995,"close":187.179992,"volume":6136},{"_id":"6ac0a0c0d5445d01a73ee1d2","timestamp":1790933400,"gmtoffset":0,"datetime":"2026-10-02 09:30:00","open":187.119995,"high":187.240005,"low":187.100006,"close":187.240005,"volume":2137},{"_id":"6ac0a0c0d5445d01a73ee1d3","timestamp":1790933700,"gmtoffset":0,"datetime":"2026-10-02 09:35:00","open":187.279998,"high":187.399993,"low":186.979995,"close":187.020004,"volume":5999},{"_id":"6ac0a0c0d5445d01a73ee1d4","timestamp":1790934000,"gmtoffset":0,"datetime":"2026-10-02 09:40:00","open":187.020004,"high":187.059997,"low":186.899993,"close":186.919998,"volume":932},{"_id":"6ac0a0c0d5445d01a73ee1d5","timestamp":1790934300,"gmtoffset":0,"datetime":"2026-10-02 09:45:00","open":186.919998,"high":187.059997,"low":186.759994,"close":187,"volume":14833},{"_id":"6ac0a0c0d5445d01a73ee1d6","timestamp":1790934600,"gmtoffset":0,"datetime":"2026-10-02 09:50:00","open":187.039993,"high":187.039993,"low":186.820007,"close":186.919998,"volume":5639},{"_id":"6ac0a0c0d5445d01a73ee1d7","timestamp":1790934900,"gmtoffset":0,"datetime":"2026-10-02 09:55:00","open":186.960006,"high":187.380004,"low":186.919998,"close":187.320007,"volume":4647},{"_id":"6ac0a0c0d5445d01a73ee1d8","timestamp":1790935200,"gmtoffset":0,"datetime":"2026-10-02 10:00:00","open":187.380004,"high":187.580001,"low":187.259994,"close":187.5,"volume":6813},{"_id":"6ac0a0c0d5445d01a73ee1d9","timestamp":1790935500,"gmtoffset":0,"datetime":"2026-10-02 10:05:00","open":187.520004,"high":187.539993,"low":187.160003,"close":187.160003,"volume":2261},{"_id":"6ac0a0c0d5445d01a73ee1da","timestamp":1790935800,"gmtoffset":0,"datetime":"2026-10-02 10:10:00","open":187.119995,"high":187.119995,"low":186.899993,"close":187,"volume":4954},{"_id":"6ac0a0c0d5445d01a73ee1db","timestamp":1790936100,"gmtoffset":0,"datetime":"2026-10-02 10:15:00","open":186.960006,"high":187.100006,"low":186.880004,"close":187.100006,"volume":2029},{"_id":"6ac0a0c0d5445d01a73ee1dc","timestamp":1790936400,"gmtoffset":0,"datetime":"2026-10-02 10:20:00","open":187.139999,"high":187.240005,"low":186.960006,"close":186.960006,"volume":4952},{"_id":"6ac0a0c0d5445d01a73ee1dd","timestamp":1790936700,"gmtoffset":0,"datetime":"2026-10-02 10:25:00","open":186.919998,"high":187.220001,"low":186.919998,"close":187.080001,"volume":4989},{"_id":"6ac0a0c0d5445d01a73ee1de","timestamp":1790937000,"gmtoffset":0,"datetime":"2026-10-02 10:30:00","open":187.100006,"high":187.259994,"low":187.039993,"close":187.240005,"volume":3400},{"_id":"6ac0a0c0d5445d01a73ee1df","timestamp":1790937300,"gmtoffset":0,"datetime":"2026-10-02 10:35:00","open":187.259994,"high":187.380004,"low":187.179992,"close":187.380004,"volume":5290},{"_id":"6ac0a0c0d5445d01a73ee1e0","timestamp":1790937600,"gmtoffset":0,"datetime":"2026-10-02 10:40:00","open":187.440002,"high":187.539993,"low":187.160003,"close":187.179992,"volume":8766},{"_id":"6ac0a0c0d5445d01a73ee1e1","timestamp":1790937900,"gmtoffset":0,"datetime":"2026-10-02 10:45:00","open":187.199996,"high":187.539993,"low":187.119995,"close":187.5,"volume":6956},{"_id":"6ac0a0c0d5445d01a73ee1e2","timestamp":1790938200,"gmtoffset":0,"datetime":"2026-10-02 10:50:00","open":187.479995,"high":187.539993,"low":187.36,"close":187.440002,"volume":3506},{"_id":"6ac0a0c0d5445d01a73ee1e3","timestamp":1790938500,"gmtoffset":0,"datetime":"2026-10-02 10:55:00","open":187.419998,"high":187.580001,"low":187.419998,"close":187.460006,"volume":5950},{"_id":"6ac0a0c0d5445d01a73ee1e4","timestamp":1790938800,"gmtoffset":0,"datetime":"2026-10-02 11:00:00","open":187.580001,"high":187.839996,"low":187.479995,"close":187.740005,"volume":54323},{"_id":"6ac0a0c0d5445d01a73ee1e5","timestamp":1790939100,"gmtoffset":0,"datetime":"2026-10-02 11:05:00","open":187.720001,"high":187.979995,"low":187.699996,"close":187.899993,"volume":6820},{"_id":"6ac0a0c0d5445d01a73ee1e6","timestamp":1790939400,"gmtoffset":0,"datetime":"2026-10-02 11:10:00","open":187.86,"high":187.919998,"low":187.679992,"close":187.759994,"volume":4504},{"_id":"6ac0a0c0d5445d01a73ee1e7","timestamp":1790939700,"gmtoffset":0,"datetime":"2026-10-02 11:15:00","open":187.740005,"high":187.759994,"low":187.600006,"close":187.619995,"volume":2943},{"_id":"6ac0a0c0d5445d01a73ee1e8","timestamp":1790940000,"gmtoffset":0,"datetime":"2026-10-02 11:20:00","open":187.639999,"high":187.639999,"low":187.419998,"close":187.479995,"volume":4893},{"_id":"6ac0a0c0d5445d01a73ee1e9","timestamp":1790940300,"gmtoffset":0,"datetime":"2026-10-02 11:25:00","open":187.539993,"high":187.539993,"low":187.279998,"close":187.380004,"volume":3979},{"_id":"6ac0a0c0d5445d01a73ee1ea","timestamp":1790940600,"gmtoffset":0,"datetime":"2026-10-02 11:30:00","open":187.440002,"high":187.600006,"low":187.320007,"close":187.479995,"volume":3145},{"_id":"6ac0a0c1d5445d01a73ee1eb","timestamp":1790940900,"gmtoffset":0,"datetime":"2026-10-02 11:35:00","open":187.5,"high":187.559997,"low":187.139999,"close":187.179992,"volume":2640},{"_id":"6ac0a0c1d5445d01a73ee1ec","timestamp":1790941200,"gmtoffset":0,"datetime":"2026-10-02 11:40:00","open":187.259994,"high":187.300003,"low":187.139999,"close":187.199996,"volume":5100},{"_id":"6ac0a0c1d5445d01a73ee1ed","timestamp":1790941500,"gmtoffset":0,"datetime":"2026-10-02 11:45:00","open":187.240005,"high":187.259994,"low":187.119995,"close":187.220001,"volume":1825},{"_id":"6ac0a0c1d5445d01a73ee1ee","timestamp":1790941800,"gmtoffset":0,"datetime":"2026-10-02 11:50:00","open":187.259994,"high":187.419998,"low":187.199996,"close":187.339996,"volume":4503},{"_id":"6ac0a0c1d5445d01a73ee1ef","timestamp":1790942100,"gmtoffset":0,"datetime":"2026-10-02 11:55:00","open":187.339996,"high":187.339996,"low":187.160003,"close":187.169998,"volume":2141},{"_id":"6ac0a0c1d5445d01a73ee1f0","timestamp":1790942400,"gmtoffset":0,"datetime":"2026-10-02 12:00:00","open":187.160003,"high":187.419998,"low":186.979995,"close":187.220001,"volume":2936},{"_id":"6ac0a0c1d5445d01a73ee1f1","timestamp":1790942700,"gmtoffset":0,"datetime":"2026-10-02 12:05:00","open":187.190002,"high":187.399993,"low":187.160003,"close":187.36,"volume":1645},{"_id":"6ac0a0c1d5445d01a73ee1f2","timestamp":1790943000,"gmtoffset":0,"datetime":"2026-10-02 12:10:00","open":187.440002,"high":187.5,"low":187.220001,"close":187.320007,"volume":3683},{"_id":"6ac0a0c1d5445d01a73ee1f3","timestamp":1790943300,"gmtoffset":0,"datetime":"2026-10-02 12:15:00","open":187.300003,"high":187.320007,"low":187.020004,"close":187.020004,"volume":2966},{"_id":"6ac0a0c1d5445d01a73ee1f4","timestamp":1790943600,"gmtoffset":0,"datetime":"2026-10-02 12:20:00","open":187.059997,"high":187.259994,"low":186.919998,"close":186.960006,"volume":5030},{"_id":"6ac0a0c1d5445d01a73ee1f5","timestamp":1790943900,"gmtoffset":0,"datetime":"2026-10-02 12:25:00","open":186.979995,"high":187.259994,"low":186.960006,"close":187.240005,"volume":2931},{"_id":"6ac0a0c1d5445d01a73ee1f6","timestamp":1790944200,"gmtoffset":0,"datetime":"2026-10-02 12:30:00","open":187.259994,"high":187.740005,"low":187.020004,"close":187.059997,"volume":9448},{"_id":"6ac0a0c1d5445d01a73ee1f7","timestamp":1790944500,"gmtoffset":0,"datetime":"2026-10-02 12:35:00","open":187.039993,"high":187.339996,"low":187,"close":187,"volume":5404},{"_id":"6ac0a0c1d5445d01a73ee1f8","timestamp":1790944800,"gmtoffset":0,"datetime":"2026-10-02 12:40:00","open":187.080001,"high":187.259994,"low":187.039993,"close":187.039993,"volume":1566},{"_id":"6ac0a0c1d5445d01a73ee1f9","timestamp":1790945100,"gmtoffset":0,"datetime":"2026-10-02 12:45:00","open":186.960006,"high":187.119995,"low":186.86,"close":187.020004,"volume":2840},{"_id":"6ac0a0c1d5445d01a73ee1fa","timestamp":1790945400,"gmtoffset":0,"datetime":"2026-10-02 12:50:00","open":187.020004,"high":187.119995,"low":186.800003,"close":187.080001,"volume":2785},{"_id":"6ac0a0c1d5445d01a73ee1fb","timestamp":1790945700,"gmtoffset":0,"datetime":"2026-10-02 12:55:00","open":187.059997,"high":187.059997,"low":186.699996,"close":186.800003,"volume":4697},{"_id":"6ac0a0c1d5445d01a73ee1fc","timestamp":1790946000,"gmtoffset":0,"datetime":"2026-10-02 13:00:00","open":186.820007,"high":187.119995,"low":186.639999,"close":186.979995,"volume":8342},{"_id":"6ac0a0c1d5445d01a73ee1fd","timestamp":1790946300,"gmtoffset":0,"datetime":"2026-10-02 13:05:00","open":187.080001,"high":187.100006,"low":186.960006,"close":186.960006,"volume":3764},{"_id":"6ac0a0c1d5445d01a73ee1fe","timestamp":1790946600,"gmtoffset":0,"datetime":"2026-10-02 13:10:00","open":186.979995,"high":187.139999,"low":186.86,"close":186.86,"volume":3566},{"_id":"6ac0a0c1d5445d01a73ee1ff","timestamp":1790946900,"gmtoffset":0,"datetime":"2026-10-02 13:15:00","open":186.880004,"high":187.070007,"low":186.720001,"close":186.86,"volume":12084},{"_id":"6ac0a0c1d5445d01a73ee200","timestamp":1790947200,"gmtoffset":0,"datetime":"2026-10-02 13:20:00","open":186.839996,"high":186.960006,"low":186.740005,"close":186.839996,"volume":4171},{"_id":"6ac0a0c1d5445d01a73ee201","timestamp":1790947500,"gmtoffset":0,"datetime":"2026-10-02 13:25:00","open":186.820007,"high":186.960006,"low":186.419998,"close":186.440002,"volume":22945},{"_id":"6ac0a0c1d5445d01a73ee202","timestamp":1790947800,"gmtoffset":0,"datetime":"2026-10-02 13:30:00","open":186.440002,"high":186.800003,"low":185.919998,"close":186.259994,"volume":38156},{"_id":"6ac0a0c1d5445d01a73ee203","timestamp":1790948100,"gmtoffset":0,"datetime":"2026-10-02 13:35:00","open":186.259994,"high":186.259994,"low":184.779998,"close":184.86,"volume":42649},{"_id":"6ac0a0c1d5445d01a73ee204","timestamp":1790948400,"gmtoffset":0,"datetime":"2026-10-02 13:40:00","open":184.919998,"high":185.320007,"low":184.460006,"close":185.300003,"volume":23129},{"_id":"6ac0a0c1d5445d01a73ee205","timestamp":1790948700,"gmtoffset":0,"datetime":"2026-10-02 13:45:00","open":185.279998,"high":186.100006,"low":184.880004,"close":185.5,"volume":30393},{"_id":"6ac0a0c1d5445d01a73ee206","timestamp":1790949000,"gmtoffset":0,"datetime":"2026-10-02 13:50:00","open":185.440002,"high":185.440002,"low":184.820007,"close":185,"volume":67926},{"_id":"6ac0a0c1d5445d01a73ee207","timestamp":1790949300,"gmtoffset":0,"datetime":"2026-10-02 13:55:00","open":185.139999,"high":185.740005,"low":185.139999,"close":185.720001,"volume":28835},{"_id":"6ac0a0c1d5445d01a73ee208","timestamp":1790949600,"gmtoffset":0,"datetime":"2026-10-02 14:00:00","open":185.740005,"high":185.940002,"low":185.160003,"close":185.279998,"volume":24568},{"_id":"6ac0a0c1d5445d01a73ee209","timestamp":1790949900,"gmtoffset":0,"datetime":"2026-10-02 14:05:00","open":185.300003,"high":186,"low":185.300003,"close":185.960006,"volume":29952},{"_id":"6ac0a0c1d5445d01a73ee20a","timestamp":1790950200,"gmtoffset":0,"datetime":"2026-10-02 14:10:00","open":186,"high":186,"low":185.179992,"close":185.199996,"volume":22298},{"_id":"6ac0a0c1d5445d01a73ee20b","timestamp":1790950500,"gmtoffset":0,"datetime":"2026-10-02 14:15:00","open":185.259994,"high":185.660003,"low":185.259994,"close":185.559997,"volume":11806},{"_id":"6ac0a0c1d5445d01a73ee20c","timestamp":1790950800,"gmtoffset":0,"datetime":"2026-10-02 14:20:00","open":185.539993,"high":185.699996,"low":184.839996,"close":184.839996,"volume":13136},{"_id":"6ac0a0c1d5445d01a73ee20d","timestamp":1790951100,"gmtoffset":0,"datetime":"2026-10-02 14:25:00","open":184.820007,"high":185.059997,"low":184.520004,"close":184.539993,"volume":20936},{"_id":"6ac0a0c1d5445d01a73ee20e","timestamp":1790951400,"gmtoffset":0,"datetime":"2026-10-02 14:30:00","open":184.600006,"high":185.059997,"low":184.559997,"close":184.940002,"volume":11540},{"_id":"6ac0a0c1d5445d01a73ee20f","timestamp":1790951700,"gmtoffset":0,"datetime":"2026-10-02 14:35:00","open":184.919998,"high":185,"low":184.720001,"close":184.720001,"volume":5996},{"_id":"6ac0a0c1d5445d01a73ee210","timestamp":1790952000,"gmtoffset":0,"datetime":"2026-10-02 14:40:00","open":184.699996,"high":185.139999,"low":184.699996,"close":184.979995,"volume":6475},{"_id":"6ac0a0c1d5445d01a73ee211","timestamp":1790952300,"gmtoffset":0,"datetime":"2026-10-02 14:45:00","open":185,"high":185.300003,"low":184.940002,"close":185.220001,"volume":9591},{"_id":"6ac0a0c1d5445d01a73ee212","timestamp":1790952600,"gmtoffset":0,"datetime":"2026-10-02 14:50:00","open":185.199996,"high":185.399993,"low":185.059997,"close":185.059997,"volume":9231},{"_id":"6ac0a0c1d5445d01a73ee213","timestamp":1790952900,"gmtoffset":0,"datetime":"2026-10-02 14:55:00","open":185.020004,"high":185.240005,"low":184.779998,"close":184.979995,"volume":8021},{"_id":"6ac0a0c1d5445d01a73ee214","timestamp":1790953200,"gmtoffset":0,"datetime":"2026-10-02 15:00:00","open":185,"high":185.119995,"low":184.86,"close":184.86,"volume":5609},{"_id":"6ac0a0c1d5445d01a73ee215","timestamp":1790953500,"gmtoffset":0,"datetime":"2026-10-02 15:05:00","open":184.880004,"high":184.919998,"low":184.440002,"close":184.479995,"volume":23341},{"_id":"6ac0a0c1d5445d01a73ee216","timestamp":1790953800,"gmtoffset":0,"datetime":"2026-10-02 15:10:00","open":184.460006,"high":184.660003,"low":184.179992,"close":184.240005,"volume":24501},{"_id":"6ac0a0c1d5445d01a73ee217","timestamp":1790954100,"gmtoffset":0,"datetime":"2026-10-02 15:15:00","open":184.220001,"high":184.259994,"low":184.059997,"close":184.179992,"volume":27705},{"_id":"6ac0a0c1d5445d01a73ee218","timestamp":1790954400,"gmtoffset":0,"datetime":"2026-10-02 15:20:00","open":184.179992,"high":184.639999,"low":184.080001,"close":184.380004,"volume":31597},{"_id":"6ac0a0c1d5445d01a73ee219","timestamp":1790954700,"gmtoffset":0,"datetime":"2026-10-02 15:25:00","open":184.36,"high":184.479995,"low":184.179992,"close":184.240005,"volume":21028},{"_id":"6ac0a0c2d5445d01a73ee21a","timestamp":1790955000,"gmtoffset":0,"datetime":"2026-10-02 15:30:00","open":183.919998,"high":183.919998,"low":183.919998,"close":183.919998,"volume":null},{"_id":"6ac4936b8139e803616ce9a3","timestamp":1791183600,"gmtoffset":0,"datetime":"2026-10-05 07:00:00","open":185.059997,"high":186.5,"low":185.059997,"close":185.820007,"volume":null},{"_id":"6ac4936b8139e803616ce9a4","timestamp":1791183900,"gmtoffset":0,"datetime":"2026-10-05 07:05:00","open":185.759994,"high":186.039993,"low":185.600006,"close":185.960006,"volume":11580},{"_id":"6ac4936b8139e803616ce9a5","timestamp":1791184200,"gmtoffset":0,"datetime":"2026-10-05 07:10:00","open":185.899993,"high":186.399993,"low":185.699996,"close":185.839996,"volume":8934},{"_id":"6ac4936b8139e803616ce9a6","timestamp":1791184500,"gmtoffset":0,"datetime":"2026-10-05 07:15:00","open":185.86,"high":185.86,"low":185.639999,"close":185.839996,"volume":5339},{"_id":"6ac4936b8139e803616ce9a7","timestamp":1791184800,"gmtoffset":0,"datetime":"2026-10-05 07:20:00","open":185.86,"high":185.86,"low":185.36,"close":185.539993,"volume":5541},{"_id":"6ac4936b8139e803616ce9a8","timestamp":1791185100,"gmtoffset":0,"datetime":"2026-10-05 07:25:00","open":185.559997,"high":185.880004,"low":185.479995,"close":185.759994,"volume":5206},{"_id":"6ac4936b8139e803616ce9a9","timestamp":1791185400,"gmtoffset":0,"datetime":"2026-10-05 07:30:00","open":185.779998,"high":185.820007,"low":185.020004,"close":185.080001,"volume":6679},{"_id":"6ac4936b8139e803616ce9aa","timestamp":1791185700,"gmtoffset":0,"datetime":"2026-10-05 07:35:00","open":185.059997,"high":185.199996,"low":184.960006,"close":185.160003,"volume":5931},{"_id":"6ac4936b8139e803616ce9ab","timestamp":1791186000,"gmtoffset":0,"datetime":"2026-10-05 07:40:00","open":185.119995,"high":185.399993,"low":185.059997,"close":185.119995,"volume":4568},{"_id":"6ac4936b8139e803616ce9ac","timestamp":1791186300,"gmtoffset":0,"datetime":"2026-10-05 07:45:00","open":185.100006,"high":185.199996,"low":184.899993,"close":185.100006,"volume":5308},{"_id":"6ac4936b8139e803616ce9ad","timestamp":1791186600,"gmtoffset":0,"datetime":"2026-10-05 07:50:00","open":185.080001,"high":185.139999,"low":184.899993,"close":185,"volume":3623},{"_id":"6ac4936b8139e803616ce9ae","timestamp":1791186900,"gmtoffset":0,"datetime":"2026-10-05 07:55:00","open":184.979995,"high":184.979995,"low":184.699996,"close":184.699996,"volume":4214},{"_id":"6ac4936b8139e803616ce9af","timestamp":1791187200,"gmtoffset":0,"datetime":"2026-10-05 08:00:00","open":184.720001,"high":185.039993,"low":184.660003,"close":184.800003,"volume":11216},{"_id":"6ac4936b8139e803616ce9b0","timestamp":1791187500,"gmtoffset":0,"datetime":"2026-10-05 08:05:00","open":184.880004,"high":185,"low":184.820007,"close":184.940002,"volume":4544},{"_id":"6ac4936b8139e803616ce9b1","timestamp":1791187800,"gmtoffset":0,"datetime":"2026-10-05 08:10:00","open":184.940002,"high":185.259994,"low":184.899993,"close":185.179992,"volume":13807},{"_id":"6ac4936b8139e803616ce9b2","timestamp":1791188100,"gmtoffset":0,"datetime":"2026-10-05 08:15:00","open":185.199996,"high":185.639999,"low":185.139999,"close":185.639999,"volume":14618},{"_id":"6ac4936c8139e803616ce9b3","timestamp":1791188400,"gmtoffset":0,"datetime":"2026-10-05 08:20:00","open":185.660003,"high":186.020004,"low":185.559997,"close":185.660003,"volume":14211},{"_id":"6ac4936c8139e803616ce9b4","timestamp":1791188700,"gmtoffset":0,"datetime":"2026-10-05 08:25:00","open":185.639999,"high":185.679992,"low":185.36,"close":185.399993,"volume":3791},{"_id":"6ac4936c8139e803616ce9b5","timestamp":1791189000,"gmtoffset":0,"datetime":"2026-10-05 08:30:00","open":185.419998,"high":185.559997,"low":185.160003,"close":185.220001,"volume":16972},{"_id":"6ac4936c8139e803616ce9b6","timestamp":1791189300,"gmtoffset":0,"datetime":"2026-10-05 08:35:00","open":185.199996,"high":185.240005,"low":184.800003,"close":185.020004,"volume":5418},{"_id":"6ac4936c8139e803616ce9b7","timestamp":1791189600,"gmtoffset":0,"datetime":"2026-10-05 08:40:00","open":185.059997,"high":185.199996,"low":184.740005,"close":185.119995,"volume":8920},{"_id":"6ac4936c8139e803616ce9b8","timestamp":1791189900,"gmtoffset":0,"datetime":"2026-10-05 08:45:00","open":185.080001,"high":185.440002,"low":185.070007,"close":185.380004,"volume":7430},{"_id":"6ac4936c8139e803616ce9b9","timestamp":1791190200,"gmtoffset":0,"datetime":"2026-10-05 08:50:00","open":185.369995,"high":185.539993,"low":185.160003,"close":185.240005,"volume":3829},{"_id":"6ac4936c8139e803616ce9ba","timestamp":1791190500,"gmtoffset":0,"datetime":"2026-10-05 08:55:00","open":185.240005,"high":185.399993,"low":185.199996,"close":185.380004,"volume":4532},{"_id":"6ac4936c8139e803616ce9bb","timestamp":1791190800,"gmtoffset":0,"datetime":"2026-10-05 09:00:00","open":185.350006,"high":185.440002,"low":185.199996,"close":185.440002,"volume":3083},{"_id":"6ac4936c8139e803616ce9bc","timestamp":1791191100,"gmtoffset":0,"datetime":"2026-10-05 09:05:00","open":185.5,"high":185.779998,"low":185.5,"close":185.699996,"volume":4799},{"_id":"6ac4936c8139e803616ce9bd","timestamp":1791191400,"gmtoffset":0,"datetime":"2026-10-05 09:10:00","open":185.690002,"high":185.820007,"low":185.419998,"close":185.419998,"volume":3656},{"_id":"6ac4936c8139e803616ce9be","timestamp":1791191700,"gmtoffset":0,"datetime":"2026-10-05 09:15:00","open":185.419998,"high":185.440002,"low":185.279998,"close":185.380004,"volume":2712},{"_id":"6ac4936c8139e803616ce9bf","timestamp":1791192000,"gmtoffset":0,"datetime":"2026-10-05 09:20:00","open":185.339996,"high":185.600006,"low":185.339996,"close":185.580001,"volume":1609},{"_id":"6ac4936c8139e803616ce9c0","timestamp":1791192300,"gmtoffset":0,"datetime":"2026-10-05 09:25:00","open":185.580001,"high":185.580001,"low":185.440002,"close":185.440002,"volume":2352},{"_id":"6ac4936c8139e803616ce9c1","timestamp":1791192600,"gmtoffset":0,"datetime":"2026-10-05 09:30:00","open":185.460006,"high":185.660003,"low":185.380004,"close":185.580001,"volume":5565},{"_id":"6ac4936c8139e803616ce9c2","timestamp":1791192900,"gmtoffset":0,"datetime":"2026-10-05 09:35:00","open":185.559997,"high":185.559997,"low":185.300003,"close":185.419998,"volume":4456},{"_id":"6ac4936c8139e803616ce9c3","timestamp":1791193200,"gmtoffset":0,"datetime":"2026-10-05 09:40:00","open":185.399993,"high":185.460006,"low":185.179992,"close":185.300003,"volume":8223},{"_id":"6ac4936c8139e803616ce9c4","timestamp":1791193500,"gmtoffset":0,"datetime":"2026-10-05 09:45:00","open":185.330001,"high":185.460006,"low":185.259994,"close":185.320007,"volume":3029},{"_id":"6ac4936c8139e803616ce9c5","timestamp":1791193800,"gmtoffset":0,"datetime":"2026-10-05 09:50:00","open":185.309997,"high":185.559997,"low":185.259994,"close":185.5,"volume":4488},{"_id":"6ac4936c8139e803616ce9c6","timestamp":1791194100,"gmtoffset":0,"datetime":"2026-10-05 09:55:00","open":185.5,"high":185.720001,"low":185.5,"close":185.679992,"volume":2893},{"_id":"6ac4936c8139e803616ce9c7","timestamp":1791194400,"gmtoffset":0,"datetime":"2026-10-05 10:00:00","open":185.660003,"high":185.800003,"low":185.559997,"close":185.779998,"volume":5184},{"_id":"6ac4936c8139e803616ce9c8","timestamp":1791194700,"gmtoffset":0,"datetime":"2026-10-05 10:05:00","open":185.800003,"high":185.800003,"low":185.619995,"close":185.619995,"volume":2346},{"_id":"6ac4936c8139e803616ce9c9","timestamp":1791195000,"gmtoffset":0,"datetime":"2026-10-05 10:10:00","open":185.639999,"high":185.740005,"low":185.380004,"close":185.5,"volume":3359},{"_id":"6ac4936c8139e803616ce9ca","timestamp":1791195300,"gmtoffset":0,"datetime":"2026-10-05 10:15:00","open":185.520004,"high":185.619995,"low":185.460006,"close":185.520004,"volume":2558},{"_id":"6ac4936c8139e803616ce9cb","timestamp":1791195600,"gmtoffset":0,"datetime":"2026-10-05 10:20:00","open":185.5,"high":185.660003,"low":185.5,"close":185.660003,"volume":1269},{"_id":"6ac4936c8139e803616ce9cc","timestamp":1791195900,"gmtoffset":0,"datetime":"2026-10-05 10:25:00","open":185.639999,"high":185.639999,"low":185.440002,"close":185.539993,"volume":2932},{"_id":"6ac4936c8139e803616ce9cd","timestamp":1791196200,"gmtoffset":0,"datetime":"2026-10-05 10:30:00","open":185.539993,"high":185.740005,"low":185.5,"close":185.619995,"volume":1472},{"_id":"6ac4936c8139e803616ce9ce","timestamp":1791196500,"gmtoffset":0,"datetime":"2026-10-05 10:35:00","open":185.639999,"high":185.699996,"low":185.619995,"close":185.660003,"volume":1259},{"_id":"6ac4936c8139e803616ce9cf","timestamp":1791196800,"gmtoffset":0,"datetime":"2026-10-05 10:40:00","open":185.699996,"high":186.199996,"low":185.679992,"close":186.199996,"volume":7814},{"_id":"6ac4936c8139e803616ce9d0","timestamp":1791197100,"gmtoffset":0,"datetime":"2026-10-05 10:45:00","open":186.160003,"high":186.460006,"low":186.050003,"close":186.309997,"volume":4707},{"_id":"6ac4936c8139e803616ce9d1","timestamp":1791197400,"gmtoffset":0,"datetime":"2026-10-05 10:50:00","open":186.339996,"high":186.520004,"low":186.320007,"close":186.440002,"volume":6564},{"_id":"6ac4936c8139e803616ce9d2","timestamp":1791197700,"gmtoffset":0,"datetime":"2026-10-05 10:55:00","open":186.520004,"high":186.759994,"low":186.479995,"close":186.759994,"volume":4873},{"_id":"6ac4936c8139e803616ce9d3","timestamp":1791198000,"gmtoffset":0,"datetime":"2026-10-05 11:00:00","open":186.740005,"high":186.740005,"low":186.479995,"close":186.639999,"volume":11177},{"_id":"6ac4936c8139e803616ce9d4","timestamp":1791198300,"gmtoffset":0,"datetime":"2026-10-05 11:05:00","open":186.639999,"high":186.679992,"low":186.479995,"close":186.619995,"volume":5809},{"_id":"6ac4936c8139e803616ce9d5","timestamp":1791198600,"gmtoffset":0,"datetime":"2026-10-05 11:10:00","open":186.600006,"high":186.800003,"low":186.539993,"close":186.720001,"volume":6668},{"_id":"6ac4936c8139e803616ce9d6","timestamp":1791198900,"gmtoffset":0,"datetime":"2026-10-05 11:15:00","open":186.679992,"high":186.960006,"low":186.679992,"close":186.960006,"volume":2023},{"_id":"6ac4936c8139e803616ce9d7","timestamp":1791199200,"gmtoffset":0,"datetime":"2026-10-05 11:20:00","open":186.979995,"high":187.199996,"low":186.960006,"close":187.179992,"volume":3596},{"_id":"6ac4936c8139e803616ce9d8","timestamp":1791199500,"gmtoffset":0,"datetime":"2026-10-05 11:25:00","open":187.139999,"high":187.419998,"low":187.119995,"close":187.380004,"volume":8828},{"_id":"6ac4936c8139e803616ce9d9","timestamp":1791199800,"gmtoffset":0,"datetime":"2026-10-05 11:30:00","open":187.419998,"high":187.419998,"low":187.220001,"close":187.300003,"volume":1705},{"_id":"6ac4936c8139e803616ce9da","timestamp":1791200100,"gmtoffset":0,"datetime":"2026-10-05 11:35:00","open":187.320007,"high":187.419998,"low":187.240005,"close":187.240005,"volume":1633},{"_id":"6ac4936c8139e803616ce9db","timestamp":1791200400,"gmtoffset":0,"datetime":"2026-10-05 11:40:00","open":187.279998,"high":187.539993,"low":187.059997,"close":187.419998,"volume":8785},{"_id":"6ac4936c8139e803616ce9dc","timestamp":1791200700,"gmtoffset":0,"datetime":"2026-10-05 11:45:00","open":187.36,"high":187.440002,"low":187.199996,"close":187.220001,"volume":2904},{"_id":"6ac4936c8139e803616ce9dd","timestamp":1791201000,"gmtoffset":0,"datetime":"2026-10-05 11:50:00","open":187.199996,"high":187.320007,"low":187.199996,"close":187.199996,"volume":1488},{"_id":"6ac4936c8139e803616ce9de","timestamp":1791201300,"gmtoffset":0,"datetime":"2026-10-05 11:55:00","open":187.259994,"high":187.300003,"low":186.880004,"close":186.880004,"volume":2588},{"_id":"6ac4936c8139e803616ce9df","timestamp":1791201600,"gmtoffset":0,"datetime":"2026-10-05 12:00:00","open":186.86,"high":187,"low":186.779998,"close":186.880004,"volume":2345},{"_id":"6ac4936c8139e803616ce9e0","timestamp":1791201900,"gmtoffset":0,"datetime":"2026-10-05 12:05:00","open":186.919998,"high":186.960006,"low":186.619995,"close":186.679992,"volume":2753},{"_id":"6ac4936d8139e803616ce9e1","timestamp":1791202200,"gmtoffset":0,"datetime":"2026-10-05 12:10:00","open":186.600006,"high":186.740005,"low":186.300003,"close":186.320007,"volume":5264},{"_id":"6ac4936d8139e803616ce9e2","timestamp":1791202500,"gmtoffset":0,"datetime":"2026-10-05 12:15:00","open":186.320007,"high":186.36,"low":186.139999,"close":186.139999,"volume":3011},{"_id":"6ac4936d8139e803616ce9e3","timestamp":1791202800,"gmtoffset":0,"datetime":"2026-10-05 12:20:00","open":186.139999,"high":186.279998,"low":186.100006,"close":186.100006,"volume":6639},{"_id":"6ac4936d8139e803616ce9e4","timestamp":1791203100,"gmtoffset":0,"datetime":"2026-10-05 12:25:00","open":186.100006,"high":186.220001,"low":185.979995,"close":186.199996,"volume":4159},{"_id":"6ac4936d8139e803616ce9e5","timestamp":1791203400,"gmtoffset":0,"datetime":"2026-10-05 12:30:00","open":186.179992,"high":186.179992,"low":185.919998,"close":185.919998,"volume":3716},{"_id":"6ac4936d8139e803616ce9e6","timestamp":1791203700,"gmtoffset":0,"datetime":"2026-10-05 12:35:00","open":185.899993,"high":186.100006,"low":185.899993,"close":186,"volume":3628},{"_id":"6ac4936d8139e803616ce9e7","timestamp":1791204000,"gmtoffset":0,"datetime":"2026-10-05 12:40:00","open":185.940002,"high":186,"low":185.800003,"close":185.919998,"volume":2115},{"_id":"6ac4936d8139e803616ce9e8","timestamp":1791204300,"gmtoffset":0,"datetime":"2026-10-05 12:45:00","open":185.979995,"high":186,"low":185.800003,"close":185.960006,"volume":2549},{"_id":"6ac4936d8139e803616ce9e9","timestamp":1791204600,"gmtoffset":0,"datetime":"2026-10-05 12:50:00","open":185.960006,"high":186.039993,"low":185.880004,"close":185.880004,"volume":3708},{"_id":"6ac4936d8139e803616ce9ea","timestamp":1791204900,"gmtoffset":0,"datetime":"2026-10-05 12:55:00","open":185.86,"high":185.86,"low":185.720001,"close":185.720001,"volume":2471},{"_id":"6ac4936d8139e803616ce9eb","timestamp":1791205200,"gmtoffset":0,"datetime":"2026-10-05 13:00:00","open":185.720001,"high":185.839996,"low":185.679992,"close":185.800003,"volume":3153},{"_id":"6ac4936d8139e803616ce9ec","timestamp":1791205500,"gmtoffset":0,"datetime":"2026-10-05 13:05:00","open":185.759994,"high":186.399993,"low":185.720001,"close":186.320007,"volume":8278},{"_id":"6ac4936d8139e803616ce9ed","timestamp":1791205800,"gmtoffset":0,"datetime":"2026-10-05 13:10:00","open":186.259994,"high":186.300003,"low":186.160003,"close":186.300003,"volume":1755},{"_id":"6ac4936d8139e803616ce9ee","timestamp":1791206100,"gmtoffset":0,"datetime":"2026-10-05 13:15:00","open":186.339996,"high":186.399993,"low":186.020004,"close":186.020004,"volume":1733},{"_id":"6ac4936d8139e803616ce9ef","timestamp":1791206400,"gmtoffset":0,"datetime":"2026-10-05 13:20:00","open":186.020004,"high":186.199996,"low":186.020004,"close":186.100006,"volume":2636},{"_id":"6ac4936d8139e803616ce9f0","timestamp":1791206700,"gmtoffset":0,"datetime":"2026-10-05 13:25:00","open":186.059997,"high":186.259994,"low":185.979995,"close":186.059997,"volume":7733},{"_id":"6ac4936d8139e803616ce9f1","timestamp":1791207000,"gmtoffset":0,"datetime":"2026-10-05 13:30:00","open":186.039993,"high":187.139999,"low":185.740005,"close":187.059997,"volume":43388},{"_id":"6ac4936d8139e803616ce9f2","timestamp":1791207300,"gmtoffset":0,"datetime":"2026-10-05 13:35:00","open":187.039993,"high":188.059997,"low":186.919998,"close":187.559997,"volume":37609},{"_id":"6ac4936d8139e803616ce9f3","timestamp":1791207600,"gmtoffset":0,"datetime":"2026-10-05 13:40:00","open":187.580001,"high":188.5,"low":187.559997,"close":188.199996,"volume":27094},{"_id":"6ac4936d8139e803616ce9f4","timestamp":1791207900,"gmtoffset":0,"datetime":"2026-10-05 13:45:00","open":188.199996,"high":188.479995,"low":187.419998,"close":187.419998,"volume":19714},{"_id":"6ac4936d8139e803616ce9f5","timestamp":1791208200,"gmtoffset":0,"datetime":"2026-10-05 13:50:00","open":187.320007,"high":187.5,"low":186.919998,"close":187.179992,"volume":7979},{"_id":"6ac4936d8139e803616ce9f6","timestamp":1791208500,"gmtoffset":0,"datetime":"2026-10-05 13:55:00","open":187.220001,"high":187.279998,"low":186.699996,"close":186.740005,"volume":10555},{"_id":"6ac4936d8139e803616ce9f7","timestamp":1791208800,"gmtoffset":0,"datetime":"2026-10-05 14:00:00","open":186.740005,"high":187.119995,"low":186.539993,"close":186.899993,"volume":15453},{"_id":"6ac4936d8139e803616ce9f8","timestamp":1791209100,"gmtoffset":0,"datetime":"2026-10-05 14:05:00","open":186.899993,"high":186.979995,"low":186.320007,"close":186.880004,"volume":14549},{"_id":"6ac4936d8139e803616ce9f9","timestamp":1791209400,"gmtoffset":0,"datetime":"2026-10-05 14:10:00","open":186.940002,"high":187.020004,"low":186.240005,"close":186.279998,"volume":14469},{"_id":"6ac4936d8139e803616ce9fa","timestamp":1791209700,"gmtoffset":0,"datetime":"2026-10-05 14:15:00","open":186.320007,"high":186.539993,"low":186,"close":186.520004,"volume":16861},{"_id":"6ac4936d8139e803616ce9fb","timestamp":1791210000,"gmtoffset":0,"datetime":"2026-10-05 14:20:00","open":186.559997,"high":186.699996,"low":186.36,"close":186.36,"volume":14221},{"_id":"6ac4936d8139e803616ce9fc","timestamp":1791210300,"gmtoffset":0,"datetime":"2026-10-05 14:25:00","open":186.279998,"high":186.539993,"low":186.220001,"close":186.520004,"volume":4646},{"_id":"6ac4936d8139e803616ce9fd","timestamp":1791210600,"gmtoffset":0,"datetime":"2026-10-05 14:30:00","open":186.550003,"high":186.559997,"low":186.279998,"close":186.279998,"volume":11002},{"_id":"6ac4936d8139e803616ce9fe","timestamp":1791210900,"gmtoffset":0,"datetime":"2026-10-05 14:35:00","open":186.300003,"high":186.460006,"low":186.119995,"close":186.399993,"volume":5700},{"_id":"6ac4936d8139e803616ce9ff","timestamp":1791211200,"gmtoffset":0,"datetime":"2026-10-05 14:40:00","open":186.36,"high":186.479995,"low":186.199996,"close":186.279998,"volume":7977},{"_id":"6ac4936d8139e803616cea00","timestamp":1791211500,"gmtoffset":0,"datetime":"2026-10-05 14:45:00","open":186.259994,"high":186.399993,"low":186.179992,"close":186.220001,"volume":4596},{"_id":"6ac4936d8139e803616cea01","timestamp":1791211800,"gmtoffset":0,"datetime":"2026-10-05 14:50:00","open":186.220001,"high":186.339996,"low":186.160003,"close":186.240005,"volume":5829},{"_id":"6ac4936d8139e803616cea02","timestamp":1791212100,"gmtoffset":0,"datetime":"2026-10-05 14:55:00","open":186.240005,"high":186.279998,"low":185.86,"close":185.86,"volume":9014},{"_id":"6ac4936d8139e803616cea03","timestamp":1791212400,"gmtoffset":0,"datetime":"2026-10-05 15:00:00","open":185.880004,"high":185.899993,"low":185.399993,"close":185.5,"volume":8331},{"_id":"6ac4936d8139e803616cea04","timestamp":1791212700,"gmtoffset":0,"datetime":"2026-10-05 15:05:00","open":185.479995,"high":185.699996,"low":185.479995,"close":185.639999,"volume":9465},{"_id":"6ac4936d8139e803616cea05","timestamp":1791213000,"gmtoffset":0,"datetime":"2026-10-05 15:10:00","open":185.639999,"high":185.820007,"low":185.580001,"close":185.779998,"volume":11552},{"_id":"6ac4936d8139e803616cea06","timestamp":1791213300,"gmtoffset":0,"datetime":"2026-10-05 15:15:00","open":185.759994,"high":185.800003,"low":185.559997,"close":185.660003,"volume":17436},{"_id":"6ac4936d8139e803616cea07","timestamp":1791213600,"gmtoffset":0,"datetime":"2026-10-05 15:20:00","open":185.679992,"high":185.679992,"low":185.399993,"close":185.419998,"volume":29906},{"_id":"6ac4936d8139e803616cea08","timestamp":1791213900,"gmtoffset":0,"datetime":"2026-10-05 15:25:00","open":185.399993,"high":185.440002,"low":185.160003,"close":185.220001,"volume":33380},{"_id":"6ac4936d8139e803616cea09","timestamp":1791214200,"gmtoffset":0,"datetime":"2026-10-05 15:30:00","open":185.039993,"high":185.039993,"low":185.039993,"close":185.039993,"volume":null}]